KissMeData/046890/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160521	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9150	0	3	0.00	864516790	94523	86.27	9160	9230	9080	11890	6410	9150	9146.10	11.53	18311	9303	9226	9183	9106	9063	9205	9085	292	2740	500	6950	10	1	58305400	5335	-23.83	0.74	12	0.16	-384.00	12318.00	12390	20230824	-26.15	8980	20240704	1.89	11960	-23.49	20240122	8980	1.89	20240704	12390	-26.15	20230824	8980	1.89	20240704	1.58	N	046890	500	291 억	6723472	N	N	402	N	N
3	20240731	150523	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9180	30	2	0.33	727518250	79568	72.62	9160	9230	9080	11890	6410	9150	9143.35	11.53	21205	9303	9226	9183	9106	9063	9205	9085	292	2740	500	6950	10	1	58305400	5352	-23.91	0.75	12	0.14	-384.00	12318.00	12390	20230824	-25.91	8980	20240704	2.23	11960	-23.24	20240122	8980	2.23	20240704	12390	-25.91	20230824	8980	2.23	20240704	1.58	N	046890	500	291 억	6723472	N	N	1393	N	N
4	20240731	140526	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9160	10	2	0.11	613176380	67126	61.26	9160	9200	9080	11890	6410	9150	9134.71	11.53	18085	9303	9226	9183	9106	9063	9205	9085	292	2740	500	6950	10	1	58305400	5341	-23.85	0.74	12	0.12	-384.00	12318.00	12390	20230824	-26.07	8980	20240704	2.00	11960	-23.41	20240122	8980	2.00	20240704	12390	-26.07	20230824	8980	2.00	20240704	1.58	N	046890	500	291 억	6723472	N	N	1393	N	N
5	20240731	130524	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9160	10	2	0.11	504878860	55322	50.49	9160	9170	9080	11890	6410	9150	9126.19	11.53	13239	9303	9226	9183	9106	9063	9205	9085	292	2740	500	6950	10	1	58305400	5341	-23.85	0.74	12	0.09	-384.00	12318.00	12390	20230824	-26.07	8980	20240704	2.00	11960	-23.41	20240122	8980	2.00	20240704	12390	-26.07	20230824	8980	2.00	20240704	1.58	N	046890	500	291 억	6723472	N	N	1393	N	N
6	20240731	120526	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9130	-20	5	-0.22	314296950	34498	31.49	9160	9160	9080	11890	6410	9150	9110.58	11.53	356	9303	9226	9183	9106	9063	9205	9085	292	2740	500	6950	10	1	58305400	5323	-23.78	0.74	12	0.06	-384.00	12318.00	12390	20230824	-26.31	8980	20240704	1.67	11960	-23.66	20240122	8980	1.67	20240704	12390	-26.31	20230824	8980	1.67	20240704	1.58	N	046890	500	291 억	6723472	N	N	1393	N	N
7	20240731	110525	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9110	-40	5	-0.44	230196180	25266	23.06	9160	9160	9080	11890	6410	9150	9110.91	11.53	2196	9303	9226	9183	9106	9063	9205	9085	292	2740	500	6950	10	1	58305400	5312	-23.72	0.74	12	0.04	-384.00	12318.00	12390	20230824	-26.47	8980	20240704	1.45	11960	-23.83	20240122	8980	1.45	20240704	12390	-26.47	20230824	8980	1.45	20240704	1.58	N	046890	500	291 억	6723472	N	N	1393	N	N
8	20240731	100524	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9150	0	3	0.00	181450160	19929	18.19	9160	9160	9080	11890	6410	9150	9104.83	11.53	3701	9303	9226	9183	9106	9063	9205	9085	292	2740	500	6950	10	1	58305400	5335	-23.83	0.74	12	0.03	-384.00	12318.00	12390	20230824	-26.15	8980	20240704	1.89	11960	-23.49	20240122	8980	1.89	20240704	12390	-26.15	20230824	8980	1.89	20240704	1.58	N	046890	500	291 억	6723472	N	N	1393	N	N
9	20240731	090519	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9140	-10	5	-0.11	4164720	455	0.42	9160	9160	9130	11890	6410	9150	9153.23	11.53	62	9303	9226	9183	9106	9063	9205	9085	292	2740	500	6950	10	1	58305400	5329	-23.80	0.74	12	0.00	-384.00	12318.00	12390	20230824	-26.23	8980	20240704	1.78	11960	-23.58	20240122	8980	1.78	20240704	12390	-26.23	20230824	8980	1.78	20240704	1.58	N	046890	500	291 억	6723472	N	N	1393	N	N
10	20240730	160510	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9150	-130	5	-1.40	1002841740	109278	167.69	9260	9260	9140	12060	6500	9280	9176.98	11.57	-27732	9420	9350	9300	9230	9180	9385	9265	292	2780	500	7050	10	1	58305400	5335	-23.83	0.74	12	0.19	-384.00	12318.00	12390	20230824	-26.15	8980	20240704	1.89	11960	-23.49	20240122	8980	1.89	20240704	12390	-26.15	20230824	8980	1.89	20240704	1.59	N	046890	500	291 억	6746606	N	N	1393	N	N
11	20240730	150519	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9150	-130	5	-1.40	887611890	96680	148.36	9260	9260	9150	12060	6500	9280	9180.93	11.57	-26058	9420	9350	9300	9230	9180	9385	9265	292	2780	500	7050	10	1	58305400	5335	-23.83	0.74	12	0.17	-384.00	12318.00	12390	20230824	-26.15	8980	20240704	1.89	11960	-23.49	20240122	8980	1.89	20240704	12390	-26.15	20230824	8980	1.89	20240704	1.59	N	046890	500	291 억	6746606	N	N	0	N	N
12	20240730	140512	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9160	-120	5	-1.29	801479460	87270	133.92	9260	9260	9150	12060	6500	9280	9183.91	11.57	-25084	9420	9350	9300	9230	9180	9385	9265	292	2780	500	7050	10	1	58305400	5341	-23.85	0.74	12	0.15	-384.00	12318.00	12390	20230824	-26.07	8980	20240704	2.00	11960	-23.41	20240122	8980	2.00	20240704	12390	-26.07	20230824	8980	2.00	20240704	1.59	N	046890	500	291 억	6746606	N	N	0	N	N
13	20240730	130517	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9160	-120	5	-1.29	686519390	74717	114.65	9260	9260	9150	12060	6500	9280	9188.26	11.57	-20990	9420	9350	9300	9230	9180	9385	9265	292	2780	500	7050	10	1	58305400	5341	-23.85	0.74	12	0.13	-384.00	12318.00	12390	20230824	-26.07	8980	20240704	2.00	11960	-23.41	20240122	8980	2.00	20240704	12390	-26.07	20230824	8980	2.00	20240704	1.59	N	046890	500	291 억	6746606	N	N	0	N	N
14	20240730	120513	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9160	-120	5	-1.29	594207450	64632	99.18	9260	9260	9150	12060	6500	9280	9193.70	11.57	-16683	9420	9350	9300	9230	9180	9385	9265	292	2780	500	7050	10	1	58305400	5341	-23.85	0.74	12	0.11	-384.00	12318.00	12390	20230824	-26.07	8980	20240704	2.00	11960	-23.41	20240122	8980	2.00	20240704	12390	-26.07	20230824	8980	2.00	20240704	1.59	N	046890	500	291 억	6746606	N	N	0	N	N
15	20240730	110518	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9170	-110	5	-1.19	482495520	52446	80.48	9260	9260	9160	12060	6500	9280	9199.85	11.57	-10109	9420	9350	9300	9230	9180	9385	9265	292	2780	500	7050	10	1	58305400	5347	-23.88	0.74	12	0.09	-384.00	12318.00	12390	20230824	-25.99	8980	20240704	2.12	11960	-23.33	20240122	8980	2.12	20240704	12390	-25.99	20230824	8980	2.12	20240704	1.59	N	046890	500	291 억	6746606	N	N	0	N	N
16	20240730	100518	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9210	-70	5	-0.75	164840500	17869	27.42	9260	9260	9200	12060	6500	9280	9224.94	11.57	-7009	9420	9350	9300	9230	9180	9385	9265	292	2780	500	7050	10	1	58305400	5370	-23.98	0.75	12	0.03	-384.00	12318.00	12390	20230824	-25.67	8980	20240704	2.56	11960	-22.99	20240122	8980	2.56	20240704	12390	-25.67	20230824	8980	2.56	20240704	1.59	N	046890	500	291 억	6746606	N	N	0	N	N
17	20240730	090519	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9240	-40	5	-0.43	23594630	2550	3.91	9260	9260	9240	12060	6500	9280	9252.80	11.57	-1087	9420	9350	9300	9230	9180	9385	9265	292	2780	500	7050	10	1	58305400	5387	-24.06	0.75	12	0.00	-384.00	12318.00	12390	20230824	-25.42	8980	20240704	2.90	11960	-22.74	20240122	8980	2.90	20240704	12390	-25.42	20230824	8980	2.90	20240704	1.59	N	046890	500	291 억	6746606	N	N	0	N	N
18	20240729	160512	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9280	-40	5	-0.43	604915300	65112	80.99	9250	9370	9250	12110	6530	9320	9290.38	11.84	-8688	9426	9372	9326	9272	9226	9350	9250	292	2790	500	7080	10	1	58305400	5411	-24.17	0.75	12	0.11	-384.00	12318.00	12390	20230824	-25.10	8980	20240704	3.34	11960	-22.41	20240122	8980	3.34	20240704	12390	-25.10	20230824	8980	3.34	20240704	1.60	N	046890	500	291 억	6900699	N	N	0	N	N
19	20240729	150515	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9310	-10	5	-0.11	536253790	57719	71.79	9250	9370	9250	12110	6530	9320	9290.77	11.84	-4981	9426	9372	9326	9272	9226	9350	9250	292	2790	500	7080	10	1	58305400	5428	-24.24	0.76	12	0.10	-384.00	12318.00	12390	20230824	-24.86	8980	20240704	3.67	11960	-22.16	20240122	8980	3.67	20240704	12390	-24.86	20230824	8980	3.67	20240704	1.60	N	046890	500	291 억	6900699	N	N	0	N	N
20	20240729	140519	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9300	-20	5	-0.21	497011600	53503	66.55	9250	9370	9250	12110	6530	9320	9289.42	11.84	-4502	9426	9372	9326	9272	9226	9350	9250	292	2790	500	7080	10	1	58305400	5422	-24.22	0.75	12	0.09	-384.00	12318.00	12390	20230824	-24.94	8980	20240704	3.56	11960	-22.24	20240122	8980	3.56	20240704	12390	-24.94	20230824	8980	3.56	20240704	1.60	N	046890	500	291 억	6900699	N	N	0	N	N
21	20240729	130521	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9310	-10	5	-0.11	427899570	46083	57.32	9250	9370	9250	12110	6530	9320	9285.41	11.84	-6009	9426	9372	9326	9272	9226	9350	9250	292	2790	500	7080	10	1	58305400	5428	-24.24	0.76	12	0.08	-384.00	12318.00	12390	20230824	-24.86	8980	20240704	3.67	11960	-22.16	20240122	8980	3.67	20240704	12390	-24.86	20230824	8980	3.67	20240704	1.60	N	046890	500	291 억	6900699	N	N	0	N	N
22	20240729	120515	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9280	-40	5	-0.43	360996040	38883	48.36	9250	9370	9250	12110	6530	9320	9284.16	11.84	-5143	9426	9372	9326	9272	9226	9350	9250	292	2790	500	7080	10	1	58305400	5411	-24.17	0.75	12	0.07	-384.00	12318.00	12390	20230824	-25.10	8980	20240704	3.34	11960	-22.41	20240122	8980	3.34	20240704	12390	-25.10	20230824	8980	3.34	20240704	1.60	N	046890	500	291 억	6900699	N	N	0	N	N
23	20240729	110515	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9280	-40	5	-0.43	315449360	33974	42.26	9250	9370	9250	12110	6530	9320	9285.02	11.84	-3478	9426	9372	9326	9272	9226	9350	9250	292	2790	500	7080	10	1	58305400	5411	-24.17	0.75	12	0.06	-384.00	12318.00	12390	20230824	-25.10	8980	20240704	3.34	11960	-22.41	20240122	8980	3.34	20240704	12390	-25.10	20230824	8980	3.34	20240704	1.60	N	046890	500	291 억	6900699	N	N	0	N	N
24	20240729	100513	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9290	-30	5	-0.32	238921070	25723	32.00	9250	9370	9250	12110	6530	9320	9288.23	11.84	-1870	9426	9372	9326	9272	9226	9350	9250	292	2790	500	7080	10	1	58305400	5417	-24.19	0.75	12	0.04	-384.00	12318.00	12390	20230824	-25.02	8980	20240704	3.45	11960	-22.32	20240122	8980	3.45	20240704	12390	-25.02	20230824	8980	3.45	20240704	1.60	N	046890	500	291 억	6900699	N	N	0	N	N
25	20240729	090511	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9320	0	3	0.00	75604790	8155	10.14	9250	9330	9250	12110	6530	9320	9270.97	11.84	2529	9426	9372	9326	9272	9226	9350	9250	292	2790	500	7080	10	1	58305400	5434	-24.27	0.76	12	0.01	-384.00	12318.00	12390	20230824	-24.78	8980	20240704	3.79	11960	-22.07	20240122	8980	3.79	20240704	12390	-24.78	20230824	8980	3.79	20240704	1.60	N	046890	500	291 억	6900699	N	N	0	N	N
26	20240726	160503	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9320	-30	5	-0.32	747446810	80095	55.12	9350	9380	9280	12150	6550	9350	9332.05	11.89	927	9476	9412	9296	9232	9116	9445	9265	292	2800	500	7100	10	1	58305400	5434	-24.27	0.76	12	0.14	-384.00	12318.00	12450	20230720	-25.14	8980	20240704	3.79	11960	-22.07	20240122	8980	3.79	20240704	12390	-24.78	20230824	8980	3.79	20240704	1.59	N	046890	500	291 억	6932232	N	N	0	N	N
27	20240726	150509	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9350	0	3	0.00	662394880	70990	48.85	9350	9380	9280	12150	6550	9350	9330.82	11.89	135	9476	9412	9296	9232	9116	9445	9265	292	2800	500	7100	10	1	58305400	5452	-24.35	0.76	12	0.12	-384.00	12318.00	12450	20230720	-24.90	8980	20240704	4.12	11960	-21.82	20240122	8980	4.12	20240704	12390	-24.54	20230824	8980	4.12	20240704	1.59	N	046890	500	291 억	6932232	N	N	0	N	N
28	20240726	140510	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9360	10	2	0.11	556542630	59669	41.06	9350	9380	9280	12150	6550	9350	9327.17	11.89	-1456	9476	9412	9296	9232	9116	9445	9265	292	2800	500	7100	10	1	58305400	5457	-24.38	0.76	12	0.10	-384.00	12318.00	12450	20230720	-24.82	8980	20240704	4.23	11960	-21.74	20240122	8980	4.23	20240704	12390	-24.46	20230824	8980	4.23	20240704	1.59	N	046890	500	291 억	6932232	N	N	0	N	N
29	20240726	130510	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9330	-20	5	-0.21	456182940	48936	33.67	9350	9380	9280	12150	6550	9350	9322.03	11.89	-1575	9476	9412	9296	9232	9116	9445	9265	292	2800	500	7100	10	1	58305400	5440	-24.30	0.76	12	0.08	-384.00	12318.00	12450	20230720	-25.06	8980	20240704	3.90	11960	-21.99	20240122	8980	3.90	20240704	12390	-24.70	20230824	8980	3.90	20240704	1.59	N	046890	500	291 억	6932232	N	N	0	N	N
30	20240726	120514	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9350	0	3	0.00	358580670	38505	26.50	9350	9380	9280	12150	6550	9350	9312.57	11.89	91	9476	9412	9296	9232	9116	9445	9265	292	2800	500	7100	10	1	58305400	5452	-24.35	0.76	12	0.07	-384.00	12318.00	12450	20230720	-24.90	8980	20240704	4.12	11960	-21.82	20240122	8980	4.12	20240704	12390	-24.54	20230824	8980	4.12	20240704	1.59	N	046890	500	291 억	6932232	N	N	0	N	N
31	20240726	110512	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9310	-40	5	-0.43	245823770	26418	18.18	9350	9380	9280	12150	6550	9350	9305.16	11.89	-1898	9476	9412	9296	9232	9116	9445	9265	292	2800	500	7100	10	1	58305400	5428	-24.24	0.76	12	0.05	-384.00	12318.00	12450	20230720	-25.22	8980	20240704	3.67	11960	-22.16	20240122	8980	3.67	20240704	12390	-24.86	20230824	8980	3.67	20240704	1.59	N	046890	500	291 억	6932232	N	N	0	N	N
32	20240726	100511	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9310	-40	5	-0.43	148453610	15957	10.98	9350	9380	9280	12150	6550	9350	9303.35	11.89	-2087	9476	9412	9296	9232	9116	9445	9265	292	2800	500	7100	10	1	58305400	5428	-24.24	0.76	12	0.03	-384.00	12318.00	12450	20230720	-25.22	8980	20240704	3.67	11960	-22.16	20240122	8980	3.67	20240704	12390	-24.86	20230824	8980	3.67	20240704	1.59	N	046890	500	291 억	6932232	N	N	0	N	N
33	20240726	090508	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9310	-40	5	-0.43	16241270	1741	1.20	9350	9380	9300	12150	6550	9350	9328.70	11.89	-534	9476	9412	9296	9232	9116	9445	9265	292	2800	500	7100	10	1	58305400	5428	-24.24	0.76	12	0.00	-384.00	12318.00	12450	20230720	-25.22	8980	20240704	3.67	11960	-22.16	20240122	8980	3.67	20240704	12390	-24.86	20230824	8980	3.67	20240704	1.59	N	046890	500	291 억	6932232	N	N	0	N	N
34	20240725	160508	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9350	40	2	0.43	1344328820	144991	190.91	9270	9360	9180	12100	6520	9310	9271.73	11.88	41295	9456	9382	9316	9242	9176	9420	9280	292	2790	500	7070	10	1	58305400	5452	-24.35	0.76	12	0.25	-384.00	12318.00	12770	20230719	-26.78	8980	20240704	4.12	11960	-21.82	20240122	8980	4.12	20240704	12390	-24.54	20230824	8980	4.12	20240704	1.58	N	046890	500	291 억	6925918	N	N	1299	N	N
35	20240725	150515	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9340	30	2	0.32	1223945170	132103	173.94	9270	9350	9180	12100	6520	9310	9265.08	11.88	38246	9456	9382	9316	9242	9176	9420	9280	292	2790	500	7070	10	1	58305400	5446	-24.32	0.76	12	0.23	-384.00	12318.00	12770	20230719	-26.86	8980	20240704	4.01	11960	-21.91	20240122	8980	4.01	20240704	12390	-24.62	20230824	8980	4.01	20240704	1.58	N	046890	500	291 억	6925918	N	N	1299	N	N
36	20240725	140514	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9320	10	2	0.11	1058422010	114376	150.60	9270	9350	9180	12100	6520	9310	9253.88	11.88	34445	9456	9382	9316	9242	9176	9420	9280	292	2790	500	7070	10	1	58305400	5434	-24.27	0.76	12	0.20	-384.00	12318.00	12770	20230719	-27.02	8980	20240704	3.79	11960	-22.07	20240122	8980	3.79	20240704	12390	-24.78	20230824	8980	3.79	20240704	1.58	N	046890	500	291 억	6925918	N	N	1299	N	N
37	20240725	130510	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9320	10	2	0.11	920370720	99586	131.12	9270	9330	9180	12100	6520	9310	9241.96	11.88	26129	9456	9382	9316	9242	9176	9420	9280	292	2790	500	7070	10	1	58305400	5434	-24.27	0.76	12	0.17	-384.00	12318.00	12770	20230719	-27.02	8980	20240704	3.79	11960	-22.07	20240122	8980	3.79	20240704	12390	-24.78	20230824	8980	3.79	20240704	1.58	N	046890	500	291 억	6925918	N	N	1299	N	N
38	20240725	120512	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9280	-30	5	-0.32	797609100	86378	113.73	9270	9300	9180	12100	6520	9310	9233.93	11.88	21644	9456	9382	9316	9242	9176	9420	9280	292	2790	500	7070	10	1	58305400	5411	-24.17	0.75	12	0.15	-384.00	12318.00	12770	20230719	-27.33	8980	20240704	3.34	11960	-22.41	20240122	8980	3.34	20240704	12390	-25.10	20230824	8980	3.34	20240704	1.58	N	046890	500	291 억	6925918	N	N	1299	N	N
39	20240725	110509	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9240	-70	5	-0.75	680252810	73701	97.04	9270	9300	9180	12100	6520	9310	9229.89	11.88	16068	9456	9382	9316	9242	9176	9420	9280	292	2790	500	7070	10	1	58305400	5387	-24.06	0.75	12	0.13	-384.00	12318.00	12770	20230719	-27.64	8980	20240704	2.90	11960	-22.74	20240122	8980	2.90	20240704	12390	-25.42	20230824	8980	2.90	20240704	1.58	N	046890	500	291 억	6925918	N	N	1299	N	N
40	20240725	100510	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9220	-90	5	-0.97	515732240	55887	73.58	9270	9300	9180	12100	6520	9310	9228.11	11.88	10241	9456	9382	9316	9242	9176	9420	9280	292	2790	500	7070	10	1	58305400	5376	-24.01	0.75	12	0.10	-384.00	12318.00	12770	20230719	-27.80	8980	20240704	2.67	11960	-22.91	20240122	8980	2.67	20240704	12390	-25.59	20230824	8980	2.67	20240704	1.58	N	046890	500	291 억	6925918	N	N	1299	N	N
41	20240725	090507	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9230	-80	5	-0.86	70400110	7621	10.03	9270	9270	9210	12100	6520	9310	9237.55	11.88	-1216	9456	9382	9316	9242	9176	9420	9280	292	2790	500	7070	10	1	58305400	5382	-24.04	0.75	12	0.01	-384.00	12318.00	12770	20230719	-27.72	8980	20240704	2.78	11960	-22.83	20240122	8980	2.78	20240704	12390	-25.50	20230824	8980	2.78	20240704	1.58	N	046890	500	291 억	6925918	N	N	1299	N	N
42	20240724	160504	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9310	0	3	0.00	707133640	75847	58.87	9260	9390	9250	12100	6520	9310	9323.16	11.86	10289	9556	9432	9366	9242	9176	9400	9210	292	2790	500	7070	10	1	58305400	5428	-24.24	0.76	12	0.13	-384.00	12318.00	12830	20230718	-27.44	8980	20240704	3.67	11960	-22.16	20240122	8980	3.67	20240704	12390	-24.86	20230824	8980	3.67	20240704	1.57	N	046890	500	291 억	6914954	N	N	1299	N	N
43	20240724	150512	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9320	10	2	0.11	638015820	68419	53.11	9260	9390	9250	12100	6520	9310	9325.13	11.86	8635	9556	9432	9366	9242	9176	9400	9210	292	2790	500	7070	10	1	58305400	5434	-24.27	0.76	12	0.12	-384.00	12318.00	12830	20230718	-27.36	8980	20240704	3.79	11960	-22.07	20240122	8980	3.79	20240704	12390	-24.78	20230824	8980	3.79	20240704	1.57	N	046890	500	291 억	6914954	N	N	3434	N	N
44	20240724	140508	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9310	0	3	0.00	531599060	56988	44.23	9260	9390	9250	12100	6520	9310	9328.26	11.86	9744	9556	9432	9366	9242	9176	9400	9210	292	2790	500	7070	10	1	58305400	5428	-24.24	0.76	12	0.10	-384.00	12318.00	12830	20230718	-27.44	8980	20240704	3.67	11960	-22.16	20240122	8980	3.67	20240704	12390	-24.86	20230824	8980	3.67	20240704	1.57	N	046890	500	291 억	6914954	N	N	3434	N	N
45	20240724	130512	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9350	40	2	0.43	445451920	47748	37.06	9260	9390	9250	12100	6520	9310	9329.23	11.86	10957	9556	9432	9366	9242	9176	9400	9210	292	2790	500	7070	10	1	58305400	5452	-24.35	0.76	12	0.08	-384.00	12318.00	12830	20230718	-27.12	8980	20240704	4.12	11960	-21.82	20240122	8980	4.12	20240704	12390	-24.54	20230824	8980	4.12	20240704	1.57	N	046890	500	291 억	6914954	N	N	3434	N	N
46	20240724	120514	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9340	30	2	0.32	403659590	43273	33.59	9260	9390	9250	12100	6520	9310	9328.21	11.86	11095	9556	9432	9366	9242	9176	9400	9210	292	2790	500	7070	10	1	58305400	5446	-24.32	0.76	12	0.07	-384.00	12318.00	12830	20230718	-27.20	8980	20240704	4.01	11960	-21.91	20240122	8980	4.01	20240704	12390	-24.62	20230824	8980	4.01	20240704	1.57	N	046890	500	291 억	6914954	N	N	3434	N	N
47	20240724	110511	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9330	20	2	0.21	345563030	37046	28.75	9260	9390	9250	12100	6520	9310	9327.94	11.86	10104	9556	9432	9366	9242	9176	9400	9210	292	2790	500	7070	10	1	58305400	5440	-24.30	0.76	12	0.06	-384.00	12318.00	12830	20230718	-27.28	8980	20240704	3.90	11960	-21.99	20240122	8980	3.90	20240704	12390	-24.70	20230824	8980	3.90	20240704	1.57	N	046890	500	291 억	6914954	N	N	3434	N	N
48	20240724	100511	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9320	10	2	0.11	177947780	19093	14.82	9260	9390	9250	12100	6520	9310	9320.05	11.86	1653	9556	9432	9366	9242	9176	9400	9210	292	2790	500	7070	10	1	58305400	5434	-24.27	0.76	12	0.03	-384.00	12318.00	12830	20230718	-27.36	8980	20240704	3.79	11960	-22.07	20240122	8980	3.79	20240704	12390	-24.78	20230824	8980	3.79	20240704	1.57	N	046890	500	291 억	6914954	N	N	3434	N	N
49	20240724	090509	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9290	-20	5	-0.21	22194390	2396	1.86	9260	9320	9250	12100	6520	9310	9263.10	11.86	-1317	9556	9432	9366	9242	9176	9400	9210	292	2790	500	7070	10	1	58305400	5417	-24.19	0.75	12	0.00	-384.00	12318.00	12830	20230718	-27.59	8980	20240704	3.45	11960	-22.32	20240122	8980	3.45	20240704	12390	-25.02	20230824	8980	3.45	20240704	1.57	N	046890	500	291 억	6914954	N	N	3434	N	N
50	20240723	160501	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9310	-150	5	-1.59	1197318150	127857	119.72	9410	9490	9300	12290	6630	9460	9364.64	11.82	26840	9666	9562	9496	9392	9326	9530	9360	292	2830	500	7180	10	1	58305400	5428	-24.24	0.76	12	0.22	-384.00	12318.00	12830	20230718	-27.44	8980	20240704	3.67	11960	-22.16	20240122	8980	3.67	20240704	12390	-24.86	20230824	8980	3.67	20240704	1.57	N	046890	500	291 억	6888931	N	N	3434	N	N
51	20240723	150515	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9330	-130	5	-1.37	1121784300	119753	112.13	9410	9490	9300	12290	6630	9460	9367.48	11.82	25830	9666	9562	9496	9392	9326	9530	9360	292	2830	500	7180	10	1	58305400	5440	-24.30	0.76	12	0.21	-384.00	12318.00	12830	20230718	-27.28	8980	20240704	3.90	11960	-21.99	20240122	8980	3.90	20240704	12390	-24.70	20230824	8980	3.90	20240704	1.57	N	046890	500	291 억	6888931	N	N	422	N	N
52	20240723	140505	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9320	-140	5	-1.48	1040022290	110995	103.93	9410	9490	9300	12290	6630	9460	9369.99	11.82	25462	9666	9562	9496	9392	9326	9530	9360	292	2830	500	7180	10	1	58305400	5434	-24.27	0.76	12	0.19	-384.00	12318.00	12830	20230718	-27.36	8980	20240704	3.79	11960	-22.07	20240122	8980	3.79	20240704	12390	-24.78	20230824	8980	3.79	20240704	1.57	N	046890	500	291 억	6888931	N	N	422	N	N
53	20240723	130504	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9360	-100	5	-1.06	967404900	103217	96.65	9410	9490	9300	12290	6630	9460	9372.53	11.82	21742	9666	9562	9496	9392	9326	9530	9360	292	2830	500	7180	10	1	58305400	5457	-24.38	0.76	12	0.18	-384.00	12318.00	12830	20230718	-27.05	8980	20240704	4.23	11960	-21.74	20240122	8980	4.23	20240704	12390	-24.46	20230824	8980	4.23	20240704	1.57	N	046890	500	291 억	6888931	N	N	422	N	N
54	20240723	120507	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9340	-120	5	-1.27	886359060	94526	88.51	9410	9490	9300	12290	6630	9460	9376.88	11.82	18599	9666	9562	9496	9392	9326	9530	9360	292	2830	500	7180	10	1	58305400	5446	-24.32	0.76	12	0.16	-384.00	12318.00	12830	20230718	-27.20	8980	20240704	4.01	11960	-21.91	20240122	8980	4.01	20240704	12390	-24.62	20230824	8980	4.01	20240704	1.57	N	046890	500	291 억	6888931	N	N	422	N	N
55	20240723	110508	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9340	-120	5	-1.27	692391810	73702	69.01	9410	9490	9310	12290	6630	9460	9394.48	11.82	13209	9666	9562	9496	9392	9326	9530	9360	292	2830	500	7180	10	1	58305400	5446	-24.32	0.76	12	0.13	-384.00	12318.00	12830	20230718	-27.20	8980	20240704	4.01	11960	-21.91	20240122	8980	4.01	20240704	12390	-24.62	20230824	8980	4.01	20240704	1.57	N	046890	500	291 억	6888931	N	N	422	N	N
56	20240723	100506	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9400	-60	5	-0.63	417899960	44350	41.53	9410	9490	9390	12290	6630	9460	9422.77	11.82	10010	9666	9562	9496	9392	9326	9530	9360	292	2830	500	7180	10	1	58305400	5481	-24.48	0.76	12	0.08	-384.00	12318.00	12830	20230718	-26.73	8980	20240704	4.68	11960	-21.40	20240122	8980	4.68	20240704	12390	-24.13	20230824	8980	4.68	20240704	1.57	N	046890	500	291 억	6888931	N	N	422	N	N
57	20240723	090508	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9470	10	2	0.11	16281480	1726	1.62	9410	9480	9410	12290	6630	9460	9433.07	11.82	-154	9666	9562	9496	9392	9326	9530	9360	292	2830	500	7180	10	1	58305400	5522	-24.66	0.77	12	0.00	-384.00	12318.00	12830	20230718	-26.19	8980	20240704	5.46	11960	-20.82	20240122	8980	5.46	20240704	12390	-23.57	20230824	8980	5.46	20240704	1.57	N	046890	500	291 억	6888931	N	N	422	N	N
58	20240722	160501	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9460	-90	5	-0.94	1006424820	106133	98.80	9500	9600	9430	12410	6690	9550	9482.78	11.85	-13910	9763	9656	9603	9496	9443	9630	9470	292	2860	500	7250	10	1	58305400	5516	-24.64	0.77	12	0.18	-384.00	12318.00	13400	20230714	-29.40	8980	20240704	5.35	11960	-20.90	20240122	8980	5.35	20240704	12390	-23.65	20230824	8980	5.35	20240704	1.59	N	046890	500	291 억	6906562	N	N	422	N	N
59	20240722	150507	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9490	-60	5	-0.63	947984030	99968	93.06	9500	9600	9430	12410	6690	9550	9482.87	11.85	-15951	9763	9656	9603	9496	9443	9630	9470	292	2860	500	7250	10	1	58305400	5533	-24.71	0.77	12	0.17	-384.00	12318.00	13400	20230714	-29.18	8980	20240704	5.68	11960	-20.65	20240122	8980	5.68	20240704	12390	-23.41	20230824	8980	5.68	20240704	1.59	N	046890	500	291 억	6906562	N	N	1156	N	N
60	20240722	140507	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9430	-120	5	-1.26	819707710	86438	80.47	9500	9600	9430	12410	6690	9550	9483.19	11.85	-14905	9763	9656	9603	9496	9443	9630	9470	292	2860	500	7250	10	1	58305400	5498	-24.56	0.77	12	0.15	-384.00	12318.00	13400	20230714	-29.63	8980	20240704	5.01	11960	-21.15	20240122	8980	5.01	20240704	12390	-23.89	20230824	8980	5.01	20240704	1.59	N	046890	500	291 억	6906562	N	N	1156	N	N
61	20240722	130504	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9440	-110	5	-1.15	719957280	75878	70.64	9500	9600	9440	12410	6690	9550	9488.35	11.85	-17460	9763	9656	9603	9496	9443	9630	9470	292	2860	500	7250	10	1	58305400	5504	-24.58	0.77	12	0.13	-384.00	12318.00	13400	20230714	-29.55	8980	20240704	5.12	11960	-21.07	20240122	8980	5.12	20240704	12390	-23.81	20230824	8980	5.12	20240704	1.59	N	046890	500	291 억	6906562	N	N	1156	N	N
62	20240722	120505	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9450	-100	5	-1.05	643219200	67753	63.07	9500	9600	9450	12410	6690	9550	9493.59	11.85	-17898	9763	9656	9603	9496	9443	9630	9470	292	2860	500	7250	10	1	58305400	5510	-24.61	0.77	12	0.12	-384.00	12318.00	13400	20230714	-29.48	8980	20240704	5.23	11960	-20.99	20240122	8980	5.23	20240704	12390	-23.73	20230824	8980	5.23	20240704	1.59	N	046890	500	291 억	6906562	N	N	1156	N	N
63	20240722	110503	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9490	-60	5	-0.63	516699230	54387	50.63	9500	9600	9450	12410	6690	9550	9500.42	11.85	-12552	9763	9656	9603	9496	9443	9630	9470	292	2860	500	7250	10	1	58305400	5533	-24.71	0.77	12	0.09	-384.00	12318.00	13400	20230714	-29.18	8980	20240704	5.68	11960	-20.65	20240122	8980	5.68	20240704	12390	-23.41	20230824	8980	5.68	20240704	1.59	N	046890	500	291 억	6906562	N	N	1156	N	N
64	20240722	100505	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9470	-80	5	-0.84	404008600	42484	39.55	9500	9600	9450	12410	6690	9550	9509.66	11.85	-9881	9763	9656	9603	9496	9443	9630	9470	292	2860	500	7250	10	1	58305400	5522	-24.66	0.77	12	0.07	-384.00	12318.00	13400	20230714	-29.33	8980	20240704	5.46	11960	-20.82	20240122	8980	5.46	20240704	12390	-23.57	20230824	8980	5.46	20240704	1.59	N	046890	500	291 억	6906562	N	N	1156	N	N
65	20240722	090502	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9460	-90	5	-0.94	79912650	8433	7.85	9500	9540	9450	12410	6690	9550	9476.17	11.85	-3266	9763	9656	9603	9496	9443	9630	9470	292	2860	500	7250	10	1	58305400	5516	-24.64	0.77	12	0.01	-384.00	12318.00	13400	20230714	-29.40	8980	20240704	5.35	11960	-20.90	20240122	8980	5.35	20240704	12390	-23.65	20230824	8980	5.35	20240704	1.59	N	046890	500	291 억	6906562	N	N	1156	N	N
66	20240719	160454	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9550	-150	5	-1.55	1026322760	106924	35.65	9610	9710	9550	12610	6790	9700	9598.67	11.83	-847	9913	9806	9593	9486	9273	9860	9540	292	2910	500	7370	10	1	58305400	5568	-24.87	0.78	12	0.18	-384.00	12318.00	13400	20230714	-28.73	8980	20240704	6.35	11960	-20.15	20240122	8980	6.35	20240704	12770	-25.22	20230719	8980	6.35	20240704	1.53	N	046890	500	291 억	6898549	N	N	1156	N	N
67	20240719	150457	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9580	-120	5	-1.24	922980760	96120	32.05	9610	9710	9550	12610	6790	9700	9602.33	11.83	-1308	9913	9806	9593	9486	9273	9860	9540	292	2910	500	7370	10	1	58305400	5586	-24.95	0.78	12	0.16	-384.00	12318.00	13400	20230714	-28.51	8980	20240704	6.68	11960	-19.90	20240122	8980	6.68	20240704	12770	-24.98	20230719	8980	6.68	20240704	1.53	N	046890	500	291 억	6898549	N	N	1837	N	N
68	20240719	140502	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9620	-80	5	-0.82	837974840	87249	29.09	9610	9710	9550	12610	6790	9700	9604.35	11.83	784	9913	9806	9593	9486	9273	9860	9540	292	2910	500	7370	10	1	58305400	5609	-25.05	0.78	12	0.15	-384.00	12318.00	13400	20230714	-28.21	8980	20240704	7.13	11960	-19.57	20240122	8980	7.13	20240704	12770	-24.67	20230719	8980	7.13	20240704	1.53	N	046890	500	291 억	6898549	N	N	1837	N	N
69	20240719	130454	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9580	-120	5	-1.24	725734330	75535	25.18	9610	9710	9550	12610	6790	9700	9607.86	11.83	1078	9913	9806	9593	9486	9273	9860	9540	292	2910	500	7370	10	1	58305400	5586	-24.95	0.78	12	0.13	-384.00	12318.00	13400	20230714	-28.51	8980	20240704	6.68	11960	-19.90	20240122	8980	6.68	20240704	12770	-24.98	20230719	8980	6.68	20240704	1.53	N	046890	500	291 억	6898549	N	N	1837	N	N
70	20240719	120455	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9610	-90	5	-0.93	579548710	60287	20.10	9610	9710	9550	12610	6790	9700	9613.09	11.83	3121	9913	9806	9593	9486	9273	9860	9540	292	2910	500	7370	10	1	58305400	5603	-25.03	0.78	12	0.10	-384.00	12318.00	13400	20230714	-28.28	8980	20240704	7.02	11960	-19.65	20240122	8980	7.02	20240704	12770	-24.75	20230719	8980	7.02	20240704	1.53	N	046890	500	291 억	6898549	N	N	1837	N	N
71	20240719	110457	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9620	-80	5	-0.82	465487090	48412	16.14	9610	9710	9550	12610	6790	9700	9615.03	11.83	2215	9913	9806	9593	9486	9273	9860	9540	292	2910	500	7370	10	1	58305400	5609	-25.05	0.78	12	0.08	-384.00	12318.00	13400	20230714	-28.21	8980	20240704	7.13	11960	-19.57	20240122	8980	7.13	20240704	12770	-24.67	20230719	8980	7.13	20240704	1.53	N	046890	500	291 억	6898549	N	N	1837	N	N
72	20240719	100419	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9610	-90	5	-0.93	301159620	31336	10.45	9610	9710	9550	12610	6790	9700	9610.51	11.83	575	9913	9806	9593	9486	9273	9860	9540	292	2910	500	7370	10	1	58305400	5603	-25.03	0.78	12	0.05	-384.00	12318.00	13400	20230714	-28.28	8980	20240704	7.02	11960	-19.65	20240122	8980	7.02	20240704	12770	-24.75	20230719	8980	7.02	20240704	1.53	N	046890	500	291 억	6898549	N	N	1837	N	N
73	20240719	090507	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9610	-90	5	-0.93	47006920	4899	1.63	9610	9610	9550	12610	6790	9700	9594.10	11.83	-2697	9913	9806	9593	9486	9273	9860	9540	292	2910	500	7370	10	1	58305400	5603	-25.03	0.78	12	0.01	-384.00	12318.00	13400	20230714	-28.28	8980	20240704	7.02	11960	-19.65	20240122	8980	7.02	20240704	12770	-24.75	20230719	8980	7.02	20240704	1.53	N	046890	500	291 억	6898549	N	N	1837	N	N
74	20240718	160448	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9700	140	2	1.46	2867966550	299336	51.61	9400	9700	9380	12420	6700	9560	9580.78	11.74	69198	9993	9776	9523	9306	9053	9885	9415	292	2860	500	7260	10	1	58305400	5656	-25.26	0.79	12	0.51	-384.00	12318.00	13400	20230714	-27.61	8980	20240704	8.02	11960	-18.90	20240122	8980	8.02	20240704	12830	-24.40	20230718	8980	8.02	20240704	1.55	N	046890	500	291 억	6844499	N	N	1837	N	N
75	20240718	150454	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9610	50	2	0.52	2492803850	260630	44.94	9400	9670	9380	12420	6700	9560	9564.53	11.74	43228	9993	9776	9523	9306	9053	9885	9415	292	2860	500	7260	10	1	58305400	5603	-25.03	0.78	12	0.45	-384.00	12318.00	13400	20230714	-28.28	8980	20240704	7.02	11960	-19.65	20240122	8980	7.02	20240704	12830	-25.10	20230718	8980	7.02	20240704	1.55	N	046890	500	291 억	6844499	N	N	9	N	N
76	20240718	140451	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9600	40	2	0.42	2356942410	246499	42.50	9400	9670	9380	12420	6700	9560	9561.67	11.74	36956	9993	9776	9523	9306	9053	9885	9415	292	2860	500	7260	10	1	58305400	5597	-25.00	0.78	12	0.42	-384.00	12318.00	13400	20230714	-28.36	8980	20240704	6.90	11960	-19.73	20240122	8980	6.90	20240704	12830	-25.18	20230718	8980	6.90	20240704	1.55	N	046890	500	291 억	6844499	N	N	9	N	N
77	20240718	130452	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9550	-10	5	-0.10	1573871560	165121	28.47	9400	9670	9380	12420	6700	9560	9531.62	11.74	24211	9993	9776	9523	9306	9053	9885	9415	292	2860	500	7260	10	1	58305400	5568	-24.87	0.78	12	0.28	-384.00	12318.00	13400	20230714	-28.73	8980	20240704	6.35	11960	-20.15	20240122	8980	6.35	20240704	12830	-25.57	20230718	8980	6.35	20240704	1.55	N	046890	500	291 억	6844499	N	N	9	N	N
78	20240718	120452	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9570	10	2	0.10	1520758220	159564	27.51	9400	9670	9380	12420	6700	9560	9530.71	11.74	24315	9993	9776	9523	9306	9053	9885	9415	292	2860	500	7260	10	1	58305400	5580	-24.92	0.78	12	0.27	-384.00	12318.00	13400	20230714	-28.58	8980	20240704	6.57	11960	-19.98	20240122	8980	6.57	20240704	12830	-25.41	20230718	8980	6.57	20240704	1.55	N	046890	500	291 억	6844499	N	N	9	N	N
79	20240718	110454	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9540	-20	5	-0.21	1378335150	144654	24.94	9400	9670	9380	12420	6700	9560	9528.49	11.74	19129	9993	9776	9523	9306	9053	9885	9415	292	2860	500	7260	10	1	58305400	5562	-24.84	0.77	12	0.25	-384.00	12318.00	13400	20230714	-28.81	8980	20240704	6.24	11960	-20.23	20240122	8980	6.24	20240704	12830	-25.64	20230718	8980	6.24	20240704	1.55	N	046890	500	291 억	6844499	N	N	9	N	N
80	20240718	100456	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9570	10	2	0.10	920656650	96999	16.72	9400	9630	9380	12420	6700	9560	9491.40	11.74	8576	9993	9776	9523	9306	9053	9885	9415	292	2860	500	7260	10	1	58305400	5580	-24.92	0.78	12	0.17	-384.00	12318.00	13400	20230714	-28.58	8980	20240704	6.57	11960	-19.98	20240122	8980	6.57	20240704	12830	-25.41	20230718	8980	6.57	20240704	1.55	N	046890	500	291 억	6844499	N	N	9	N	N
81	20240718	090457	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9430	-130	5	-1.36	233980310	24845	4.28	9400	9470	9400	12420	6700	9560	9417.54	11.74	3690	9993	9776	9523	9306	9053	9885	9415	292	2860	500	7260	10	1	58305400	5498	-24.56	0.77	12	0.04	-384.00	12318.00	13400	20230714	-29.63	8980	20240704	5.01	11960	-21.15	20240122	8980	5.01	20240704	12830	-26.50	20230718	8980	5.01	20240704	1.55	N	046890	500	291 억	6844499	N	N	9	N	N
82	20240717	160515	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9560	380	2	4.14	5523822430	579006	725.25	9300	9740	9270	11930	6430	9180	9540.16	11.82	-28337	9373	9276	9223	9126	9073	9250	9100	292	2750	500	6970	10	1	58305400	5574	-24.90	0.78	12	0.99	-384.00	12318.00	13400	20230714	-28.66	8980	20240704	6.46	11960	-20.07	20240122	8980	6.46	20240704	12830	-25.49	20230718	8980	6.46	20240704	1.55	N	046890	500	291 억	6890102	N	N	9	N	N
83	20240717	150518	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9520	340	2	3.70	5231001390	548349	686.85	9300	9740	9270	11930	6430	9180	9539.55	11.82	-22674	9373	9276	9223	9126	9073	9250	9100	292	2750	500	6970	10	1	58305400	5551	-24.79	0.77	12	0.94	-384.00	12318.00	13400	20230714	-28.96	8980	20240704	6.01	11960	-20.40	20240122	8980	6.01	20240704	12830	-25.80	20230718	8980	6.01	20240704	1.55	N	046890	500	291 억	6890102	N	N	309	N	N
84	20240717	140515	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9530	350	2	3.81	5068233130	531252	665.44	9300	9740	9270	11930	6430	9180	9540.17	11.82	-26317	9373	9276	9223	9126	9073	9250	9100	292	2750	500	6970	10	1	58305400	5557	-24.82	0.77	12	0.91	-384.00	12318.00	13400	20230714	-28.88	8980	20240704	6.12	11960	-20.32	20240122	8980	6.12	20240704	12830	-25.72	20230718	8980	6.12	20240704	1.55	N	046890	500	291 억	6890102	N	N	309	N	N
85	20240717	130514	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9560	380	2	4.14	4848447510	508188	636.55	9300	9740	9270	11930	6430	9180	9540.66	11.82	-29575	9373	9276	9223	9126	9073	9250	9100	292	2750	500	6970	10	1	58305400	5574	-24.90	0.78	12	0.87	-384.00	12318.00	13400	20230714	-28.66	8980	20240704	6.46	11960	-20.07	20240122	8980	6.46	20240704	12830	-25.49	20230718	8980	6.46	20240704	1.55	N	046890	500	291 억	6890102	N	N	309	N	N
86	20240717	120515	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9560	380	2	4.14	4487102270	470465	589.30	9300	9740	9270	11930	6430	9180	9537.59	11.82	-32926	9373	9276	9223	9126	9073	9250	9100	292	2750	500	6970	10	1	58305400	5574	-24.90	0.78	12	0.81	-384.00	12318.00	13400	20230714	-28.66	8980	20240704	6.46	11960	-20.07	20240122	8980	6.46	20240704	12830	-25.49	20230718	8980	6.46	20240704	1.55	N	046890	500	291 억	6890102	N	N	309	N	N
87	20240717	110515	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9500	320	2	3.49	3997971320	419139	525.01	9300	9740	9270	11930	6430	9180	9538.53	11.82	-52299	9373	9276	9223	9126	9073	9250	9100	292	2750	500	6970	10	1	58305400	5539	-24.74	0.77	12	0.72	-384.00	12318.00	13400	20230714	-29.10	8980	20240704	5.79	11960	-20.57	20240122	8980	5.79	20240704	12830	-25.95	20230718	8980	5.79	20240704	1.55	N	046890	500	291 억	6890102	N	N	309	N	N
88	20240717	100514	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9530	350	2	3.81	3658288910	383345	480.17	9300	9740	9270	11930	6430	9180	9543.07	11.82	-47584	9373	9276	9223	9126	9073	9250	9100	292	2750	500	6970	10	1	58305400	5557	-24.82	0.77	12	0.66	-384.00	12318.00	13400	20230714	-28.88	8980	20240704	6.12	11960	-20.32	20240122	8980	6.12	20240704	12830	-25.72	20230718	8980	6.12	20240704	1.55	N	046890	500	291 억	6890102	N	N	309	N	N
89	20240717	090419	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9310	130	2	1.42	77189030	8303	10.40	9300	9340	9270	11930	6430	9180	9296.52	11.82	-336	9373	9276	9223	9126	9073	9250	9100	292	2750	500	6970	10	1	58305400	5428	-24.24	0.76	12	0.01	-384.00	12318.00	13400	20230714	-30.52	8980	20240704	3.67	11960	-22.16	20240122	8980	3.67	20240704	12830	-27.44	20230718	8980	3.67	20240704	1.55	N	046890	500	291 억	6890102	N	N	309	N	N
90	20240716	160516	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9180	-130	5	-1.40	727039500	78959	133.44	9310	9320	9170	12100	6520	9310	9207.95	11.83	-3027	9396	9352	9296	9252	9196	9375	9275	292	2790	500	7070	10	1	58305400	5352	-23.91	0.75	12	0.14	-384.00	12318.00	13400	20230714	-31.49	8980	20240704	2.23	11960	-23.24	20240122	8980	2.23	20240704	12830	-28.45	20230718	8980	2.23	20240704	1.56	N	046890	500	291 억	6895966	N	N	309	N	N
91	20240716	150520	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9180	-130	5	-1.40	635698930	69012	116.63	9310	9320	9170	12100	6520	9310	9211.43	11.83	-2264	9396	9352	9296	9252	9196	9375	9275	292	2790	500	7070	10	1	58305400	5352	-23.91	0.75	12	0.12	-384.00	12318.00	13400	20230714	-31.49	8980	20240704	2.23	11960	-23.24	20240122	8980	2.23	20240704	12830	-28.45	20230718	8980	2.23	20240704	1.56	N	046890	500	291 억	6895966	N	N	2021	N	N
92	20240716	140518	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9190	-120	5	-1.29	509147000	55230	93.34	9310	9320	9170	12100	6520	9310	9218.67	11.83	-3245	9396	9352	9296	9252	9196	9375	9275	292	2790	500	7070	10	1	58305400	5358	-23.93	0.75	12	0.09	-384.00	12318.00	13400	20230714	-31.42	8980	20240704	2.34	11960	-23.16	20240122	8980	2.34	20240704	12830	-28.37	20230718	8980	2.34	20240704	1.56	N	046890	500	291 억	6895966	N	N	2021	N	N
93	20240716	130519	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9190	-120	5	-1.29	414598750	44937	75.95	9310	9320	9170	12100	6520	9310	9226.22	11.83	-1254	9396	9352	9296	9252	9196	9375	9275	292	2790	500	7070	10	1	58305400	5358	-23.93	0.75	12	0.08	-384.00	12318.00	13400	20230714	-31.42	8980	20240704	2.34	11960	-23.16	20240122	8980	2.34	20240704	12830	-28.37	20230718	8980	2.34	20240704	1.56	N	046890	500	291 억	6895966	N	N	2021	N	N
94	20240716	120518	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9200	-110	5	-1.18	314239920	34014	57.49	9310	9320	9200	12100	6520	9310	9238.55	11.83	1183	9396	9352	9296	9252	9196	9375	9275	292	2790	500	7070	10	1	58305400	5364	-23.96	0.75	12	0.06	-384.00	12318.00	13400	20230714	-31.34	8980	20240704	2.45	11960	-23.08	20240122	8980	2.45	20240704	12830	-28.29	20230718	8980	2.45	20240704	1.56	N	046890	500	291 억	6895966	N	N	2021	N	N
95	20240716	110518	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9220	-90	5	-0.97	261393580	28275	47.79	9310	9320	9200	12100	6520	9310	9244.69	11.83	2240	9396	9352	9296	9252	9196	9375	9275	292	2790	500	7070	10	1	58305400	5376	-24.01	0.75	12	0.05	-384.00	12318.00	13400	20230714	-31.19	8980	20240704	2.67	11960	-22.91	20240122	8980	2.67	20240704	12830	-28.14	20230718	8980	2.67	20240704	1.56	N	046890	500	291 억	6895966	N	N	2021	N	N
96	20240716	100518	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9240	-70	5	-0.75	150115400	16203	27.38	9310	9320	9230	12100	6520	9310	9264.67	11.83	1344	9396	9352	9296	9252	9196	9375	9275	292	2790	500	7070	10	1	58305400	5387	-24.06	0.75	12	0.03	-384.00	12318.00	13400	20230714	-31.04	8980	20240704	2.90	11960	-22.74	20240122	8980	2.90	20240704	12830	-27.98	20230718	8980	2.90	20240704	1.56	N	046890	500	291 억	6895966	N	N	2021	N	N
97	20240716	090516	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9280	-30	5	-0.32	16326290	1757	2.97	9310	9310	9280	12100	6520	9310	9292.14	11.83	66	9396	9352	9296	9252	9196	9375	9275	292	2790	500	7070	10	1	58305400	5411	-24.17	0.75	12	0.00	-384.00	12318.00	13400	20230714	-30.75	8980	20240704	3.34	11960	-22.41	20240122	8980	3.34	20240704	12830	-27.67	20230718	8980	3.34	20240704	1.56	N	046890	500	291 억	6895966	N	N	2021	N	N
98	20240715	160510	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9310	-30	5	-0.32	547948720	59062	72.47	9290	9340	9240	12140	6540	9340	9277.51	11.81	8373	9446	9392	9296	9242	9146	9420	9270	292	2800	500	7090	10	1	58305400	5428	-24.24	0.76	12	0.10	-384.00	12318.00	13400	20230714	-30.52	8980	20240704	3.67	11960	-22.16	20240122	8980	3.67	20240704	12830	-27.44	20230718	8980	3.67	20240704	1.57	N	046890	500	291 억	6884985	N	N	2018	N	N
99	20240715	150513	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9290	-50	5	-0.54	453272560	48878	59.97	9290	9340	9240	12140	6540	9340	9273.55	11.81	5680	9446	9392	9296	9242	9146	9420	9270	292	2800	500	7090	10	1	58305400	5417	-24.19	0.75	12	0.08	-384.00	12318.00	13400	20230714	-30.67	8980	20240704	3.45	11960	-22.32	20240122	8980	3.45	20240704	12830	-27.59	20230718	8980	3.45	20240704	1.57	N	046890	500	291 억	6884985	N	N	201	N	N
100	20240715	140513	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9290	-50	5	-0.54	396411700	42760	52.46	9290	9340	9240	12140	6540	9340	9270.62	11.81	3626	9446	9392	9296	9242	9146	9420	9270	292	2800	500	7090	10	1	58305400	5417	-24.19	0.75	12	0.07	-384.00	12318.00	13400	20230714	-30.67	8980	20240704	3.45	11960	-22.32	20240122	8980	3.45	20240704	12830	-27.59	20230718	8980	3.45	20240704	1.57	N	046890	500	291 억	6884985	N	N	201	N	N
101	20240715	130512	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9290	-50	5	-0.54	365908190	39478	48.44	9290	9340	9240	12140	6540	9340	9268.66	11.81	3563	9446	9392	9296	9242	9146	9420	9270	292	2800	500	7090	10	1	58305400	5417	-24.19	0.75	12	0.07	-384.00	12318.00	13400	20230714	-30.67	8980	20240704	3.45	11960	-22.32	20240122	8980	3.45	20240704	12830	-27.59	20230718	8980	3.45	20240704	1.57	N	046890	500	291 억	6884985	N	N	201	N	N
102	20240715	120513	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9280	-60	5	-0.64	319804510	34510	42.34	9290	9340	9240	12140	6540	9340	9267.01	11.81	2271	9446	9392	9296	9242	9146	9420	9270	292	2800	500	7090	10	1	58305400	5411	-24.17	0.75	12	0.06	-384.00	12318.00	13400	20230714	-30.75	8980	20240704	3.34	11960	-22.41	20240122	8980	3.34	20240704	12830	-27.67	20230718	8980	3.34	20240704	1.57	N	046890	500	291 억	6884985	N	N	201	N	N
103	20240715	110513	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9310	-30	5	-0.32	266177870	28735	35.26	9290	9340	9240	12140	6540	9340	9263.19	11.81	1230	9446	9392	9296	9242	9146	9420	9270	292	2800	500	7090	10	1	58305400	5428	-24.24	0.76	12	0.05	-384.00	12318.00	13400	20230714	-30.52	8980	20240704	3.67	11960	-22.16	20240122	8980	3.67	20240704	12830	-27.44	20230718	8980	3.67	20240704	1.57	N	046890	500	291 억	6884985	N	N	201	N	N
104	20240715	100513	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9240	-100	5	-1.07	168572610	18200	22.33	9290	9340	9240	12140	6540	9340	9262.23	11.81	-2164	9446	9392	9296	9242	9146	9420	9270	292	2800	500	7090	10	1	58305400	5387	-24.06	0.75	12	0.03	-384.00	12318.00	13400	20230714	-31.04	8980	20240704	2.90	11960	-22.74	20240122	8980	2.90	20240704	12830	-27.98	20230718	8980	2.90	20240704	1.57	N	046890	500	291 억	6884985	N	N	201	N	N
105	20240715	090513	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9280	-60	5	-0.64	18088640	1949	2.39	9290	9340	9270	12140	6540	9340	9280.99	11.81	-1238	9446	9392	9296	9242	9146	9420	9270	292	2800	500	7090	10	1	58305400	5411	-24.17	0.75	12	0.00	-384.00	12318.00	13400	20230714	-30.75	8980	20240704	3.34	11960	-22.41	20240122	8980	3.34	20240704	12830	-27.67	20230718	8980	3.34	20240704	1.57	N	046890	500	291 억	6884985	N	N	201	N	N
106	20240712	160508	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9340	50	2	0.54	754939950	81281	87.06	9230	9350	9200	12070	6510	9290	9287.98	11.75	33504	9383	9336	9243	9196	9103	9360	9220	292	2780	500	7060	10	1	58305400	5446	-24.32	0.76	12	0.14	-384.00	12318.00	13400	20230714	-30.30	8980	20240704	4.01	11960	-21.91	20240122	8980	4.01	20240704	13400	-30.30	20230714	8980	4.01	20240704	1.57	N	046890	500	291 억	6853014	N	N	201	N	N
107	20240712	150511	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9290	0	3	0.00	570572160	61516	65.89	9230	9340	9200	12070	6510	9290	9275.18	11.75	19604	9383	9336	9243	9196	9103	9360	9220	292	2780	500	7060	10	1	58305400	5417	-24.19	0.75	12	0.11	-384.00	12318.00	13400	20230714	-30.67	8980	20240704	3.45	11960	-22.32	20240122	8980	3.45	20240704	13400	-30.67	20230714	8980	3.45	20240704	1.57	N	046890	500	291 억	6853014	N	N	377	N	N
108	20240712	140514	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9270	-20	5	-0.22	476002820	51325	54.97	9230	9340	9200	12070	6510	9290	9274.29	11.75	12873	9383	9336	9243	9196	9103	9360	9220	292	2780	500	7060	10	1	58305400	5405	-24.14	0.75	12	0.09	-384.00	12318.00	13400	20230714	-30.82	8980	20240704	3.23	11960	-22.49	20240122	8980	3.23	20240704	13400	-30.82	20230714	8980	3.23	20240704	1.57	N	046890	500	291 억	6853014	N	N	377	N	N
109	20240712	130510	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9260	-30	5	-0.32	407637910	43948	47.07	9230	9340	9200	12070	6510	9290	9275.46	11.75	11968	9383	9336	9243	9196	9103	9360	9220	292	2780	500	7060	10	1	58305400	5399	-24.11	0.75	12	0.08	-384.00	12318.00	13400	20230714	-30.90	8980	20240704	3.12	11960	-22.58	20240122	8980	3.12	20240704	13400	-30.90	20230714	8980	3.12	20240704	1.57	N	046890	500	291 억	6853014	N	N	377	N	N
110	20240712	120511	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9290	0	3	0.00	341136440	36779	39.39	9230	9340	9200	12070	6510	9290	9275.30	11.75	10202	9383	9336	9243	9196	9103	9360	9220	292	2780	500	7060	10	1	58305400	5417	-24.19	0.75	12	0.06	-384.00	12318.00	13400	20230714	-30.67	8980	20240704	3.45	11960	-22.32	20240122	8980	3.45	20240704	13400	-30.67	20230714	8980	3.45	20240704	1.57	N	046890	500	291 억	6853014	N	N	377	N	N
111	20240712	110509	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9290	0	3	0.00	318999290	34394	36.84	9230	9340	9200	12070	6510	9290	9274.85	11.75	9388	9383	9336	9243	9196	9103	9360	9220	292	2780	500	7060	10	1	58305400	5417	-24.19	0.75	12	0.06	-384.00	12318.00	13400	20230714	-30.67	8980	20240704	3.45	11960	-22.32	20240122	8980	3.45	20240704	13400	-30.67	20230714	8980	3.45	20240704	1.57	N	046890	500	291 억	6853014	N	N	377	N	N
112	20240712	100511	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9310	20	2	0.22	232043130	25046	26.83	9230	9340	9200	12070	6510	9290	9264.68	11.75	7312	9383	9336	9243	9196	9103	9360	9220	292	2780	500	7060	10	1	58305400	5428	-24.24	0.76	12	0.04	-384.00	12318.00	13400	20230714	-30.52	8980	20240704	3.67	11960	-22.16	20240122	8980	3.67	20240704	13400	-30.52	20230714	8980	3.67	20240704	1.57	N	046890	500	291 억	6853014	N	N	377	N	N
113	20240712	090506	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9220	-70	5	-0.75	22007160	2383	2.55	9230	9270	9220	12070	6510	9290	9235.07	11.75	112	9383	9336	9243	9196	9103	9360	9220	292	2780	500	7060	10	1	58305400	5376	-24.01	0.75	12	0.00	-384.00	12318.00	13400	20230714	-31.19	8980	20240704	2.67	11960	-22.91	20240122	8980	2.67	20240704	13400	-31.19	20230714	8980	2.67	20240704	1.57	N	046890	500	291 억	6853014	N	N	377	N	N
114	20240711	160507	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9290	130	2	1.42	861438410	93316	125.10	9200	9290	9150	11900	6420	9160	9231.31	11.82	-2462	9266	9212	9186	9132	9106	9200	9120	292	2740	500	6960	10	1	58305400	5417	-24.19	0.75	12	0.16	-384.00	12318.00	13400	20230714	-30.67	8980	20240704	3.45	11960	-22.32	20240122	8980	3.45	20240704	13400	-30.67	20230714	8980	3.45	20240704	1.56	N	046890	500	291 억	6893030	N	N	377	N	N
115	20240711	150511	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9170	10	2	0.11	504237820	54829	73.51	9200	9270	9150	11900	6420	9160	9196.55	11.82	6037	9266	9212	9186	9132	9106	9200	9120	292	2740	500	6960	10	1	58305400	5347	-23.88	0.74	12	0.09	-384.00	12318.00	13400	20230714	-31.57	8980	20240704	2.12	11960	-23.33	20240122	8980	2.12	20240704	13400	-31.57	20230714	8980	2.12	20240704	1.56	N	046890	500	291 억	6893030	N	N	3785	N	N
116	20240711	140511	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9170	10	2	0.11	399614430	43418	58.21	9200	9270	9170	11900	6420	9160	9203.89	11.82	3225	9266	9212	9186	9132	9106	9200	9120	292	2740	500	6960	10	1	58305400	5347	-23.88	0.74	12	0.07	-384.00	12318.00	13400	20230714	-31.57	8980	20240704	2.12	11960	-23.33	20240122	8980	2.12	20240704	13400	-31.57	20230714	8980	2.12	20240704	1.56	N	046890	500	291 억	6893030	N	N	3785	N	N
117	20240711	130509	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9190	30	2	0.33	272676600	29600	39.68	9200	9270	9190	11900	6420	9160	9212.05	11.82	3517	9266	9212	9186	9132	9106	9200	9120	292	2740	500	6960	10	1	58305400	5358	-23.93	0.75	12	0.05	-384.00	12318.00	13400	20230714	-31.42	8980	20240704	2.34	11960	-23.16	20240122	8980	2.34	20240704	13400	-31.42	20230714	8980	2.34	20240704	1.56	N	046890	500	291 억	6893030	N	N	3785	N	N
118	20240711	120509	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9210	50	2	0.55	227463580	24682	33.09	9200	9270	9190	11900	6420	9160	9215.77	11.82	4024	9266	9212	9186	9132	9106	9200	9120	292	2740	500	6960	10	1	58305400	5370	-23.98	0.75	12	0.04	-384.00	12318.00	13400	20230714	-31.27	8980	20240704	2.56	11960	-22.99	20240122	8980	2.56	20240704	13400	-31.27	20230714	8980	2.56	20240704	1.56	N	046890	500	291 억	6893030	N	N	3785	N	N
119	20240711	110508	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9210	50	2	0.55	196506980	21320	28.58	9200	9270	9190	11900	6420	9160	9217.03	11.82	3448	9266	9212	9186	9132	9106	9200	9120	292	2740	500	6960	10	1	58305400	5370	-23.98	0.75	12	0.04	-384.00	12318.00	13400	20230714	-31.27	8980	20240704	2.56	11960	-22.99	20240122	8980	2.56	20240704	13400	-31.27	20230714	8980	2.56	20240704	1.56	N	046890	500	291 억	6893030	N	N	3785	N	N
120	20240711	100508	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9230	70	2	0.76	145394040	15770	21.14	9200	9270	9190	11900	6420	9160	9219.66	11.82	2998	9266	9212	9186	9132	9106	9200	9120	292	2740	500	6960	10	1	58305400	5382	-24.04	0.75	12	0.03	-384.00	12318.00	13400	20230714	-31.12	8980	20240704	2.78	11960	-22.83	20240122	8980	2.78	20240704	13400	-31.12	20230714	8980	2.78	20240704	1.56	N	046890	500	291 억	6893030	N	N	3785	N	N
121	20240711	090506	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9220	60	2	0.66	35244070	3825	5.13	9200	9270	9190	11900	6420	9160	9214.14	11.82	1936	9266	9212	9186	9132	9106	9200	9120	292	2740	500	6960	10	1	58305400	5376	-24.01	0.75	12	0.01	-384.00	12318.00	13400	20230714	-31.19	8980	20240704	2.67	11960	-22.91	20240122	8980	2.67	20240704	13400	-31.19	20230714	8980	2.67	20240704	1.56	N	046890	500	291 억	6893030	N	N	3785	N	N
122	20240710	160507	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9160	-110	5	-1.19	682072920	74268	72.54	9200	9240	9160	12050	6490	9270	9184.21	11.71	-21871	9356	9312	9236	9192	9116	9335	9215	292	2780	500	7040	10	1	58305400	5341	-23.85	0.74	12	0.13	-384.00	12318.00	13400	20230714	-31.64	8980	20240704	2.00	11960	-23.41	20240122	8980	2.00	20240704	13400	-31.64	20230714	8980	2.00	20240704	1.55	N	046890	500	291 억	6827078	N	N	3785	N	N
123	20240710	150508	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9200	-70	5	-0.76	592162520	64459	62.96	9200	9240	9160	12050	6490	9270	9186.65	11.71	-21162	9356	9312	9236	9192	9116	9335	9215	292	2780	500	7040	10	1	58305400	5364	-23.96	0.75	12	0.11	-384.00	12318.00	13400	20230714	-31.34	8980	20240704	2.45	11960	-23.08	20240122	8980	2.45	20240704	13400	-31.34	20230714	8980	2.45	20240704	1.55	N	046890	500	291 억	6827078	N	N	6258	N	N
124	20240710	140506	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9180	-90	5	-0.97	503050340	54758	53.48	9200	9240	9160	12050	6490	9270	9186.79	11.71	-19883	9356	9312	9236	9192	9116	9335	9215	292	2780	500	7040	10	1	58305400	5352	-23.91	0.75	12	0.09	-384.00	12318.00	13400	20230714	-31.49	8980	20240704	2.23	11960	-23.24	20240122	8980	2.23	20240704	13400	-31.49	20230714	8980	2.23	20240704	1.55	N	046890	500	291 억	6827078	N	N	6258	N	N
125	20240710	130506	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9170	-100	5	-1.08	438505390	47724	46.61	9200	9240	9170	12050	6490	9270	9188.36	11.71	-18471	9356	9312	9236	9192	9116	9335	9215	292	2780	500	7040	10	1	58305400	5347	-23.88	0.74	12	0.08	-384.00	12318.00	13400	20230714	-31.57	8980	20240704	2.12	11960	-23.33	20240122	8980	2.12	20240704	13400	-31.57	20230714	8980	2.12	20240704	1.55	N	046890	500	291 억	6827078	N	N	6258	N	N
126	20240710	120507	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9230	-40	5	-0.43	366068120	39847	38.92	9200	9240	9170	12050	6490	9270	9186.84	11.71	-17626	9356	9312	9236	9192	9116	9335	9215	292	2780	500	7040	10	1	58305400	5382	-24.04	0.75	12	0.07	-384.00	12318.00	13400	20230714	-31.12	8980	20240704	2.78	11960	-22.83	20240122	8980	2.78	20240704	13400	-31.12	20230714	8980	2.78	20240704	1.55	N	046890	500	291 억	6827078	N	N	6258	N	N
127	20240710	110508	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9180	-90	5	-0.97	307338620	33459	32.68	9200	9210	9170	12050	6490	9270	9185.53	11.71	-16757	9356	9312	9236	9192	9116	9335	9215	292	2780	500	7040	10	1	58305400	5352	-23.91	0.75	12	0.06	-384.00	12318.00	13400	20230714	-31.49	8980	20240704	2.23	11960	-23.24	20240122	8980	2.23	20240704	13400	-31.49	20230714	8980	2.23	20240704	1.55	N	046890	500	291 억	6827078	N	N	6258	N	N
128	20240710	100503	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9200	-70	5	-0.76	199473220	21713	21.21	9200	9210	9170	12050	6490	9270	9186.81	11.71	-13717	9356	9312	9236	9192	9116	9335	9215	292	2780	500	7040	10	1	58305400	5364	-23.96	0.75	12	0.04	-384.00	12318.00	13400	20230714	-31.34	8980	20240704	2.45	11960	-23.08	20240122	8980	2.45	20240704	13400	-31.34	20230714	8980	2.45	20240704	1.55	N	046890	500	291 억	6827078	N	N	6258	N	N
129	20240710	090506	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9210	-60	5	-0.65	36846020	4005	3.91	9200	9210	9200	12050	6490	9270	9200.00	11.71	-1281	9356	9312	9236	9192	9116	9335	9215	292	2780	500	7040	10	1	58305400	5370	-23.98	0.75	12	0.01	-384.00	12318.00	13400	20230714	-31.27	8980	20240704	2.56	11960	-22.99	20240122	8980	2.56	20240704	13400	-31.27	20230714	8980	2.56	20240704	1.55	N	046890	500	291 억	6827078	N	N	6258	N	N
130	20240709	160506	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9270	20	2	0.22	943741880	102192	65.45	9180	9280	9160	12020	6480	9250	9234.97	11.68	1241	9410	9330	9170	9090	8930	9370	9130	292	2770	500	7030	10	1	58305400	5405	-24.14	0.75	12	0.18	-384.00	12318.00	13400	20230714	-30.82	8980	20240704	3.23	11960	-22.49	20240122	8980	3.23	20240704	13400	-30.82	20230714	8980	3.23	20240704	1.55	N	046890	500	291 억	6812670	N	N	6258	N	N
131	20240709	150506	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9250	0	3	0.00	875684690	94845	60.74	9180	9280	9160	12020	6480	9250	9232.80	11.68	-177	9410	9330	9170	9090	8930	9370	9130	292	2770	500	7030	10	1	58305400	5393	-24.09	0.75	12	0.16	-384.00	12318.00	13400	20230714	-30.97	8980	20240704	3.01	11960	-22.66	20240122	8980	3.01	20240704	13400	-30.97	20230714	8980	3.01	20240704	1.55	N	046890	500	291 억	6812670	N	N	8	N	N
132	20240709	140507	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9260	10	2	0.11	816248680	88414	56.62	9180	9280	9160	12020	6480	9250	9232.12	11.68	-2727	9410	9330	9170	9090	8930	9370	9130	292	2770	500	7030	10	1	58305400	5399	-24.11	0.75	12	0.15	-384.00	12318.00	13400	20230714	-30.90	8980	20240704	3.12	11960	-22.58	20240122	8980	3.12	20240704	13400	-30.90	20230714	8980	3.12	20240704	1.55	N	046890	500	291 억	6812670	N	N	8	N	N
133	20240709	130508	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9280	30	2	0.32	677499000	73410	47.02	9180	9280	9160	12020	6480	9250	9228.97	11.68	-2553	9410	9330	9170	9090	8930	9370	9130	292	2770	500	7030	10	1	58305400	5411	-24.17	0.75	12	0.13	-384.00	12318.00	13400	20230714	-30.75	8980	20240704	3.34	11960	-22.41	20240122	8980	3.34	20240704	13400	-30.75	20230714	8980	3.34	20240704	1.55	N	046890	500	291 억	6812670	N	N	8	N	N
134	20240709	120509	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9240	-10	5	-0.11	487336280	52830	33.83	9180	9280	9160	12020	6480	9250	9224.61	11.68	622	9410	9330	9170	9090	8930	9370	9130	292	2770	500	7030	10	1	58305400	5387	-24.06	0.75	12	0.09	-384.00	12318.00	13400	20230714	-31.04	8980	20240704	2.90	11960	-22.74	20240122	8980	2.90	20240704	13400	-31.04	20230714	8980	2.90	20240704	1.55	N	046890	500	291 억	6812670	N	N	8	N	N
135	20240709	110508	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9240	-10	5	-0.11	440403070	47750	30.58	9180	9280	9160	12020	6480	9250	9223.10	11.68	-862	9410	9330	9170	9090	8930	9370	9130	292	2770	500	7030	10	1	58305400	5387	-24.06	0.75	12	0.08	-384.00	12318.00	13400	20230714	-31.04	8980	20240704	2.90	11960	-22.74	20240122	8980	2.90	20240704	13400	-31.04	20230714	8980	2.90	20240704	1.55	N	046890	500	291 억	6812670	N	N	8	N	N
136	20240709	100507	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9260	10	2	0.11	277546810	30106	19.28	9180	9280	9160	12020	6480	9250	9218.99	11.68	736	9410	9330	9170	9090	8930	9370	9130	292	2770	500	7030	10	1	58305400	5399	-24.11	0.75	12	0.05	-384.00	12318.00	13400	20230714	-30.90	8980	20240704	3.12	11960	-22.58	20240122	8980	3.12	20240704	13400	-30.90	20230714	8980	3.12	20240704	1.55	N	046890	500	291 억	6812670	N	N	8	N	N
137	20240709	090506	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9220	-30	5	-0.32	52914990	5756	3.69	9180	9220	9180	12020	6480	9250	9193.01	11.68	56	9410	9330	9170	9090	8930	9370	9130	292	2770	500	7030	10	1	58305400	5376	-24.01	0.75	12	0.01	-384.00	12318.00	13400	20230714	-31.19	8980	20240704	2.67	11960	-22.91	20240122	8980	2.67	20240704	13400	-31.19	20230714	8980	2.67	20240704	1.55	N	046890	500	291 억	6812670	N	N	8	N	N
138	20240708	160503	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9250	230	2	2.55	1429035330	155838	162.79	9010	9250	9010	11720	6320	9020	9169.99	11.59	28151	9126	9072	9036	8982	8946	9100	9010	292	2700	500	6850	10	1	58305400	5393	-24.09	0.75	12	0.27	-384.00	12318.00	13400	20230714	-30.97	8980	20240704	3.01	11960	-22.66	20240122	8980	3.01	20240704	13400	-30.97	20230714	8980	3.01	20240704	1.55	N	046890	500	291 억	6759543	N	N	8	N	N
139	20240708	150504	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9230	210	2	2.33	1201959730	131268	137.12	9010	9240	9010	11720	6320	9020	9156.53	11.59	27716	9126	9072	9036	8982	8946	9100	9010	292	2700	500	6850	10	1	58305400	5382	-24.04	0.75	12	0.23	-384.00	12318.00	13400	20230714	-31.12	8980	20240704	2.78	11960	-22.83	20240122	8980	2.78	20240704	13400	-31.12	20230714	8980	2.78	20240704	1.55	N	046890	500	291 억	6759543	N	N	4804	N	N
140	20240708	140506	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9240	220	2	2.44	1078559940	117891	123.15	9010	9240	9010	11720	6320	9020	9148.79	11.59	26137	9126	9072	9036	8982	8946	9100	9010	292	2700	500	6850	10	1	58305400	5387	-24.06	0.75	12	0.20	-384.00	12318.00	13400	20230714	-31.04	8980	20240704	2.90	11960	-22.74	20240122	8980	2.90	20240704	13400	-31.04	20230714	8980	2.90	20240704	1.55	N	046890	500	291 억	6759543	N	N	4804	N	N
141	20240708	130502	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9180	160	2	1.77	897372240	98223	102.60	9010	9210	9010	11720	6320	9020	9136.07	11.59	20112	9126	9072	9036	8982	8946	9100	9010	292	2700	500	6850	10	1	58305400	5352	-23.91	0.75	12	0.17	-384.00	12318.00	13400	20230714	-31.49	8980	20240704	2.23	11960	-23.24	20240122	8980	2.23	20240704	13400	-31.49	20230714	8980	2.23	20240704	1.55	N	046890	500	291 억	6759543	N	N	4804	N	N
142	20240708	120504	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9180	160	2	1.77	774843960	84884	88.67	9010	9190	9010	11720	6320	9020	9128.27	11.59	16552	9126	9072	9036	8982	8946	9100	9010	292	2700	500	6850	10	1	58305400	5352	-23.91	0.75	12	0.15	-384.00	12318.00	13400	20230714	-31.49	8980	20240704	2.23	11960	-23.24	20240122	8980	2.23	20240704	13400	-31.49	20230714	8980	2.23	20240704	1.55	N	046890	500	291 억	6759543	N	N	4804	N	N
143	20240708	110502	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9160	140	2	1.55	626540400	68701	71.76	9010	9180	9010	11720	6320	9020	9119.81	11.59	8129	9126	9072	9036	8982	8946	9100	9010	292	2700	500	6850	10	1	58305400	5341	-23.85	0.74	12	0.12	-384.00	12318.00	13400	20230714	-31.64	8980	20240704	2.00	11960	-23.41	20240122	8980	2.00	20240704	13400	-31.64	20230714	8980	2.00	20240704	1.55	N	046890	500	291 억	6759543	N	N	4804	N	N
144	20240708	100503	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9140	120	2	1.33	461510830	50687	52.95	9010	9170	9010	11720	6320	9020	9105.11	11.59	7285	9126	9072	9036	8982	8946	9100	9010	292	2700	500	6850	10	1	58305400	5329	-23.80	0.74	12	0.09	-384.00	12318.00	13400	20230714	-31.79	8980	20240704	1.78	11960	-23.58	20240122	8980	1.78	20240704	13400	-31.79	20230714	8980	1.78	20240704	1.55	N	046890	500	291 억	6759543	N	N	4804	N	N
145	20240708	090503	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9060	40	2	0.44	34250250	3797	3.97	9010	9070	9010	11720	6320	9020	9020.35	11.59	-2100	9126	9072	9036	8982	8946	9100	9010	292	2700	500	6850	10	1	58305400	5282	-23.59	0.74	12	0.01	-384.00	12318.00	13400	20230714	-32.39	8980	20240704	0.89	11960	-24.25	20240122	8980	0.89	20240704	13400	-32.39	20230714	8980	0.89	20240704	1.55	N	046890	500	291 억	6759543	N	N	4804	N	N
146	20240705	160501	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9020	-30	5	-0.33	863024790	95383	51.19	9000	9090	9000	11760	6340	9050	9048.00	11.59	4934	9163	9106	9043	8986	8923	9075	8955	292	2710	500	6870	10	1	58305400	5259	-23.49	0.73	12	0.16	-384.00	12318.00	13400	20230714	-32.69	8980	20240704	0.45	11960	-24.58	20240122	8980	0.45	20240704	13400	-32.69	20230714	8980	0.45	20240704	1.56	N	046890	500	291 억	6755592	N	N	4804	N	N
147	20240705	150503	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9030	-20	5	-0.22	783037890	86521	46.44	9000	9090	9000	11760	6340	9050	9050.26	11.59	5463	9163	9106	9043	8986	8923	9075	8955	292	2710	500	6870	10	1	58305400	5265	-23.52	0.73	12	0.15	-384.00	12318.00	13400	20230714	-32.61	8980	20240704	0.56	11960	-24.50	20240122	8980	0.56	20240704	13400	-32.61	20230714	8980	0.56	20240704	1.56	N	046890	500	291 억	6755592	N	N	671	N	N
148	20240705	140503	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9060	10	2	0.11	698848550	77209	41.44	9000	9090	9000	11760	6340	9050	9051.39	11.59	4987	9163	9106	9043	8986	8923	9075	8955	292	2710	500	6870	10	1	58305400	5282	-23.59	0.74	12	0.13	-384.00	12318.00	13400	20230714	-32.39	8980	20240704	0.89	11960	-24.25	20240122	8980	0.89	20240704	13400	-32.39	20230714	8980	0.89	20240704	1.56	N	046890	500	291 억	6755592	N	N	671	N	N
149	20240705	130502	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9060	10	2	0.11	540266720	59681	32.03	9000	9090	9000	11760	6340	9050	9052.58	11.59	2589	9163	9106	9043	8986	8923	9075	8955	292	2710	500	6870	10	1	58305400	5282	-23.59	0.74	12	0.10	-384.00	12318.00	13400	20230714	-32.39	8980	20240704	0.89	11960	-24.25	20240122	8980	0.89	20240704	13400	-32.39	20230714	8980	0.89	20240704	1.56	N	046890	500	291 억	6755592	N	N	671	N	N
150	20240705	120502	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9060	10	2	0.11	449085930	49632	26.64	9000	9090	9000	11760	6340	9050	9048.31	11.59	1683	9163	9106	9043	8986	8923	9075	8955	292	2710	500	6870	10	1	58305400	5282	-23.59	0.74	12	0.09	-384.00	12318.00	13400	20230714	-32.39	8980	20240704	0.89	11960	-24.25	20240122	8980	0.89	20240704	13400	-32.39	20230714	8980	0.89	20240704	1.56	N	046890	500	291 억	6755592	N	N	671	N	N
151	20240705	110501	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9060	10	2	0.11	340513360	37663	20.21	9000	9090	9000	11760	6340	9050	9041.06	11.59	1813	9163	9106	9043	8986	8923	9075	8955	292	2710	500	6870	10	1	58305400	5282	-23.59	0.74	12	0.06	-384.00	12318.00	13400	20230714	-32.39	8980	20240704	0.89	11960	-24.25	20240122	8980	0.89	20240704	13400	-32.39	20230714	8980	0.89	20240704	1.56	N	046890	500	291 억	6755592	N	N	671	N	N
152	20240705	100501	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9070	20	2	0.22	249856540	27655	14.84	9000	9090	9000	11760	6340	9050	9034.77	11.59	720	9163	9106	9043	8986	8923	9075	8955	292	2710	500	6870	10	1	58305400	5288	-23.62	0.74	12	0.05	-384.00	12318.00	13400	20230714	-32.31	8980	20240704	1.00	11960	-24.16	20240122	8980	1.00	20240704	13400	-32.31	20230714	8980	1.00	20240704	1.56	N	046890	500	291 억	6755592	N	N	671	N	N
153	20240705	090502	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9050	0	3	0.00	53933190	5981	3.21	9000	9060	9000	11760	6340	9050	9017.40	11.59	1648	9163	9106	9043	8986	8923	9075	8955	292	2710	500	6870	10	1	58305400	5277	-23.57	0.73	12	0.01	-384.00	12318.00	13400	20230714	-32.46	8980	20240704	0.78	11960	-24.33	20240122	8980	0.78	20240704	13400	-32.46	20230714	8980	0.78	20240704	1.56	N	046890	500	291 억	6755592	N	N	671	N	N
154	20240704	160459	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	9050	-40	5	-0.44	1676320130	185931	118.18	9090	9100	8980	11810	6370	9090	9015.75	11.59	-21732	9396	9242	9156	9002	8916	9200	8960	292	2720	500	6900	10	1	58305400	5277	-23.57	0.73	12	0.32	-384.00	12318.00	13400	20230714	-32.46	8980	20240704	0.78	11960	-24.33	20240122	8980	0.78	20240704	13400	-32.46	20230714	8980	0.78	20240704	1.56	N	046890	500	291 억	6756112	N	N	671	N	N
155	20240704	150501	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	9030	-60	5	-0.66	1587158660	176073	111.92	9090	9100	8980	11810	6370	9090	9014.17	11.59	-21919	9396	9242	9156	9002	8916	9200	8960	292	2720	500	6900	10	1	58305400	5265	-23.52	0.73	12	0.30	-384.00	12318.00	13400	20230714	-32.61	8980	20240704	0.56	11960	-24.50	20240122	8980	0.56	20240704	13400	-32.61	20230714	8980	0.56	20240704	1.56	N	046890	500	291 억	6756112	N	N	1371	N	N
156	20240704	140501	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	9060	-30	5	-0.33	1365038700	151500	96.30	9090	9100	8980	11810	6370	9090	9010.10	11.59	-26353	9396	9242	9156	9002	8916	9200	8960	292	2720	500	6900	10	1	58305400	5282	-23.59	0.74	12	0.26	-384.00	12318.00	13400	20230714	-32.39	8980	20240704	0.89	11960	-24.25	20240122	8980	0.89	20240704	13400	-32.39	20230714	8980	0.89	20240704	1.56	N	046890	500	291 억	6756112	N	N	1371	N	N
157	20240704	130501	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	8990	-100	5	-1.10	1113118300	123507	78.50	9090	9100	8990	11810	6370	9090	9012.53	11.59	-25760	9396	9242	9156	9002	8916	9200	8960	292	2720	500	6900	10	1	58305400	5242	-23.41	0.73	12	0.21	-384.00	12318.00	13400	20230714	-32.91	8990	20240704	0.00	11960	-24.83	20240122	8990	0.00	20240704	13400	-32.91	20230714	8990	0.00	20240704	1.56	N	046890	500	291 억	6756112	N	N	1371	N	N
158	20240704	120500	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	9010	-80	5	-0.88	934770040	103689	65.91	9090	9100	8990	11810	6370	9090	9015.06	11.59	-15966	9396	9242	9156	9002	8916	9200	8960	292	2720	500	6900	10	1	58305400	5253	-23.46	0.73	12	0.18	-384.00	12318.00	13400	20230714	-32.76	8990	20240704	0.22	11960	-24.67	20240122	8990	0.22	20240704	13400	-32.76	20230714	8990	0.22	20240704	1.56	N	046890	500	291 억	6756112	N	N	1371	N	N
159	20240704	110500	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	9010	-80	5	-0.88	812301870	90095	57.27	9090	9100	8990	11810	6370	9090	9015.98	11.59	-15389	9396	9242	9156	9002	8916	9200	8960	292	2720	500	6900	10	1	58305400	5253	-23.46	0.73	12	0.15	-384.00	12318.00	13400	20230714	-32.76	8990	20240704	0.22	11960	-24.67	20240122	8990	0.22	20240704	13400	-32.76	20230714	8990	0.22	20240704	1.56	N	046890	500	291 억	6756112	N	N	1371	N	N
160	20240704	100500	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	9030	-60	5	-0.66	573861300	63620	40.44	9090	9100	8990	11810	6370	9090	9020.03	11.59	-16974	9396	9242	9156	9002	8916	9200	8960	292	2720	500	6900	10	1	58305400	5265	-23.52	0.73	12	0.11	-384.00	12318.00	13400	20230714	-32.61	8990	20240704	0.44	11960	-24.50	20240122	8990	0.44	20240704	13400	-32.61	20230714	8990	0.44	20240704	1.56	N	046890	500	291 억	6756112	N	N	1371	N	N
161	20240704	090500	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	9070	-20	5	-0.22	33828620	3722	2.37	9090	9100	9070	11810	6370	9090	9088.80	11.59	-1023	9396	9242	9156	9002	8916	9200	8960	292	2720	500	6900	10	1	58305400	5288	-23.62	0.74	12	0.01	-384.00	12318.00	13400	20230714	-32.31	9070	20240704	0.00	11960	-24.16	20240122	9070	0.00	20240704	13400	-32.31	20230714	9070	0.00	20240704	1.56	N	046890	500	291 억	6756112	N	N	1371	N	N
162	20240703	160457	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	9090	-110	5	-1.20	1433564970	156785	144.89	9230	9310	9070	11960	6440	9200	9143.67	11.62	-40718	9380	9290	9220	9130	9060	9255	9095	292	2760	500	6990	10	1	58305400	5300	-23.67	0.74	12	0.27	-384.00	12318.00	13400	20230714	-32.16	9070	20240703	0.22	11960	-24.00	20240122	9070	0.22	20240703	13400	-32.16	20230714	9070	0.22	20240703	1.55	N	046890	500	291 억	6774848	N	N	1335	N	N
163	20240703	150500	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	9090	-110	5	-1.20	1252412620	136851	126.47	9230	9310	9080	11960	6440	9200	9151.65	11.62	-38319	9380	9290	9220	9130	9060	9255	9095	292	2760	500	6990	10	1	58305400	5300	-23.67	0.74	12	0.23	-384.00	12318.00	13400	20230714	-32.16	9080	20240703	0.11	11960	-24.00	20240122	9080	0.11	20240703	13400	-32.16	20230714	9080	0.11	20240703	1.55	N	046890	500	291 억	6774848	N	N	0	N	N
164	20240703	140500	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9160	-40	5	-0.43	749445090	81650	75.46	9230	9310	9130	11960	6440	9200	9178.75	11.62	-21566	9380	9290	9220	9130	9060	9255	9095	292	2760	500	6990	10	1	58305400	5341	-23.85	0.74	12	0.14	-384.00	12318.00	13400	20230714	-31.64	9110	20240628	0.55	11960	-23.41	20240122	9110	0.55	20240628	13400	-31.64	20230714	9110	0.55	20240628	1.55	N	046890	500	291 억	6774848	N	N	0	N	N
165	20240703	130459	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9130	-70	5	-0.76	666083500	72529	67.03	9230	9310	9130	11960	6440	9200	9183.69	11.62	-20754	9380	9290	9220	9130	9060	9255	9095	292	2760	500	6990	10	1	58305400	5323	-23.78	0.74	12	0.12	-384.00	12318.00	13400	20230714	-31.87	9110	20240628	0.22	11960	-23.66	20240122	9110	0.22	20240628	13400	-31.87	20230714	9110	0.22	20240628	1.55	N	046890	500	291 억	6774848	N	N	0	N	N
166	20240703	120458	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9160	-40	5	-0.43	559069090	60829	56.21	9230	9310	9150	11960	6440	9200	9190.83	11.62	-20076	9380	9290	9220	9130	9060	9255	9095	292	2760	500	6990	10	1	58305400	5341	-23.85	0.74	12	0.10	-384.00	12318.00	13400	20230714	-31.64	9110	20240628	0.55	11960	-23.41	20240122	9110	0.55	20240628	13400	-31.64	20230714	9110	0.55	20240628	1.55	N	046890	500	291 억	6774848	N	N	0	N	N
167	20240703	110500	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9160	-40	5	-0.43	490458380	53340	49.29	9230	9310	9150	11960	6440	9200	9194.95	11.62	-19198	9380	9290	9220	9130	9060	9255	9095	292	2760	500	6990	10	1	58305400	5341	-23.85	0.74	12	0.09	-384.00	12318.00	13400	20230714	-31.64	9110	20240628	0.55	11960	-23.41	20240122	9110	0.55	20240628	13400	-31.64	20230714	9110	0.55	20240628	1.55	N	046890	500	291 억	6774848	N	N	0	N	N
168	20240703	100500	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9190	-10	5	-0.11	326974940	35508	32.81	9230	9310	9160	11960	6440	9200	9208.49	11.62	-16231	9380	9290	9220	9130	9060	9255	9095	292	2760	500	6990	10	1	58305400	5358	-23.93	0.75	12	0.06	-384.00	12318.00	13400	20230714	-31.42	9110	20240628	0.88	11960	-23.16	20240122	9110	0.88	20240628	13400	-31.42	20230714	9110	0.88	20240628	1.55	N	046890	500	291 억	6774848	N	N	0	N	N
169	20240703	090458	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9240	40	2	0.43	132116430	14309	13.22	9230	9310	9200	11960	6440	9200	9233.10	11.62	-7823	9380	9290	9220	9130	9060	9255	9095	292	2760	500	6990	10	1	58305400	5387	-24.06	0.75	12	0.02	-384.00	12318.00	13400	20230714	-31.04	9110	20240628	1.43	11960	-22.74	20240122	9110	1.43	20240628	13400	-31.04	20230714	9110	1.43	20240628	1.55	N	046890	500	291 억	6774848	N	N	0	N	N
170	20240702	160457	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9200	-90	5	-0.97	984092380	106785	108.05	9230	9310	9150	12070	6510	9290	9215.67	11.70	-23958	9410	9350	9230	9170	9050	9380	9200	292	2780	500	7060	10	1	58305400	5364	-23.96	0.75	12	0.18	-384.00	12318.00	13400	20230714	-31.34	9110	20240628	0.99	11960	-23.08	20240122	9110	0.99	20240628	13400	-31.34	20230714	9110	0.99	20240628	1.55	N	046890	500	291 억	6819858	N	N	0	N	N
171	20240702	150458	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9230	-60	5	-0.65	867914730	94181	95.29	9230	9310	9150	12070	6510	9290	9215.39	11.70	-19923	9410	9350	9230	9170	9050	9380	9200	292	2780	500	7060	10	1	58305400	5382	-24.04	0.75	12	0.16	-384.00	12318.00	13400	20230714	-31.12	9110	20240628	1.32	11960	-22.83	20240122	9110	1.32	20240628	13400	-31.12	20230714	9110	1.32	20240628	1.55	N	046890	500	291 억	6819858	N	N	0	N	N
172	20240702	140458	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9290	0	3	0.00	744884390	80892	81.85	9230	9310	9150	12070	6510	9290	9208.38	11.70	-17721	9410	9350	9230	9170	9050	9380	9200	292	2780	500	7060	10	1	58305400	5417	-24.19	0.75	12	0.14	-384.00	12318.00	13400	20230714	-30.67	9110	20240628	1.98	11960	-22.32	20240122	9110	1.98	20240628	13400	-30.67	20230714	9110	1.98	20240628	1.55	N	046890	500	291 억	6819858	N	N	0	N	N
173	20240702	130458	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9220	-70	5	-0.75	589879680	64122	64.88	9230	9310	9150	12070	6510	9290	9199.33	11.70	-18260	9410	9350	9230	9170	9050	9380	9200	292	2780	500	7060	10	1	58305400	5376	-24.01	0.75	12	0.11	-384.00	12318.00	13400	20230714	-31.19	9110	20240628	1.21	11960	-22.91	20240122	9110	1.21	20240628	13400	-31.19	20230714	9110	1.21	20240628	1.55	N	046890	500	291 억	6819858	N	N	0	N	N
174	20240702	120459	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9190	-100	5	-1.08	490665700	53350	53.98	9230	9310	9150	12070	6510	9290	9197.11	11.70	-16941	9410	9350	9230	9170	9050	9380	9200	292	2780	500	7060	10	1	58305400	5358	-23.93	0.75	12	0.09	-384.00	12318.00	13400	20230714	-31.42	9110	20240628	0.88	11960	-23.16	20240122	9110	0.88	20240628	13400	-31.42	20230714	9110	0.88	20240628	1.55	N	046890	500	291 억	6819858	N	N	0	N	N
175	20240702	110458	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9190	-100	5	-1.08	418119560	45435	45.97	9230	9310	9160	12070	6510	9290	9202.59	11.70	-15631	9410	9350	9230	9170	9050	9380	9200	292	2780	500	7060	10	1	58305400	5358	-23.93	0.75	12	0.08	-384.00	12318.00	13400	20230714	-31.42	9110	20240628	0.88	11960	-23.16	20240122	9110	0.88	20240628	13400	-31.42	20230714	9110	0.88	20240628	1.55	N	046890	500	291 억	6819858	N	N	0	N	N
176	20240702	100458	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9220	-70	5	-0.75	294773680	32000	32.38	9230	9310	9170	12070	6510	9290	9211.68	11.70	-13774	9410	9350	9230	9170	9050	9380	9200	292	2780	500	7060	10	1	58305400	5376	-24.01	0.75	12	0.05	-384.00	12318.00	13400	20230714	-31.19	9110	20240628	1.21	11960	-22.91	20240122	9110	1.21	20240628	13400	-31.19	20230714	9110	1.21	20240628	1.55	N	046890	500	291 억	6819858	N	N	0	N	N
177	20240702	090459	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9290	0	3	0.00	46351370	5014	5.07	9230	9310	9230	12070	6510	9290	9244.39	11.70	-1668	9410	9350	9230	9170	9050	9380	9200	292	2780	500	7060	10	1	58305400	5417	-24.19	0.75	12	0.01	-384.00	12318.00	13400	20230714	-30.67	9110	20240628	1.98	11960	-22.32	20240122	9110	1.98	20240628	13400	-30.67	20230714	9110	1.98	20240628	1.55	N	046890	500	291 억	6819858	N	N	0	N	N
178	20240701	160456	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	9290	150	2	1.64	911601460	98729	94.15	9110	9290	9110	11880	6400	9140	9233.35	11.54	4781	9240	9190	9150	9100	9060	9185	9095	292	2740	500	6940	10	1	58305400	5417	-24.19	0.75	12	0.17	-384.00	12318.00	13400	20230714	-30.67	9110	20240701	1.98	11960	-22.32	20240122	9110	1.98	20240701	13400	-30.67	20230714	9110	1.98	20240701	1.55	N	046890	500	291 억	6728219	N	N	608	N	N
179	20240701	150458	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	9280	140	2	1.53	818676270	88715	84.60	9110	9290	9110	11880	6400	9140	9228.16	11.54	2602	9240	9190	9150	9100	9060	9185	9095	292	2740	500	6940	10	1	58305400	5411	-24.17	0.75	12	0.15	-384.00	12318.00	13400	20230714	-30.75	9110	20240701	1.87	11960	-22.41	20240122	9110	1.87	20240701	13400	-30.75	20230714	9110	1.87	20240701	1.55	N	046890	500	291 억	6728219	N	N	608	N	N
180	20240701	140456	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	9270	130	2	1.42	674945180	73226	69.83	9110	9290	9110	11880	6400	9140	9217.29	11.54	4635	9240	9190	9150	9100	9060	9185	9095	292	2740	500	6940	10	1	58305400	5405	-24.14	0.75	12	0.13	-384.00	12318.00	13400	20230714	-30.82	9110	20240701	1.76	11960	-22.49	20240122	9110	1.76	20240701	13400	-30.82	20230714	9110	1.76	20240701	1.55	N	046890	500	291 억	6728219	N	N	608	N	N
181	20240701	130457	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	9250	110	2	1.20	590407300	64105	61.13	9110	9290	9110	11880	6400	9140	9210.00	11.54	1411	9240	9190	9150	9100	9060	9185	9095	292	2740	500	6940	10	1	58305400	5393	-24.09	0.75	12	0.11	-384.00	12318.00	13400	20230714	-30.97	9110	20240701	1.54	11960	-22.66	20240122	9110	1.54	20240701	13400	-30.97	20230714	9110	1.54	20240701	1.55	N	046890	500	291 억	6728219	N	N	608	N	N
182	20240701	120458	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	9260	120	2	1.31	495417990	53837	51.34	9110	9290	9110	11880	6400	9140	9202.18	11.54	888	9240	9190	9150	9100	9060	9185	9095	292	2740	500	6940	10	1	58305400	5399	-24.11	0.75	12	0.09	-384.00	12318.00	13400	20230714	-30.90	9110	20240701	1.65	11960	-22.58	20240122	9110	1.65	20240701	13400	-30.90	20230714	9110	1.65	20240701	1.55	N	046890	500	291 억	6728219	N	N	608	N	N
183	20240701	110456	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	9240	100	2	1.09	412402740	44862	42.78	9110	9290	9110	11880	6400	9140	9192.70	11.54	-881	9240	9190	9150	9100	9060	9185	9095	292	2740	500	6940	10	1	58305400	5387	-24.06	0.75	12	0.08	-384.00	12318.00	13400	20230714	-31.04	9110	20240701	1.43	11960	-22.74	20240122	9110	1.43	20240701	13400	-31.04	20230714	9110	1.43	20240701	1.55	N	046890	500	291 억	6728219	N	N	608	N	N
184	20240701	100455	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	9190	50	2	0.55	242233010	26452	25.23	9110	9200	9110	11880	6400	9140	9157.46	11.54	-787	9240	9190	9150	9100	9060	9185	9095	292	2740	500	6940	10	1	58305400	5358	-23.93	0.75	12	0.05	-384.00	12318.00	13400	20230714	-31.42	9110	20240701	0.88	11960	-23.16	20240122	9110	0.88	20240701	13400	-31.42	20230714	9110	0.88	20240701	1.55	N	046890	500	291 억	6728219	N	N	608	N	N
185	20240701	090455	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	9120	-20	5	-0.22	64358680	7059	6.73	9110	9150	9110	11880	6400	9140	9117.25	11.54	642	9240	9190	9150	9100	9060	9185	9095	292	2740	500	6940	10	1	58305400	5317	-23.75	0.74	12	0.01	-384.00	12318.00	13400	20230714	-31.94	9110	20240701	0.11	11960	-23.75	20240122	9110	0.11	20240701	13400	-31.94	20230714	9110	0.11	20240701	1.55	N	046890	500	291 억	6728219	N	N	608	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History