KissMeData/204270/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

84 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160949	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21800	150	2	0.69	7850057200	364294	118.52	21450	22050	21100	28100	15200	21650	21547.56	4.07	-28784	22483	22066	21683	21266	20883	21875	21075	289	6450	500	13850	50	1	57848466	12611	71.01	3.45	12	0.63	307.00	6311.00	33050	20240704	-34.04	8190	20230817	166.18	33050	-34.04	20240704	9920	119.76	20240201	33050	-34.04	20240704	8190	166.18	20230817	1.93	N	204270	500	289 억	2353361	N	N	166	N	00	N
3	20240731	151003	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21800	150	2	0.69	6811962650	316760	103.06	21450	22050	21100	28100	15200	21650	21505.08	4.07	-23038	22483	22066	21683	21266	20883	21875	21075	289	6450	500	13850	50	1	57848466	12611	71.01	3.45	12	0.55	307.00	6311.00	33050	20240704	-34.04	8190	20230817	166.18	33050	-34.04	20240704	9920	119.76	20240201	33050	-34.04	20240704	8190	166.18	20230817	1.93	N	204270	500	289 억	2353361	N	N	533	N	00	N
4	20240731	141002	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21450	-200	5	-0.92	5137158800	239826	78.03	21450	21800	21100	28100	15200	21650	21420.27	4.07	-11796	22483	22066	21683	21266	20883	21875	21075	289	6450	500	13850	50	1	57848466	12408	69.87	3.40	12	0.41	307.00	6311.00	33050	20240704	-35.10	8190	20230817	161.90	33050	-35.10	20240704	9920	116.23	20240201	33050	-35.10	20240704	8190	161.90	20230817	1.93	N	204270	500	289 억	2353361	N	N	533	N	00	N
5	20240731	130958	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21500	-150	5	-0.69	4435734250	207167	67.40	21450	21800	21100	28100	15200	21650	21411.29	4.07	-15182	22483	22066	21683	21266	20883	21875	21075	289	6450	500	13850	50	1	57848466	12437	70.03	3.41	12	0.36	307.00	6311.00	33050	20240704	-34.95	8190	20230817	162.52	33050	-34.95	20240704	9920	116.73	20240201	33050	-34.95	20240704	8190	162.52	20230817	1.93	N	204270	500	289 억	2353361	N	N	533	N	00	N
6	20240731	120958	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21350	-300	5	-1.39	3688611150	172256	56.04	21450	21800	21100	28100	15200	21650	21413.41	4.07	-29246	22483	22066	21683	21266	20883	21875	21075	289	6450	500	13850	50	1	57848466	12351	69.54	3.38	12	0.30	307.00	6311.00	33050	20240704	-35.40	8190	20230817	160.68	33050	-35.40	20240704	9920	115.22	20240201	33050	-35.40	20240704	8190	160.68	20230817	1.93	N	204270	500	289 억	2353361	N	N	533	N	00	N
7	20240731	111001	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	-450	5	-2.08	3098611250	144484	47.01	21450	21800	21100	28100	15200	21650	21445.92	4.07	-30912	22483	22066	21683	21266	20883	21875	21075	289	6450	500	13850	50	1	57848466	12264	69.06	3.36	12	0.25	307.00	6311.00	33050	20240704	-35.85	8190	20230817	158.85	33050	-35.85	20240704	9920	113.71	20240201	33050	-35.85	20240704	8190	158.85	20230817	1.93	N	204270	500	289 억	2353361	N	N	533	N	00	N
8	20240731	100956	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21600	-50	5	-0.23	1387075300	64232	20.90	21450	21800	21350	28100	15200	21650	21594.69	4.07	-8333	22483	22066	21683	21266	20883	21875	21075	289	6450	500	13850	50	1	57848466	12495	70.36	3.42	12	0.11	307.00	6311.00	33050	20240704	-34.64	8190	20230817	163.74	33050	-34.64	20240704	9920	117.74	20240201	33050	-34.64	20240704	8190	163.74	20230817	1.93	N	204270	500	289 억	2353361	N	N	533	N	00	N
9	20240731	090957	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21450	-200	5	-0.92	370119550	17182	5.59	21450	21800	21400	28100	15200	21650	21540.52	4.07	2057	22483	22066	21683	21266	20883	21875	21075	289	6450	500	13850	50	1	57848466	12408	69.87	3.40	12	0.03	307.00	6311.00	33050	20240704	-35.10	8190	20230817	161.90	33050	-35.10	20240704	9920	116.23	20240201	33050	-35.10	20240704	8190	161.90	20230817	1.93	N	204270	500	289 억	2353361	N	N	533	N	00	N
10	20240730	160932	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21650	-400	5	-1.81	6600380650	305422	37.77	21700	22100	21300	28650	15450	22050	21610.49	4.04	11812	22850	22450	21750	21350	20650	22650	21550	289	6600	500	14110	50	1	57848466	12524	70.52	3.43	12	0.53	307.00	6311.00	33050	20240704	-34.49	8190	20230817	164.35	33050	-34.49	20240704	9920	118.25	20240201	33050	-34.49	20240704	8190	164.35	20230817	1.89	N	204270	500	289 억	2339267	N	N	533	N	00	N
11	20240730	150950	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21650	-400	5	-1.81	6305325400	291788	36.09	21700	22100	21300	28650	15450	22050	21609.08	4.04	8367	22850	22450	21750	21350	20650	22650	21550	289	6600	500	14110	50	1	57848466	12524	70.52	3.43	12	0.50	307.00	6311.00	33050	20240704	-34.49	8190	20230817	164.35	33050	-34.49	20240704	9920	118.25	20240201	33050	-34.49	20240704	8190	164.35	20230817	1.89	N	204270	500	289 억	2339267	N	N	52	N	00	N
12	20240730	140940	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21700	-350	5	-1.59	5614385600	259869	32.14	21700	22100	21300	28650	15450	22050	21604.46	4.04	6850	22850	22450	21750	21350	20650	22650	21550	289	6600	500	14110	50	1	57848466	12553	70.68	3.44	12	0.45	307.00	6311.00	33050	20240704	-34.34	8190	20230817	164.96	33050	-34.34	20240704	9920	118.75	20240201	33050	-34.34	20240704	8190	164.96	20230817	1.89	N	204270	500	289 억	2339267	N	N	52	N	00	N
13	20240730	130943	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21700	-350	5	-1.59	5202677050	240856	29.79	21700	22100	21300	28650	15450	22050	21600.55	4.04	2815	22850	22450	21750	21350	20650	22650	21550	289	6600	500	14110	50	1	57848466	12553	70.68	3.44	12	0.42	307.00	6311.00	33050	20240704	-34.34	8190	20230817	164.96	33050	-34.34	20240704	9920	118.75	20240201	33050	-34.34	20240704	8190	164.96	20230817	1.89	N	204270	500	289 억	2339267	N	N	52	N	00	N
14	20240730	120937	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21550	-500	5	-2.27	4528745450	209668	25.93	21700	22100	21300	28650	15450	22050	21599.33	4.04	-464	22850	22450	21750	21350	20650	22650	21550	289	6600	500	14110	50	1	57848466	12466	70.20	3.41	12	0.36	307.00	6311.00	33050	20240704	-34.80	8190	20230817	163.13	33050	-34.80	20240704	9920	117.24	20240201	33050	-34.80	20240704	8190	163.13	20230817	1.89	N	204270	500	289 억	2339267	N	N	52	N	00	N
15	20240730	110943	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21500	-550	5	-2.49	3477411750	160909	19.90	21700	22100	21300	28650	15450	22050	21610.70	4.04	8234	22850	22450	21750	21350	20650	22650	21550	289	6600	500	14110	50	1	57848466	12437	70.03	3.41	12	0.28	307.00	6311.00	33050	20240704	-34.95	8190	20230817	162.52	33050	-34.95	20240704	9920	116.73	20240201	33050	-34.95	20240704	8190	162.52	20230817	1.89	N	204270	500	289 억	2339267	N	N	52	N	00	N
16	20240730	100949	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21650	-400	5	-1.81	2617598900	120970	14.96	21700	22100	21300	28650	15450	22050	21637.99	4.04	6958	22850	22450	21750	21350	20650	22650	21550	289	6600	500	14110	50	1	57848466	12524	70.52	3.43	12	0.21	307.00	6311.00	33050	20240704	-34.49	8190	20230817	164.35	33050	-34.49	20240704	9920	118.25	20240201	33050	-34.49	20240704	8190	164.35	20230817	1.89	N	204270	500	289 억	2339267	N	N	52	N	00	N
17	20240730	090954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21500	-550	5	-2.49	775269850	35795	4.43	21700	22000	21450	28650	15450	22050	21657.24	4.04	-2447	22850	22450	21750	21350	20650	22650	21550	289	6600	500	14110	50	1	57848466	12437	70.03	3.41	12	0.06	307.00	6311.00	33050	20240704	-34.95	8190	20230817	162.52	33050	-34.95	20240704	9920	116.73	20240201	33050	-34.95	20240704	8190	162.52	20230817	1.89	N	204270	500	289 억	2339267	N	N	52	N	00	N
18	20240729	160931	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22050	550	2	2.56	17519603700	804882	82.19	22000	22150	21050	27950	15050	21500	21766.61	4.19	-77454	23233	22366	21833	20966	20433	22100	20700	289	6450	500	13760	50	1	57848466	12756	71.82	3.49	12	1.39	307.00	6311.00	33050	20240704	-33.28	8190	20230817	169.23	33050	-33.28	20240704	9920	122.28	20240201	33050	-33.28	20240704	8190	169.23	20230817	1.94	N	204270	500	289 억	2421976	N	N	52	N	00	N
19	20240729	150946	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22000	500	2	2.33	16932911650	778193	79.47	22000	22150	21050	27950	15050	21500	21759.28	4.19	-71570	23233	22366	21833	20966	20433	22100	20700	289	6450	500	13760	50	1	57848466	12727	71.66	3.49	12	1.35	307.00	6311.00	33050	20240704	-33.43	8190	20230817	168.62	33050	-33.43	20240704	9920	121.77	20240201	33050	-33.43	20240704	8190	168.62	20230817	1.94	N	204270	500	289 억	2421976	N	N	30	N	00	N
20	20240729	140951	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22000	500	2	2.33	15302437600	704155	71.91	22000	22150	21050	27950	15050	21500	21731.64	4.19	-61658	23233	22366	21833	20966	20433	22100	20700	289	6450	500	13760	50	1	57848466	12727	71.66	3.49	12	1.22	307.00	6311.00	33050	20240704	-33.43	8190	20230817	168.62	33050	-33.43	20240704	9920	121.77	20240201	33050	-33.43	20240704	8190	168.62	20230817	1.94	N	204270	500	289 억	2421976	N	N	30	N	00	N
21	20240729	130951	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21950	450	2	2.09	13194649950	608544	62.14	22000	22100	21050	27950	15050	21500	21682.33	4.19	-43660	23233	22366	21833	20966	20433	22100	20700	289	6450	500	13760	50	1	57848466	12698	71.50	3.48	12	1.05	307.00	6311.00	33050	20240704	-33.59	8190	20230817	168.01	33050	-33.59	20240704	9920	121.27	20240201	33050	-33.59	20240704	8190	168.01	20230817	1.94	N	204270	500	289 억	2421976	N	N	30	N	00	N
22	20240729	120947	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21900	400	2	1.86	12335400400	569268	58.13	22000	22100	21050	27950	15050	21500	21668.89	4.19	-47165	23233	22366	21833	20966	20433	22100	20700	289	6450	500	13760	50	1	57848466	12669	71.34	3.47	12	0.98	307.00	6311.00	33050	20240704	-33.74	8190	20230817	167.40	33050	-33.74	20240704	9920	120.77	20240201	33050	-33.74	20240704	8190	167.40	20230817	1.94	N	204270	500	289 억	2421976	N	N	30	N	00	N
23	20240729	110939	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21950	450	2	2.09	11280473400	520851	53.19	22000	22100	21050	27950	15050	21500	21657.78	4.19	-42120	23233	22366	21833	20966	20433	22100	20700	289	6450	500	13760	50	1	57848466	12698	71.50	3.48	12	0.90	307.00	6311.00	33050	20240704	-33.59	8190	20230817	168.01	33050	-33.59	20240704	9920	121.27	20240201	33050	-33.59	20240704	8190	168.01	20230817	1.94	N	204270	500	289 억	2421976	N	N	30	N	00	N
24	20240729	100936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21850	350	2	1.63	9108567800	421582	43.05	22000	22050	21050	27950	15050	21500	21605.69	4.19	-28028	23233	22366	21833	20966	20433	22100	20700	289	6450	500	13760	50	1	57848466	12640	71.17	3.46	12	0.73	307.00	6311.00	33050	20240704	-33.89	8190	20230817	166.79	33050	-33.89	20240704	9920	120.26	20240201	33050	-33.89	20240704	8190	166.79	20230817	1.94	N	204270	500	289 억	2421976	N	N	30	N	00	N
25	20240729	090935	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21450	-50	5	-0.23	2940937450	136326	13.92	22000	22000	21050	27950	15050	21500	21572.84	4.19	-17159	23233	22366	21833	20966	20433	22100	20700	289	6450	500	13760	50	1	57848466	12408	69.87	3.40	12	0.24	307.00	6311.00	33050	20240704	-35.10	8190	20230817	161.90	33050	-35.10	20240704	9920	116.23	20240201	33050	-35.10	20240704	8190	161.90	20230817	1.94	N	204270	500	289 억	2421976	N	N	30	N	00	N
26	20240726	160921	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21500	-1050	5	-4.66	20921239100	964719	151.78	22550	22700	21300	29300	15800	22550	21686.63	4.01	83312	23383	22966	22683	22266	21983	23175	22475	289	6750	500	14430	50	1	57848466	12437	70.03	3.41	12	1.67	307.00	6311.00	33050	20240704	-34.95	8190	20230817	162.52	33050	-34.95	20240704	9920	116.73	20240201	33050	-34.95	20240704	8190	162.52	20230817	1.98	N	204270	500	289 억	2321394	N	N	30	N	00	N
27	20240726	150931	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21450	-1100	5	-4.88	19360196400	891921	140.32	22550	22700	21300	29300	15800	22550	21706.09	4.01	62223	23383	22966	22683	22266	21983	23175	22475	289	6750	500	14430	50	1	57848466	12408	69.87	3.40	12	1.54	307.00	6311.00	33050	20240704	-35.10	8190	20230817	161.90	33050	-35.10	20240704	9920	116.23	20240201	33050	-35.10	20240704	8190	161.90	20230817	1.98	N	204270	500	289 억	2321394	N	N	15	N	00	N
28	20240726	140931	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21500	-1050	5	-4.66	16337258500	751379	118.21	22550	22700	21300	29300	15800	22550	21742.93	4.01	53336	23383	22966	22683	22266	21983	23175	22475	289	6750	500	14430	50	1	57848466	12437	70.03	3.41	12	1.30	307.00	6311.00	33050	20240704	-34.95	8190	20230817	162.52	33050	-34.95	20240704	9920	116.73	20240201	33050	-34.95	20240704	8190	162.52	20230817	1.98	N	204270	500	289 억	2321394	N	N	15	N	00	N
29	20240726	130933	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21600	-950	5	-4.21	13179814050	603896	95.01	22550	22700	21500	29300	15800	22550	21824.53	4.01	52223	23383	22966	22683	22266	21983	23175	22475	289	6750	500	14430	50	1	57848466	12495	70.36	3.42	12	1.04	307.00	6311.00	33050	20240704	-34.64	8190	20230817	163.74	33050	-34.64	20240704	9920	117.74	20240201	33050	-34.64	20240704	8190	163.74	20230817	1.98	N	204270	500	289 억	2321394	N	N	15	N	00	N
30	20240726	120936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21650	-900	5	-3.99	11718531100	536207	84.36	22550	22700	21500	29300	15800	22550	21854.37	4.01	57840	23383	22966	22683	22266	21983	23175	22475	289	6750	500	14430	50	1	57848466	12524	70.52	3.43	12	0.93	307.00	6311.00	33050	20240704	-34.49	8190	20230817	164.35	33050	-34.49	20240704	9920	118.25	20240201	33050	-34.49	20240704	8190	164.35	20230817	1.98	N	204270	500	289 억	2321394	N	N	15	N	00	N
31	20240726	110937	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21900	-650	5	-2.88	10186103800	466058	73.32	22550	22700	21500	29300	15800	22550	21855.73	4.01	63407	23383	22966	22683	22266	21983	23175	22475	289	6750	500	14430	50	1	57848466	12669	71.34	3.47	12	0.81	307.00	6311.00	33050	20240704	-33.74	8190	20230817	167.40	33050	-33.74	20240704	9920	120.77	20240201	33050	-33.74	20240704	8190	167.40	20230817	1.98	N	204270	500	289 억	2321394	N	N	15	N	00	N
32	20240726	100929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21800	-750	5	-3.33	8174800100	373914	58.83	22550	22700	21500	29300	15800	22550	21862.61	4.01	50039	23383	22966	22683	22266	21983	23175	22475	289	6750	500	14430	50	1	57848466	12611	71.01	3.45	12	0.65	307.00	6311.00	33050	20240704	-34.04	8190	20230817	166.18	33050	-34.04	20240704	9920	119.76	20240201	33050	-34.04	20240704	8190	166.18	20230817	1.98	N	204270	500	289 억	2321394	N	N	15	N	00	N
33	20240726	090927	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22250	-300	5	-1.33	1649126250	73975	11.64	22550	22700	22100	29300	15800	22550	22292.70	4.01	-1770	23383	22966	22683	22266	21983	23175	22475	289	6750	500	14430	50	1	57848466	12871	72.48	3.53	12	0.13	307.00	6311.00	33050	20240704	-32.68	8190	20230817	171.67	33050	-32.68	20240704	9920	124.29	20240201	33050	-32.68	20240704	8190	171.67	20230817	1.98	N	204270	500	289 억	2321394	N	N	15	N	00	N
34	20240725	160927	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22550	-850	5	-3.63	14249580750	628720	140.55	22500	23100	22400	30400	16400	23400	22664.78	3.93	66400	24066	23732	23416	23082	22766	23900	23250	289	7000	500	14970	50	1	57848466	13045	73.45	3.57	12	1.09	307.00	6311.00	33050	20240704	-31.77	8190	20230817	175.34	33050	-31.77	20240704	9920	127.32	20240201	33050	-31.77	20240704	8190	175.34	20230817	1.91	N	204270	500	289 억	2270593	N	N	15	N	00	N
35	20240725	150939	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22500	-900	5	-3.85	13384704300	590329	131.97	22500	23100	22400	30400	16400	23400	22673.30	3.93	50347	24066	23732	23416	23082	22766	23900	23250	289	7000	500	14970	50	1	57848466	13016	73.29	3.57	12	1.02	307.00	6311.00	33050	20240704	-31.92	8190	20230817	174.73	33050	-31.92	20240704	9920	126.81	20240201	33050	-31.92	20240704	8190	174.73	20230817	1.91	N	204270	500	289 억	2270593	N	N	1350	N	00	N
36	20240725	140935	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22450	-950	5	-4.06	10838864150	478015	106.86	22500	23100	22400	30400	16400	23400	22674.74	3.93	61577	24066	23732	23416	23082	22766	23900	23250	289	7000	500	14970	50	1	57848466	12987	73.13	3.56	12	0.83	307.00	6311.00	33050	20240704	-32.07	8190	20230817	174.11	33050	-32.07	20240704	9920	126.31	20240201	33050	-32.07	20240704	8190	174.11	20230817	1.91	N	204270	500	289 억	2270593	N	N	1350	N	00	N
37	20240725	130928	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22700	-700	5	-2.99	9455169000	416737	93.16	22500	23100	22400	30400	16400	23400	22688.58	3.93	58139	24066	23732	23416	23082	22766	23900	23250	289	7000	500	14970	50	1	57848466	13132	73.94	3.60	12	0.72	307.00	6311.00	33050	20240704	-31.32	8190	20230817	177.17	33050	-31.32	20240704	9920	128.83	20240201	33050	-31.32	20240704	8190	177.17	20230817	1.91	N	204270	500	289 억	2270593	N	N	1350	N	00	N
38	20240725	120935	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	-400	5	-1.71	8743935800	385604	86.20	22500	23050	22400	30400	16400	23400	22675.95	3.93	58392	24066	23732	23416	23082	22766	23900	23250	289	7000	500	14970	50	1	57848466	13305	74.92	3.64	12	0.67	307.00	6311.00	33050	20240704	-30.41	8190	20230817	180.83	33050	-30.41	20240704	9920	131.85	20240201	33050	-30.41	20240704	8190	180.83	20230817	1.91	N	204270	500	289 억	2270593	N	N	1350	N	00	N
39	20240725	110932	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22850	-550	5	-2.35	7306211050	322828	72.17	22500	22900	22400	30400	16400	23400	22631.90	3.93	69628	24066	23732	23416	23082	22766	23900	23250	289	7000	500	14970	50	1	57848466	13218	74.43	3.62	12	0.56	307.00	6311.00	33050	20240704	-30.86	8190	20230817	179.00	33050	-30.86	20240704	9920	130.34	20240201	33050	-30.86	20240704	8190	179.00	20230817	1.91	N	204270	500	289 억	2270593	N	N	1350	N	00	N
40	20240725	100926	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22600	-800	5	-3.42	5678722900	251206	56.16	22500	22850	22400	30400	16400	23400	22605.84	3.93	65462	24066	23732	23416	23082	22766	23900	23250	289	7000	500	14970	50	1	57848466	13074	73.62	3.58	12	0.43	307.00	6311.00	33050	20240704	-31.62	8190	20230817	175.95	33050	-31.62	20240704	9920	127.82	20240201	33050	-31.62	20240704	8190	175.95	20230817	1.91	N	204270	500	289 억	2270593	N	N	1350	N	00	N
41	20240725	090921	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22600	-800	5	-3.42	2292542950	101366	22.66	22500	22850	22500	30400	16400	23400	22616.49	3.93	35583	24066	23732	23416	23082	22766	23900	23250	289	7000	500	14970	50	1	57848466	13074	73.62	3.58	12	0.18	307.00	6311.00	33050	20240704	-31.62	8190	20230817	175.95	33050	-31.62	20240704	9920	127.82	20240201	33050	-31.62	20240704	8190	175.95	20230817	1.91	N	204270	500	289 억	2270593	N	N	1350	N	00	N
42	20240724	160922	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	-150	5	-0.64	10406527550	444475	52.67	23200	23750	23100	30600	16500	23550	23413.08	3.79	62517	26016	24782	24016	22782	22016	24400	22400	289	7050	500	15070	50	1	57848466	13537	76.22	3.71	12	0.77	307.00	6311.00	33050	20240704	-29.20	8190	20230817	185.71	33050	-29.20	20240704	9920	135.89	20240201	33050	-29.20	20240704	8190	185.71	20230817	1.90	N	204270	500	289 억	2191656	N	N	1350	N	00	N
43	20240724	150936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	-250	5	-1.06	8822628250	376377	44.60	23200	23750	23100	30600	16500	23550	23440.92	3.79	22799	26016	24782	24016	22782	22016	24400	22400	289	7050	500	15070	50	1	57848466	13479	75.90	3.69	12	0.65	307.00	6311.00	33050	20240704	-29.50	8190	20230817	184.49	33050	-29.50	20240704	9920	134.88	20240201	33050	-29.50	20240704	8190	184.49	20230817	1.90	N	204270	500	289 억	2191656	N	N	732	N	00	N
44	20240724	140929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	-300	5	-1.27	7763756400	331054	39.23	23200	23750	23100	30600	16500	23550	23451.62	3.79	17506	26016	24782	24016	22782	22016	24400	22400	289	7050	500	15070	50	1	57848466	13450	75.73	3.68	12	0.57	307.00	6311.00	33050	20240704	-29.65	8190	20230817	183.88	33050	-29.65	20240704	9920	134.38	20240201	33050	-29.65	20240704	8190	183.88	20230817	1.90	N	204270	500	289 억	2191656	N	N	732	N	00	N
45	20240724	130937	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	-50	5	-0.21	6282477350	267590	31.71	23200	23750	23100	30600	16500	23550	23477.98	3.79	6529	26016	24782	24016	22782	22016	24400	22400	289	7050	500	15070	50	1	57848466	13594	76.55	3.72	12	0.46	307.00	6311.00	33050	20240704	-28.90	8190	20230817	186.94	33050	-28.90	20240704	9920	136.90	20240201	33050	-28.90	20240704	8190	186.94	20230817	1.90	N	204270	500	289 억	2191656	N	N	732	N	00	N
46	20240724	120933	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	-150	5	-0.64	5335912550	227331	26.94	23200	23750	23100	30600	16500	23550	23471.98	3.79	233	26016	24782	24016	22782	22016	24400	22400	289	7050	500	15070	50	1	57848466	13537	76.22	3.71	12	0.39	307.00	6311.00	33050	20240704	-29.20	8190	20230817	185.71	33050	-29.20	20240704	9920	135.89	20240201	33050	-29.20	20240704	8190	185.71	20230817	1.90	N	204270	500	289 억	2191656	N	N	732	N	00	N
47	20240724	110929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	-50	5	-0.21	4471585150	190436	22.57	23200	23750	23100	30600	16500	23550	23480.76	3.79	845	26016	24782	24016	22782	22016	24400	22400	289	7050	500	15070	50	1	57848466	13594	76.55	3.72	12	0.33	307.00	6311.00	33050	20240704	-28.90	8190	20230817	186.94	33050	-28.90	20240704	9920	136.90	20240201	33050	-28.90	20240704	8190	186.94	20230817	1.90	N	204270	500	289 억	2191656	N	N	732	N	00	N
48	20240724	100957	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	-150	5	-0.64	3070933650	130886	15.51	23200	23750	23100	30600	16500	23550	23462.63	3.79	-5025	26016	24782	24016	22782	22016	24400	22400	289	7050	500	15070	50	1	57848466	13537	76.22	3.71	12	0.23	307.00	6311.00	33050	20240704	-29.20	8190	20230817	185.71	33050	-29.20	20240704	9920	135.89	20240201	33050	-29.20	20240704	8190	185.71	20230817	1.90	N	204270	500	289 억	2191656	N	N	732	N	00	N
49	20240724	090923	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	-50	5	-0.21	922802600	39542	4.69	23200	23600	23100	30600	16500	23550	23337.02	3.79	3984	26016	24782	24016	22782	22016	24400	22400	289	7050	500	15070	50	1	57848466	13594	76.55	3.72	12	0.07	307.00	6311.00	33050	20240704	-28.90	8190	20230817	186.94	33050	-28.90	20240704	9920	136.90	20240201	33050	-28.90	20240704	8190	186.94	20230817	1.90	N	204270	500	289 억	2191656	N	N	732	N	00	N
50	20240723	160917	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	-950	5	-3.88	19867817450	833614	94.03	25200	25250	23250	31850	17150	24500	23833.42	3.98	-133327	25500	25000	24200	23700	22900	25150	23850	289	7350	500	15680	50	1	57848466	13623	76.71	3.73	12	1.44	307.00	6311.00	33050	20240704	-28.74	8190	20230817	187.55	33050	-28.74	20240704	9920	137.40	20240201	33050	-28.74	20240704	8190	187.55	20230817	1.89	N	204270	500	289 억	2302498	N	N	732	N	00	N
51	20240723	150939	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23450	-1050	5	-4.29	18711667600	784458	88.49	25200	25250	23250	31850	17150	24500	23852.99	3.98	-155373	25500	25000	24200	23700	22900	25150	23850	289	7350	500	15680	50	1	57848466	13565	76.38	3.72	12	1.36	307.00	6311.00	33050	20240704	-29.05	8190	20230817	186.32	33050	-29.05	20240704	9920	136.39	20240201	33050	-29.05	20240704	8190	186.32	20230817	1.89	N	204270	500	289 억	2302498	N	N	85	N	00	N
52	20240723	140920	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23600	-900	5	-3.67	16750653850	701405	79.12	25200	25250	23250	31850	17150	24500	23881.57	3.98	-151047	25500	25000	24200	23700	22900	25150	23850	289	7350	500	15680	50	1	57848466	13652	76.87	3.74	12	1.21	307.00	6311.00	33050	20240704	-28.59	8190	20230817	188.16	33050	-28.59	20240704	9920	137.90	20240201	33050	-28.59	20240704	8190	188.16	20230817	1.89	N	204270	500	289 억	2302498	N	N	85	N	00	N
53	20240723	130916	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23600	-900	5	-3.67	15023943500	628130	70.85	25200	25250	23250	31850	17150	24500	23918.52	3.98	-142239	25500	25000	24200	23700	22900	25150	23850	289	7350	500	15680	50	1	57848466	13652	76.87	3.74	12	1.09	307.00	6311.00	33050	20240704	-28.59	8190	20230817	188.16	33050	-28.59	20240704	9920	137.90	20240201	33050	-28.59	20240704	8190	188.16	20230817	1.89	N	204270	500	289 억	2302498	N	N	85	N	00	N
54	20240723	120922	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23450	-1050	5	-4.29	12949636100	539590	60.87	25200	25250	23350	31850	17150	24500	23999.03	3.98	-131646	25500	25000	24200	23700	22900	25150	23850	289	7350	500	15680	50	1	57848466	13565	76.38	3.72	12	0.93	307.00	6311.00	33050	20240704	-29.05	8190	20230817	186.32	33050	-29.05	20240704	9920	136.39	20240201	33050	-29.05	20240704	8190	186.32	20230817	1.89	N	204270	500	289 억	2302498	N	N	85	N	00	N
55	20240723	110923	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	-1100	5	-4.49	11590376000	481581	54.32	25200	25250	23350	31850	17150	24500	24067.34	3.98	-121191	25500	25000	24200	23700	22900	25150	23850	289	7350	500	15680	50	1	57848466	13537	76.22	3.71	12	0.83	307.00	6311.00	33050	20240704	-29.20	8190	20230817	185.71	33050	-29.20	20240704	9920	135.89	20240201	33050	-29.20	20240704	8190	185.71	20230817	1.89	N	204270	500	289 억	2302498	N	N	85	N	00	N
56	20240723	100919	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23700	-800	5	-3.27	7500623150	307540	34.69	25200	25250	23650	31850	17150	24500	24389.10	3.98	-110223	25500	25000	24200	23700	22900	25150	23850	289	7350	500	15680	50	1	57848466	13710	77.20	3.76	12	0.53	307.00	6311.00	33050	20240704	-28.29	8190	20230817	189.38	33050	-28.29	20240704	9920	138.91	20240201	33050	-28.29	20240704	8190	189.38	20230817	1.89	N	204270	500	289 억	2302498	N	N	85	N	00	N
57	20240723	090928	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24900	400	2	1.63	2412433700	96383	10.87	25200	25250	24750	31850	17150	24500	25029.67	3.98	-25074	25500	25000	24200	23700	22900	25150	23850	289	7350	500	15680	50	1	57848466	14404	81.11	3.95	12	0.17	307.00	6311.00	33050	20240704	-24.66	8190	20230817	204.03	33050	-24.66	20240704	9920	151.01	20240201	33050	-24.66	20240704	8190	204.03	20230817	1.89	N	204270	500	289 억	2302498	N	N	85	N	00	N
58	20240722	160912	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24500	50	2	0.20	21194728250	882923	110.13	24500	24700	23400	31750	17150	24450	24004.35	3.96	-21737	25683	25066	24483	23866	23283	25050	23850	289	7300	500	15640	50	1	57848466	14173	79.80	3.88	12	1.53	307.00	6311.00	33050	20240704	-25.87	8190	20230817	199.15	33050	-25.87	20240704	9920	146.98	20240201	33050	-25.87	20240704	8190	199.15	20230817	1.76	N	204270	500	289 억	2293303	N	N	85	N	00	N
59	20240722	150920	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24350	-100	5	-0.41	20104102000	838386	104.58	24500	24700	23400	31750	17150	24450	23979.33	3.96	-6190	25683	25066	24483	23866	23283	25050	23850	289	7300	500	15640	50	1	57848466	14086	79.32	3.86	12	1.45	307.00	6311.00	33050	20240704	-26.32	8190	20230817	197.31	33050	-26.32	20240704	9920	145.46	20240201	33050	-26.32	20240704	8190	197.31	20230817	1.76	N	204270	500	289 억	2293303	N	N	1	N	00	N
60	20240722	140927	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	-550	5	-2.25	17295488300	722595	90.14	24500	24700	23400	31750	17150	24450	23934.99	3.96	4463	25683	25066	24483	23866	23283	25050	23850	289	7300	500	15640	50	1	57848466	13826	77.85	3.79	12	1.25	307.00	6311.00	33050	20240704	-27.69	8190	20230817	191.82	33050	-27.69	20240704	9920	140.93	20240201	33050	-27.69	20240704	8190	191.82	20230817	1.76	N	204270	500	289 억	2293303	N	N	1	N	00	N
61	20240722	130922	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23750	-700	5	-2.86	15398011500	643112	80.22	24500	24700	23400	31750	17150	24450	23942.69	3.96	-2782	25683	25066	24483	23866	23283	25050	23850	289	7300	500	15640	50	1	57848466	13739	77.36	3.76	12	1.11	307.00	6311.00	33050	20240704	-28.14	8190	20230817	189.99	33050	-28.14	20240704	9920	139.42	20240201	33050	-28.14	20240704	8190	189.99	20230817	1.76	N	204270	500	289 억	2293303	N	N	1	N	00	N
62	20240722	120919	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	-450	5	-1.84	13774246150	574642	71.68	24500	24700	23400	31750	17150	24450	23969.84	3.96	-619	25683	25066	24483	23866	23283	25050	23850	289	7300	500	15640	50	1	57848466	13884	78.18	3.80	12	0.99	307.00	6311.00	33050	20240704	-27.38	8190	20230817	193.04	33050	-27.38	20240704	9920	141.94	20240201	33050	-27.38	20240704	8190	193.04	20230817	1.76	N	204270	500	289 억	2293303	N	N	1	N	00	N
63	20240722	110918	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24050	-400	5	-1.64	11844832800	493556	61.57	24500	24700	23400	31750	17150	24450	23998.64	3.96	-6941	25683	25066	24483	23866	23283	25050	23850	289	7300	500	15640	50	1	57848466	13913	78.34	3.81	12	0.85	307.00	6311.00	33050	20240704	-27.23	8190	20230817	193.65	33050	-27.23	20240704	9920	142.44	20240201	33050	-27.23	20240704	8190	193.65	20230817	1.76	N	204270	500	289 억	2293303	N	N	1	N	00	N
64	20240722	100919	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	-450	5	-1.84	7937637450	332479	41.47	24500	24600	23400	31750	17150	24450	23873.48	3.96	16986	25683	25066	24483	23866	23283	25050	23850	289	7300	500	15640	50	1	57848466	13884	78.18	3.80	12	0.57	307.00	6311.00	33050	20240704	-27.38	8190	20230817	193.04	33050	-27.38	20240704	9920	141.94	20240201	33050	-27.38	20240704	8190	193.04	20230817	1.76	N	204270	500	289 억	2293303	N	N	1	N	00	N
65	20240722	090922	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24050	-400	5	-1.64	1064570900	43991	5.49	24500	24600	23950	31750	17150	24450	24197.70	3.96	4210	25683	25066	24483	23866	23283	25050	23850	289	7300	500	15640	50	1	57848466	13913	78.34	3.81	12	0.08	307.00	6311.00	33050	20240704	-27.23	8190	20230817	193.65	33050	-27.23	20240704	9920	142.44	20240201	33050	-27.23	20240704	8190	193.65	20230817	1.76	N	204270	500	289 억	2293303	N	N	1	N	00	N
66	20240719	160856	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	-300	5	-1.21	19478295300	793930	45.42	24450	25100	23900	32150	17350	24750	24534.11	4.15	-117191	26450	25600	24300	23450	22150	26025	23875	289	7400	500	15840	50	1	57848466	14144	79.64	3.87	12	1.37	307.00	6311.00	33050	20240704	-26.02	8190	20230817	198.53	33050	-26.02	20240704	9920	146.47	20240201	33050	-26.02	20240704	8190	198.53	20230817	1.84	N	204270	500	289 억	2401089	N	N	1	N	00	N
67	20240719	150906	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24550	-200	5	-0.81	18576681550	757108	43.31	24450	25100	23900	32150	17350	24750	24536.33	4.15	-118100	26450	25600	24300	23450	22150	26025	23875	289	7400	500	15840	50	1	57848466	14202	79.97	3.89	12	1.31	307.00	6311.00	33050	20240704	-25.72	8190	20230817	199.76	33050	-25.72	20240704	9920	147.48	20240201	33050	-25.72	20240704	8190	199.76	20230817	1.84	N	204270	500	289 억	2401089	N	N	540	N	00	N
68	20240719	140907	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24400	-350	5	-1.41	16584825750	675937	38.67	24450	25100	23900	32150	17350	24750	24536.01	4.15	-106566	26450	25600	24300	23450	22150	26025	23875	289	7400	500	15840	50	1	57848466	14115	79.48	3.87	12	1.17	307.00	6311.00	33050	20240704	-26.17	8190	20230817	197.92	33050	-26.17	20240704	9920	145.97	20240201	33050	-26.17	20240704	8190	197.92	20230817	1.84	N	204270	500	289 억	2401089	N	N	540	N	00	N
69	20240719	130859	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24550	-200	5	-0.81	14848471700	604929	34.60	24450	25100	23900	32150	17350	24750	24545.77	4.15	-103550	26450	25600	24300	23450	22150	26025	23875	289	7400	500	15840	50	1	57848466	14202	79.97	3.89	12	1.05	307.00	6311.00	33050	20240704	-25.72	8190	20230817	199.76	33050	-25.72	20240704	9920	147.48	20240201	33050	-25.72	20240704	8190	199.76	20230817	1.84	N	204270	500	289 억	2401089	N	N	540	N	00	N
70	20240719	120900	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24750	0	3	0.00	12891530500	525456	30.06	24450	25100	23900	32150	17350	24750	24533.93	4.15	-85571	26450	25600	24300	23450	22150	26025	23875	289	7400	500	15840	50	1	57848466	14317	80.62	3.92	12	0.91	307.00	6311.00	33050	20240704	-25.11	8190	20230817	202.20	33050	-25.11	20240704	9920	149.50	20240201	33050	-25.11	20240704	8190	202.20	20230817	1.84	N	204270	500	289 억	2401089	N	N	540	N	00	N
71	20240719	110907	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24400	-350	5	-1.41	9745803650	397251	22.72	24450	25100	23900	32150	17350	24750	24533.04	4.15	-52289	26450	25600	24300	23450	22150	26025	23875	289	7400	500	15840	50	1	57848466	14115	79.48	3.87	12	0.69	307.00	6311.00	33050	20240704	-26.17	8190	20230817	197.92	33050	-26.17	20240704	9920	145.97	20240201	33050	-26.17	20240704	8190	197.92	20230817	1.84	N	204270	500	289 억	2401089	N	N	540	N	00	N
72	20240719	100832	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	-300	5	-1.21	6939084650	281299	16.09	24450	25100	24150	32150	17350	24750	24667.97	4.15	-49732	26450	25600	24300	23450	22150	26025	23875	289	7400	500	15840	50	1	57848466	14144	79.64	3.87	12	0.49	307.00	6311.00	33050	20240704	-26.02	8190	20230817	198.53	33050	-26.02	20240704	9920	146.47	20240201	33050	-26.02	20240704	8190	198.53	20230817	1.84	N	204270	500	289 억	2401089	N	N	540	N	00	N
73	20240719	090912	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24700	-50	5	-0.20	1602186750	65579	3.75	24450	24750	24150	32150	17350	24750	24430.78	4.15	-8653	26450	25600	24300	23450	22150	26025	23875	289	7400	500	15840	50	1	57848466	14289	80.46	3.91	12	0.11	307.00	6311.00	33050	20240704	-25.26	8190	20230817	201.59	33050	-25.26	20240704	9920	148.99	20240201	33050	-25.26	20240704	8190	201.59	20230817	1.84	N	204270	500	289 억	2401089	N	N	540	N	00	N
74	20240718	160849	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24750	700	2	2.91	42062203100	1735474	141.67	23300	25150	23000	31250	16850	24050	24236.31	4.59	-222426	25483	24766	24183	23466	22883	24475	23175	289	7200	500	15390	50	1	57848466	14317	80.62	3.92	12	3.00	307.00	6311.00	33050	20240704	-25.11	8190	20230817	202.20	33050	-25.11	20240704	9920	149.50	20240201	33050	-25.11	20240704	8190	202.20	20230817	1.75	N	204270	500	289 억	2654870	N	N	540	N	00	N
75	20240718	150859	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24650	600	2	2.49	40745126300	1682166	137.32	23300	25150	23000	31250	16850	24050	24221.84	4.59	-224686	25483	24766	24183	23466	22883	24475	23175	289	7200	500	15390	50	1	57848466	14260	80.29	3.91	12	2.91	307.00	6311.00	33050	20240704	-25.42	8190	20230817	200.98	33050	-25.42	20240704	9920	148.49	20240201	33050	-25.42	20240704	8190	200.98	20230817	1.75	N	204270	500	289 억	2654870	N	N	56	N	00	N
76	20240718	140851	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24700	650	2	2.70	36439553950	1508153	123.11	23300	25150	23000	31250	16850	24050	24161.72	4.59	-188493	25483	24766	24183	23466	22883	24475	23175	289	7200	500	15390	50	1	57848466	14289	80.46	3.91	12	2.61	307.00	6311.00	33050	20240704	-25.26	8190	20230817	201.59	33050	-25.26	20240704	9920	148.99	20240201	33050	-25.26	20240704	8190	201.59	20230817	1.75	N	204270	500	289 억	2654870	N	N	56	N	00	N
77	20240718	130854	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24750	700	2	2.91	31776908250	1319312	107.70	23300	25150	23000	31250	16850	24050	24085.97	4.59	-184419	25483	24766	24183	23466	22883	24475	23175	289	7200	500	15390	50	1	57848466	14317	80.62	3.92	12	2.28	307.00	6311.00	33050	20240704	-25.11	8190	20230817	202.20	33050	-25.11	20240704	9920	149.50	20240201	33050	-25.11	20240704	8190	202.20	20230817	1.75	N	204270	500	289 억	2654870	N	N	56	N	00	N
78	20240718	120853	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23750	-300	5	-1.25	13435424950	571409	46.65	23300	23950	23000	31250	16850	24050	23512.67	4.59	91924	25483	24766	24183	23466	22883	24475	23175	289	7200	500	15390	50	1	57848466	13739	77.36	3.76	12	0.99	307.00	6311.00	33050	20240704	-28.14	8190	20230817	189.99	33050	-28.14	20240704	9920	139.42	20240201	33050	-28.14	20240704	8190	189.99	20230817	1.75	N	204270	500	289 억	2654870	N	N	56	N	00	N
79	20240718	110901	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	-550	5	-2.29	12064467900	513611	41.93	23300	23950	23000	31250	16850	24050	23489.35	4.59	75149	25483	24766	24183	23466	22883	24475	23175	289	7200	500	15390	50	1	57848466	13594	76.55	3.72	12	0.89	307.00	6311.00	33050	20240704	-28.90	8190	20230817	186.94	33050	-28.90	20240704	9920	136.90	20240201	33050	-28.90	20240704	8190	186.94	20230817	1.75	N	204270	500	289 억	2654870	N	N	56	N	00	N
80	20240718	100901	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	-550	5	-2.29	8893442300	379214	30.96	23300	23950	23000	31250	16850	24050	23452.09	4.59	65581	25483	24766	24183	23466	22883	24475	23175	289	7200	500	15390	50	1	57848466	13594	76.55	3.72	12	0.66	307.00	6311.00	33050	20240704	-28.90	8190	20230817	186.94	33050	-28.90	20240704	9920	136.90	20240201	33050	-28.90	20240704	8190	186.94	20230817	1.75	N	204270	500	289 억	2654870	N	N	56	N	00	N
81	20240718	090900	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	-750	5	-3.12	3648057300	157262	12.84	23300	23550	23000	31250	16850	24050	23196.57	4.59	65487	25483	24766	24183	23466	22883	24475	23175	289	7200	500	15390	50	1	57848466	13479	75.90	3.69	12	0.27	307.00	6311.00	33050	20240704	-29.50	8190	20230817	184.49	33050	-29.50	20240704	9920	134.88	20240201	33050	-29.50	20240704	8190	184.49	20230817	1.75	N	204270	500	289 억	2654870	N	N	56	N	00	N
82	20240717	160937	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24050	-950	5	-3.80	29156673150	1212237	91.35	24750	24900	23600	32500	17500	25000	24051.37	4.15	235499	26400	25700	24950	24250	23500	25325	23875	289	7500	500	16000	50	1	57848466	13913	78.34	3.81	12	2.10	307.00	6311.00	33050	20240704	-27.23	7990	20230711	201.00	33050	-27.23	20240704	9920	142.44	20240201	33050	-27.23	20240704	8190	193.65	20230817	1.72	N	204270	500	289 억	2401897	N	N	56	N	00	N
83	20240717	150943	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23950	-1050	5	-4.20	28105454900	1168422	88.05	24750	24900	23600	32500	17500	25000	24053.59	4.15	225004	26400	25700	24950	24250	23500	25325	23875	289	7500	500	16000	50	1	57848466	13855	78.01	3.79	12	2.02	307.00	6311.00	33050	20240704	-27.53	7990	20230711	199.75	33050	-27.53	20240704	9920	141.43	20240201	33050	-27.53	20240704	8190	192.43	20230817	1.72	N	204270	500	289 억	2401897	N	N	37	N	00	N
84	20240717	140939	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23950	-1050	5	-4.20	25279440450	1050395	79.15	24750	24900	23600	32500	17500	25000	24065.93	4.15	175217	26400	25700	24950	24250	23500	25325	23875	289	7500	500	16000	50	1	57848466	13855	78.01	3.79	12	1.82	307.00	6311.00	33050	20240704	-27.53	7990	20230711	199.75	33050	-27.53	20240704	9920	141.43	20240201	33050	-27.53	20240704	8190	192.43	20230817	1.72	N	204270	500	289 억	2401897	N	N	37	N	00	N
85	20240717	130938	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	-1000	5	-4.00	22685653600	941992	70.98	24750	24900	23600	32500	17500	25000	24081.91	4.15	152962	26400	25700	24950	24250	23500	25325	23875	289	7500	500	16000	50	1	57848466	13884	78.18	3.80	12	1.63	307.00	6311.00	33050	20240704	-27.38	7990	20230711	200.38	33050	-27.38	20240704	9920	141.94	20240201	33050	-27.38	20240704	8190	193.04	20230817	1.72	N	204270	500	289 억	2401897	N	N	37	N	00	N
86	20240717	120940	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24100	-900	5	-3.60	19539826450	811102	61.12	24750	24900	23600	32500	17500	25000	24089.62	4.15	113312	26400	25700	24950	24250	23500	25325	23875	289	7500	500	16000	50	1	57848466	13941	78.50	3.82	12	1.40	307.00	6311.00	33050	20240704	-27.08	7990	20230711	201.63	33050	-27.08	20240704	9920	142.94	20240201	33050	-27.08	20240704	8190	194.26	20230817	1.72	N	204270	500	289 억	2401897	N	N	37	N	00	N
87	20240717	110940	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24050	-950	5	-3.80	17936155600	744316	56.09	24750	24900	23600	32500	17500	25000	24096.59	4.15	106476	26400	25700	24950	24250	23500	25325	23875	289	7500	500	16000	50	1	57848466	13913	78.34	3.81	12	1.29	307.00	6311.00	33050	20240704	-27.23	7990	20230711	201.00	33050	-27.23	20240704	9920	142.44	20240201	33050	-27.23	20240704	8190	193.65	20230817	1.72	N	204270	500	289 억	2401897	N	N	37	N	00	N
88	20240717	100940	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23850	-1150	5	-4.60	12852451100	531386	40.04	24750	24900	23650	32500	17500	25000	24185.50	4.15	75577	26400	25700	24950	24250	23500	25325	23875	289	7500	500	16000	50	1	57848466	13797	77.69	3.78	12	0.92	307.00	6311.00	33050	20240704	-27.84	7990	20230711	198.50	33050	-27.84	20240704	9920	140.42	20240201	33050	-27.84	20240704	8190	191.21	20230817	1.72	N	204270	500	289 억	2401897	N	N	37	N	00	N
89	20240717	090752	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24400	-600	5	-2.40	2670902150	108970	8.21	24750	24900	24250	32500	17500	25000	24507.03	4.15	-5151	26400	25700	24950	24250	23500	25325	23875	289	7500	500	16000	50	1	57848466	14115	79.48	3.87	12	0.19	307.00	6311.00	33050	20240704	-26.17	7990	20230711	205.38	33050	-26.17	20240704	9920	145.97	20240201	33050	-26.17	20240704	8190	197.92	20230817	1.72	N	204270	500	289 억	2401897	N	N	37	N	00	N
90	20240716	160941	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25000	-700	5	-2.72	32828678000	1319704	240.18	25300	25650	24200	33400	18000	25700	24875.38	3.71	258471	27466	26582	26116	25232	24766	26350	25000	289	7700	500	16440	50	1	57848466	14462	81.43	3.96	12	2.28	307.00	6311.00	33050	20240704	-24.36	7880	20230710	217.26	33050	-24.36	20240704	9920	152.02	20240201	33050	-24.36	20240704	8190	205.25	20230817	1.70	N	204270	500	289 억	2145319	N	N	37	N	00	N
91	20240716	150950	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24750	-950	5	-3.70	31030051950	1247611	227.06	25300	25650	24200	33400	18000	25700	24871.46	3.71	261141	27466	26582	26116	25232	24766	26350	25000	289	7700	500	16440	50	1	57848466	14317	80.62	3.92	12	2.16	307.00	6311.00	33050	20240704	-25.11	7880	20230710	214.09	33050	-25.11	20240704	9920	149.50	20240201	33050	-25.11	20240704	8190	202.20	20230817	1.70	N	204270	500	289 억	2145319	N	N	863	N	00	N
92	20240716	140947	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24850	-850	5	-3.31	26551016000	1066455	194.09	25300	25650	24200	33400	18000	25700	24896.39	3.71	168163	27466	26582	26116	25232	24766	26350	25000	289	7700	500	16440	50	1	57848466	14375	80.94	3.94	12	1.84	307.00	6311.00	33050	20240704	-24.81	7880	20230710	215.36	33050	-24.81	20240704	9920	150.50	20240201	33050	-24.81	20240704	8190	203.42	20230817	1.70	N	204270	500	289 억	2145319	N	N	863	N	00	N
93	20240716	130947	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25300	-400	5	-1.56	23508780400	944450	171.89	25300	25650	24200	33400	18000	25700	24891.36	3.71	123782	27466	26582	26116	25232	24766	26350	25000	289	7700	500	16440	50	1	57848466	14636	82.41	4.01	12	1.63	307.00	6311.00	33050	20240704	-23.45	7880	20230710	221.07	33050	-23.45	20240704	9920	155.04	20240201	33050	-23.45	20240704	8190	208.91	20230817	1.70	N	204270	500	289 억	2145319	N	N	863	N	00	N
94	20240716	120945	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25150	-550	5	-2.14	20703106650	833808	151.75	25300	25550	24200	33400	18000	25700	24829.40	3.71	122047	27466	26582	26116	25232	24766	26350	25000	289	7700	500	16440	50	1	57848466	14549	81.92	3.99	12	1.44	307.00	6311.00	33050	20240704	-23.90	7880	20230710	219.16	33050	-23.90	20240704	9920	153.53	20240201	33050	-23.90	20240704	8190	207.08	20230817	1.70	N	204270	500	289 억	2145319	N	N	863	N	00	N
95	20240716	110945	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25150	-550	5	-2.14	19229146700	775047	141.06	25300	25550	24200	33400	18000	25700	24810.10	3.71	114388	27466	26582	26116	25232	24766	26350	25000	289	7700	500	16440	50	1	57848466	14549	81.92	3.99	12	1.34	307.00	6311.00	33050	20240704	-23.90	7880	20230710	219.16	33050	-23.90	20240704	9920	153.53	20240201	33050	-23.90	20240704	8190	207.08	20230817	1.70	N	204270	500	289 억	2145319	N	N	863	N	00	N
96	20240716	100946	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24700	-1000	5	-3.89	15050566500	607879	110.63	25300	25550	24200	33400	18000	25700	24758.88	3.71	111845	27466	26582	26116	25232	24766	26350	25000	289	7700	500	16440	50	1	57848466	14289	80.46	3.91	12	1.05	307.00	6311.00	33050	20240704	-25.26	7880	20230710	213.45	33050	-25.26	20240704	9920	148.99	20240201	33050	-25.26	20240704	8190	201.59	20230817	1.70	N	204270	500	289 억	2145319	N	N	863	N	00	N
97	20240716	090945	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25300	-400	5	-1.56	4008634450	159119	28.96	25300	25550	24950	33400	18000	25700	25192.13	3.71	36361	27466	26582	26116	25232	24766	26350	25000	289	7700	500	16440	50	1	57848466	14636	82.41	4.01	12	0.28	307.00	6311.00	33050	20240704	-23.45	7880	20230710	221.07	33050	-23.45	20240704	9920	155.04	20240201	33050	-23.45	20240704	8190	208.91	20230817	1.70	N	204270	500	289 억	2145319	N	N	863	N	00	N
98	20240715	160930	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25700	-400	5	-1.53	13917867200	531032	49.91	26600	27000	25650	33900	18300	26100	26211.18	3.92	-19011	27666	26882	26416	25632	25166	26650	25400	289	7800	500	16700	50	1	57848466	14867	83.71	4.07	12	0.92	307.00	6311.00	33050	20240704	-22.24	7720	20230707	232.90	33050	-22.24	20240704	9920	159.07	20240201	33050	-22.24	20240704	8190	213.80	20230817	1.60	N	204270	500	289 억	2265141	N	N	863	N	00	N
99	20240715	150937	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25850	-250	5	-0.96	12733985600	485050	45.59	26600	27000	25700	33900	18300	26100	26253.05	3.92	-37057	27666	26882	26416	25632	25166	26650	25400	289	7800	500	16700	50	1	57848466	14954	84.20	4.10	12	0.84	307.00	6311.00	33050	20240704	-21.79	7720	20230707	234.84	33050	-21.79	20240704	9920	160.58	20240201	33050	-21.79	20240704	8190	215.63	20230817	1.60	N	204270	500	289 억	2265141	N	N	153	N	00	N
100	20240715	140935	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25950	-150	5	-0.57	11073215200	421025	39.57	26600	27000	25750	33900	18300	26100	26300.79	3.92	-41768	27666	26882	26416	25632	25166	26650	25400	289	7800	500	16700	50	1	57848466	15012	84.53	4.11	12	0.73	307.00	6311.00	33050	20240704	-21.48	7720	20230707	236.14	33050	-21.48	20240704	9920	161.59	20240201	33050	-21.48	20240704	8190	216.85	20230817	1.60	N	204270	500	289 억	2265141	N	N	153	N	00	N
101	20240715	130937	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26250	150	2	0.57	9159896850	347327	32.64	26600	27000	26000	33900	18300	26100	26372.85	3.92	-44283	27666	26882	26416	25632	25166	26650	25400	289	7800	500	16700	50	1	57848466	15185	85.50	4.16	12	0.60	307.00	6311.00	33050	20240704	-20.57	7720	20230707	240.03	33050	-20.57	20240704	9920	164.62	20240201	33050	-20.57	20240704	8190	220.51	20230817	1.60	N	204270	500	289 억	2265141	N	N	153	N	00	N
102	20240715	120935	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26250	150	2	0.57	8143749400	308802	29.02	26600	27000	26000	33900	18300	26100	26372.41	3.92	-33237	27666	26882	26416	25632	25166	26650	25400	289	7800	500	16700	50	1	57848466	15185	85.50	4.16	12	0.53	307.00	6311.00	33050	20240704	-20.57	7720	20230707	240.03	33050	-20.57	20240704	9920	164.62	20240201	33050	-20.57	20240704	8190	220.51	20230817	1.60	N	204270	500	289 억	2265141	N	N	153	N	00	N
103	20240715	110935	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26200	100	2	0.38	7480278000	283527	26.65	26600	27000	26000	33900	18300	26100	26383.33	3.92	-28745	27666	26882	26416	25632	25166	26650	25400	289	7800	500	16700	50	1	57848466	15156	85.34	4.15	12	0.49	307.00	6311.00	33050	20240704	-20.73	7720	20230707	239.38	33050	-20.73	20240704	9920	164.11	20240201	33050	-20.73	20240704	8190	219.90	20230817	1.60	N	204270	500	289 억	2265141	N	N	153	N	00	N
104	20240715	100934	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26300	200	2	0.77	6176150600	233992	21.99	26600	27000	26000	33900	18300	26100	26395.19	3.92	-26804	27666	26882	26416	25632	25166	26650	25400	289	7800	500	16700	50	1	57848466	15214	85.67	4.17	12	0.40	307.00	6311.00	33050	20240704	-20.42	7720	20230707	240.67	33050	-20.42	20240704	9920	165.12	20240201	33050	-20.42	20240704	8190	221.12	20230817	1.60	N	204270	500	289 억	2265141	N	N	153	N	00	N
105	20240715	090936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26250	150	2	0.57	2710052750	102009	9.59	26600	27000	26150	33900	18300	26100	26568.56	3.92	-14391	27666	26882	26416	25632	25166	26650	25400	289	7800	500	16700	50	1	57848466	15185	85.50	4.16	12	0.18	307.00	6311.00	33050	20240704	-20.57	7720	20230707	240.03	33050	-20.57	20240704	9920	164.62	20240201	33050	-20.57	20240704	8190	220.51	20230817	1.60	N	204270	500	289 억	2265141	N	N	153	N	00	N
106	20240712	160928	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26100	-1300	5	-4.74	27783024450	1054199	112.52	26800	27200	25950	35600	19200	27400	26355.33	3.40	166601	30033	28716	27983	26666	25933	28350	26300	289	8200	500	17530	50	1	57848466	15098	85.02	4.14	12	1.82	307.00	6311.00	33050	20240704	-21.03	7550	20230706	245.70	33050	-21.03	20240704	9920	163.10	20240201	33050	-21.03	20240704	8190	218.68	20230817	1.60	N	204270	500	289 억	1966316	N	N	153	N	00	N
107	20240712	150934	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26100	-1300	5	-4.74	26066393350	988322	105.49	26800	27200	25950	35600	19200	27400	26374.16	3.40	159201	30033	28716	27983	26666	25933	28350	26300	289	8200	500	17530	50	1	57848466	15098	85.02	4.14	12	1.71	307.00	6311.00	33050	20240704	-21.03	7550	20230706	245.70	33050	-21.03	20240704	9920	163.10	20240201	33050	-21.03	20240704	8190	218.68	20230817	1.60	N	204270	500	289 억	1966316	N	N	2414	N	00	N
108	20240712	140937	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26250	-1150	5	-4.20	22091087600	836122	89.25	26800	27200	25950	35600	19200	27400	26420.62	3.40	120173	30033	28716	27983	26666	25933	28350	26300	289	8200	500	17530	50	1	57848466	15185	85.50	4.16	12	1.45	307.00	6311.00	33050	20240704	-20.57	7550	20230706	247.68	33050	-20.57	20240704	9920	164.62	20240201	33050	-20.57	20240704	8190	220.51	20230817	1.60	N	204270	500	289 억	1966316	N	N	2414	N	00	N
109	20240712	130931	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26300	-1100	5	-4.01	19509554150	737684	78.74	26800	27200	25950	35600	19200	27400	26446.74	3.40	95426	30033	28716	27983	26666	25933	28350	26300	289	8200	500	17530	50	1	57848466	15214	85.67	4.17	12	1.28	307.00	6311.00	33050	20240704	-20.42	7550	20230706	248.34	33050	-20.42	20240704	9920	165.12	20240201	33050	-20.42	20240704	8190	221.12	20230817	1.60	N	204270	500	289 억	1966316	N	N	2414	N	00	N
110	20240712	120933	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26250	-1150	5	-4.20	17587354300	664538	70.93	26800	27200	25950	35600	19200	27400	26465.21	3.40	70615	30033	28716	27983	26666	25933	28350	26300	289	8200	500	17530	50	1	57848466	15185	85.50	4.16	12	1.15	307.00	6311.00	33050	20240704	-20.57	7550	20230706	247.68	33050	-20.57	20240704	9920	164.62	20240201	33050	-20.57	20240704	8190	220.51	20230817	1.60	N	204270	500	289 억	1966316	N	N	2414	N	00	N
111	20240712	110930	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26450	-950	5	-3.47	15541784350	587007	62.66	26800	27200	25950	35600	19200	27400	26475.96	3.40	56376	30033	28716	27983	26666	25933	28350	26300	289	8200	500	17530	50	1	57848466	15301	86.16	4.19	12	1.01	307.00	6311.00	33050	20240704	-19.97	7550	20230706	250.33	33050	-19.97	20240704	9920	166.63	20240201	33050	-19.97	20240704	8190	222.95	20230817	1.60	N	204270	500	289 억	1966316	N	N	2414	N	00	N
112	20240712	100931	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26450	-950	5	-3.47	12854958950	485603	51.83	26800	27200	25950	35600	19200	27400	26471.72	3.40	49627	30033	28716	27983	26666	25933	28350	26300	289	8200	500	17530	50	1	57848466	15301	86.16	4.19	12	0.84	307.00	6311.00	33050	20240704	-19.97	7550	20230706	250.33	33050	-19.97	20240704	9920	166.63	20240201	33050	-19.97	20240704	8190	222.95	20230817	1.60	N	204270	500	289 억	1966316	N	N	2414	N	00	N
113	20240712	090929	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27050	-350	5	-1.28	1974759100	73563	7.85	26800	27200	26700	35600	19200	27400	26842.73	3.40	6388	30033	28716	27983	26666	25933	28350	26300	289	8200	500	17530	50	1	57848466	15648	88.11	4.29	12	0.13	307.00	6311.00	33050	20240704	-18.15	7550	20230706	258.28	33050	-18.15	20240704	9920	172.68	20240201	33050	-18.15	20240704	8190	230.28	20230817	1.60	N	204270	500	289 억	1966316	N	N	2414	N	00	N
114	20240711	160924	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27400	-800	5	-2.84	25995946200	926346	59.45	28100	29300	27250	36650	19750	28200	28063.58	3.50	-33914	30366	29282	27916	26832	25466	29825	27375	289	8450	500	18040	50	1	57848466	15850	89.25	4.34	12	1.60	307.00	6311.00	33050	20240704	-17.10	7450	20230705	267.79	33050	-17.10	20240704	9920	176.21	20240201	33050	-17.10	20240704	7990	242.93	20230711	1.61	N	204270	500	289 억	2024937	N	N	2414	N	00	N
115	20240711	150931	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27400	-800	5	-2.84	24551839800	873553	56.06	28100	29300	27300	36650	19750	28200	28105.72	3.50	-40610	30366	29282	27916	26832	25466	29825	27375	289	8450	500	18040	50	1	57848466	15850	89.25	4.34	12	1.51	307.00	6311.00	33050	20240704	-17.10	7450	20230705	267.79	33050	-17.10	20240704	9920	176.21	20240201	33050	-17.10	20240704	7990	242.93	20230711	1.61	N	204270	500	289 억	2024937	N	N	1464	N	00	N
116	20240711	140931	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27550	-650	5	-2.30	22664078950	804914	51.65	28100	29300	27300	36650	19750	28200	28157.14	3.50	-33426	30366	29282	27916	26832	25466	29825	27375	289	8450	500	18040	50	1	57848466	15937	89.74	4.37	12	1.39	307.00	6311.00	33050	20240704	-16.64	7450	20230705	269.80	33050	-16.64	20240704	9920	177.72	20240201	33050	-16.64	20240704	7990	244.81	20230711	1.61	N	204270	500	289 억	2024937	N	N	1464	N	00	N
117	20240711	130930	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27500	-700	5	-2.48	19372109350	685015	43.96	28100	29300	27500	36650	19750	28200	28279.84	3.50	-49734	30366	29282	27916	26832	25466	29825	27375	289	8450	500	18040	50	1	57848466	15908	89.58	4.36	12	1.18	307.00	6311.00	33050	20240704	-16.79	7450	20230705	269.13	33050	-16.79	20240704	9920	177.22	20240201	33050	-16.79	20240704	7990	244.18	20230711	1.61	N	204270	500	289 억	2024937	N	N	1464	N	00	N
118	20240711	120928	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28000	-200	5	-0.71	16148736500	568793	36.50	28100	29300	27650	36650	19750	28200	28391.25	3.50	-15378	30366	29282	27916	26832	25466	29825	27375	289	8450	500	18040	50	1	57848466	16198	91.21	4.44	12	0.98	307.00	6311.00	33050	20240704	-15.28	7450	20230705	275.84	33050	-15.28	20240704	9920	182.26	20240201	33050	-15.28	20240704	7990	250.44	20230711	1.61	N	204270	500	289 억	2024937	N	N	1464	N	00	N
119	20240711	110925	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28000	-200	5	-0.71	14462180400	508496	32.63	28100	29300	27650	36650	19750	28200	28441.11	3.50	-15510	30366	29282	27916	26832	25466	29825	27375	289	8450	500	18040	50	1	57848466	16198	91.21	4.44	12	0.88	307.00	6311.00	33050	20240704	-15.28	7450	20230705	275.84	33050	-15.28	20240704	9920	182.26	20240201	33050	-15.28	20240704	7990	250.44	20230711	1.61	N	204270	500	289 억	2024937	N	N	1464	N	00	N
120	20240711	100927	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28350	150	2	0.53	11238516700	394285	25.30	28100	29300	27650	36650	19750	28200	28503.56	3.50	-23925	30366	29282	27916	26832	25466	29825	27375	289	8450	500	18040	50	1	57848466	16400	92.35	4.49	12	0.68	307.00	6311.00	33050	20240704	-14.22	7450	20230705	280.54	33050	-14.22	20240704	9920	185.79	20240201	33050	-14.22	20240704	7990	254.82	20230711	1.61	N	204270	500	289 억	2024937	N	N	1464	N	00	N
121	20240711	090925	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27800	-400	5	-1.42	2407881950	85822	5.51	28100	28400	27750	36650	19750	28200	28056.64	3.50	-21348	30366	29282	27916	26832	25466	29825	27375	289	8450	500	18040	50	1	57848466	16082	90.55	4.41	12	0.15	307.00	6311.00	33050	20240704	-15.89	7450	20230705	273.15	33050	-15.89	20240704	9920	180.24	20240201	33050	-15.89	20240704	7990	247.93	20230711	1.61	N	204270	500	289 억	2024937	N	N	1464	N	00	N
122	20240710	160922	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28200	350	2	1.26	43501406500	1553074	118.83	27600	29000	26550	36200	19500	27850	28010.05	3.69	-67029	29883	28866	28183	27166	26483	29375	27675	289	8350	500	17820	50	1	57848466	16313	91.86	4.47	12	2.68	307.00	6311.00	33050	20240704	-14.67	7430	20230704	279.54	33050	-14.67	20240704	9920	184.27	20240201	33050	-14.67	20240704	7880	257.87	20230710	1.60	N	204270	500	289 억	2133630	N	N	1464	N	00	N
123	20240710	150925	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28350	500	2	1.80	42680788900	1524019	116.60	27600	29000	26550	36200	19500	27850	28005.77	3.69	-69546	29883	28866	28183	27166	26483	29375	27675	289	8350	500	17820	50	1	57848466	16400	92.35	4.49	12	2.63	307.00	6311.00	33050	20240704	-14.22	7430	20230704	281.56	33050	-14.22	20240704	9920	185.79	20240201	33050	-14.22	20240704	7880	259.77	20230710	1.60	N	204270	500	289 억	2133630	N	N	1330	N	00	N
124	20240710	140924	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28600	750	2	2.69	37579701950	1345477	102.94	27600	28800	26550	36200	19500	27850	27930.60	3.69	-66571	29883	28866	28183	27166	26483	29375	27675	289	8350	500	17820	50	1	57848466	16545	93.16	4.53	12	2.33	307.00	6311.00	33050	20240704	-13.46	7430	20230704	284.93	33050	-13.46	20240704	9920	188.31	20240201	33050	-13.46	20240704	7880	262.94	20230710	1.60	N	204270	500	289 억	2133630	N	N	1330	N	00	N
125	20240710	130924	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28300	450	2	1.62	31713830950	1140244	87.24	27600	28750	26550	36200	19500	27850	27813.09	3.69	-40725	29883	28866	28183	27166	26483	29375	27675	289	8350	500	17820	50	1	57848466	16371	92.18	4.48	12	1.97	307.00	6311.00	33050	20240704	-14.37	7430	20230704	280.89	33050	-14.37	20240704	9920	185.28	20240201	33050	-14.37	20240704	7880	259.14	20230710	1.60	N	204270	500	289 억	2133630	N	N	1330	N	00	N
126	20240710	120923	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28100	250	2	0.90	26444402800	951181	72.77	27600	28750	26550	36200	19500	27850	27801.48	3.69	-45808	29883	28866	28183	27166	26483	29375	27675	289	8350	500	17820	50	1	57848466	16255	91.53	4.45	12	1.64	307.00	6311.00	33050	20240704	-14.98	7430	20230704	278.20	33050	-14.98	20240704	9920	183.27	20240201	33050	-14.98	20240704	7880	256.60	20230710	1.60	N	204270	500	289 억	2133630	N	N	1330	N	00	N
127	20240710	110924	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28050	200	2	0.72	22771113900	819846	62.73	27600	28750	26550	36200	19500	27850	27774.55	3.69	-40354	29883	28866	28183	27166	26483	29375	27675	289	8350	500	17820	50	1	57848466	16226	91.37	4.44	12	1.42	307.00	6311.00	33050	20240704	-15.13	7430	20230704	277.52	33050	-15.13	20240704	9920	182.76	20240201	33050	-15.13	20240704	7880	255.96	20230710	1.60	N	204270	500	289 억	2133630	N	N	1330	N	00	N
128	20240710	100919	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28150	300	2	1.08	19519339350	704009	53.86	27600	28750	26550	36200	19500	27850	27725.38	3.69	-53035	29883	28866	28183	27166	26483	29375	27675	289	8350	500	17820	50	1	57848466	16284	91.69	4.46	12	1.22	307.00	6311.00	33050	20240704	-14.83	7430	20230704	278.87	33050	-14.83	20240704	9920	183.77	20240201	33050	-14.83	20240704	7880	257.23	20230710	1.60	N	204270	500	289 억	2133630	N	N	1330	N	00	N
129	20240710	090925	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27100	-750	5	-2.69	5274174850	195969	14.99	27600	27600	26550	36200	19500	27850	26896.78	3.69	-34553	29883	28866	28183	27166	26483	29375	27675	289	8350	500	17820	50	1	57848466	15677	88.27	4.29	12	0.34	307.00	6311.00	33050	20240704	-18.00	7430	20230704	264.74	33050	-18.00	20240704	9920	173.19	20240201	33050	-18.00	20240704	7880	243.91	20230710	1.60	N	204270	500	289 억	2133630	N	N	1330	N	00	N
130	20240709	160919	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27850	200	2	0.72	36699916750	1299794	99.68	27550	29200	27500	35900	19400	27650	28235.86	3.90	-136828	30750	29200	28400	26850	26050	28800	26450	289	8250	500	17690	50	1	57848466	16111	90.72	4.41	12	2.25	307.00	6311.00	33050	20240704	-15.73	7430	20230704	274.83	33050	-15.73	20240704	9920	180.75	20240201	33050	-15.73	20240704	7880	253.43	20230710	1.62	N	204270	500	289 억	2257246	N	N	1330	N	00	N
131	20240709	150923	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27800	150	2	0.54	35620240400	1260988	96.70	27550	29200	27500	35900	19400	27650	28248.05	3.90	-139023	30750	29200	28400	26850	26050	28800	26450	289	8250	500	17690	50	1	57848466	16082	90.55	4.41	12	2.18	307.00	6311.00	33050	20240704	-15.89	7430	20230704	274.16	33050	-15.89	20240704	9920	180.24	20240201	33050	-15.89	20240704	7880	252.79	20230710	1.62	N	204270	500	289 억	2257246	N	N	2019	N	00	N
132	20240709	140923	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27950	300	2	1.08	31852419350	1125790	86.33	27550	29200	27500	35900	19400	27650	28293.60	3.90	-141813	30750	29200	28400	26850	26050	28800	26450	289	8250	500	17690	50	1	57848466	16169	91.04	4.43	12	1.95	307.00	6311.00	33050	20240704	-15.43	7430	20230704	276.18	33050	-15.43	20240704	9920	181.75	20240201	33050	-15.43	20240704	7880	254.70	20230710	1.62	N	204270	500	289 억	2257246	N	N	2019	N	00	N
133	20240709	130926	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28050	400	2	1.45	30203181100	1066897	81.82	27550	29200	27500	35900	19400	27650	28309.59	3.90	-131367	30750	29200	28400	26850	26050	28800	26450	289	8250	500	17690	50	1	57848466	16226	91.37	4.44	12	1.84	307.00	6311.00	33050	20240704	-15.13	7430	20230704	277.52	33050	-15.13	20240704	9920	182.76	20240201	33050	-15.13	20240704	7880	255.96	20230710	1.62	N	204270	500	289 억	2257246	N	N	2019	N	00	N
134	20240709	120927	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28300	650	2	2.35	28307469200	999645	76.66	27550	29200	27500	35900	19400	27650	28317.76	3.90	-148386	30750	29200	28400	26850	26050	28800	26450	289	8250	500	17690	50	1	57848466	16371	92.18	4.48	12	1.73	307.00	6311.00	33050	20240704	-14.37	7430	20230704	280.89	33050	-14.37	20240704	9920	185.28	20240201	33050	-14.37	20240704	7880	259.14	20230710	1.62	N	204270	500	289 억	2257246	N	N	2019	N	00	N
135	20240709	110928	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28000	350	2	1.27	23258375400	821694	63.01	27550	29200	27500	35900	19400	27650	28305.68	3.90	-150677	30750	29200	28400	26850	26050	28800	26450	289	8250	500	17690	50	1	57848466	16198	91.21	4.44	12	1.42	307.00	6311.00	33050	20240704	-15.28	7430	20230704	276.85	33050	-15.28	20240704	9920	182.26	20240201	33050	-15.28	20240704	7880	255.33	20230710	1.62	N	204270	500	289 억	2257246	N	N	2019	N	00	N
136	20240709	100924	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27950	300	2	1.08	19049534200	670624	51.43	27550	29200	27500	35900	19400	27650	28406.09	3.90	-116757	30750	29200	28400	26850	26050	28800	26450	289	8250	500	17690	50	1	57848466	16169	91.04	4.43	12	1.16	307.00	6311.00	33050	20240704	-15.43	7430	20230704	276.18	33050	-15.43	20240704	9920	181.75	20240201	33050	-15.43	20240704	7880	254.70	20230710	1.62	N	204270	500	289 억	2257246	N	N	2019	N	00	N
137	20240709	090921	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28350	700	2	2.53	3055656500	109548	8.40	27550	28450	27500	35900	19400	27650	27894.11	3.90	8602	30750	29200	28400	26850	26050	28800	26450	289	8250	500	17690	50	1	57848466	16400	92.35	4.49	12	0.19	307.00	6311.00	33050	20240704	-14.22	7430	20230704	281.56	33050	-14.22	20240704	9920	185.79	20240201	33050	-14.22	20240704	7880	259.77	20230710	1.62	N	204270	500	289 억	2257246	N	N	2019	N	00	N
138	20240708	160916	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27650	-1550	5	-5.31	36529061750	1282244	48.45	29150	29950	27600	37950	20450	29200	28489.63	3.97	-53998	32600	30900	29250	27550	25900	30075	26725	289	8750	500	18680	50	1	57848466	15995	90.07	4.38	12	2.22	307.00	6311.00	33050	20240704	-16.34	7430	20230704	272.14	33050	-16.34	20240704	9920	178.73	20240201	33050	-16.34	20240704	7880	250.89	20230710	1.69	N	204270	500	289 억	2298543	N	N	2019	N	00	N
139	20240708	150917	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27700	-1500	5	-5.14	34705932550	1216370	45.96	29150	29950	27600	37950	20450	29200	28532.27	3.97	-57988	32600	30900	29250	27550	25900	30075	26725	289	8750	500	18680	50	1	57848466	16024	90.23	4.39	12	2.10	307.00	6311.00	33050	20240704	-16.19	7430	20230704	272.81	33050	-16.19	20240704	9920	179.23	20240201	33050	-16.19	20240704	7880	251.52	20230710	1.69	N	204270	500	289 억	2298543	N	N	573	N	00	N
140	20240708	140920	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27950	-1250	5	-4.28	30296810750	1057707	39.96	29150	29950	27600	37950	20450	29200	28643.75	3.97	-9361	32600	30900	29250	27550	25900	30075	26725	289	8750	500	18680	50	1	57848466	16169	91.04	4.43	12	1.83	307.00	6311.00	33050	20240704	-15.43	7430	20230704	276.18	33050	-15.43	20240704	9920	181.75	20240201	33050	-15.43	20240704	7880	254.70	20230710	1.69	N	204270	500	289 억	2298543	N	N	573	N	00	N
141	20240708	130916	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28050	-1150	5	-3.94	27769725600	967576	36.56	29150	29950	27600	37950	20450	29200	28700.20	3.97	9380	32600	30900	29250	27550	25900	30075	26725	289	8750	500	18680	50	1	57848466	16226	91.37	4.44	12	1.67	307.00	6311.00	33050	20240704	-15.13	7430	20230704	277.52	33050	-15.13	20240704	9920	182.76	20240201	33050	-15.13	20240704	7880	255.96	20230710	1.69	N	204270	500	289 억	2298543	N	N	573	N	00	N
142	20240708	120918	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27750	-1450	5	-4.97	24729184300	858992	32.45	29150	29950	27600	37950	20450	29200	28788.51	3.97	30488	32600	30900	29250	27550	25900	30075	26725	289	8750	500	18680	50	1	57848466	16053	90.39	4.40	12	1.48	307.00	6311.00	33050	20240704	-16.04	7430	20230704	273.49	33050	-16.04	20240704	9920	179.74	20240201	33050	-16.04	20240704	7880	252.16	20230710	1.69	N	204270	500	289 억	2298543	N	N	573	N	00	N
143	20240708	110915	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28200	-1000	5	-3.42	20548522800	709027	26.79	29150	29950	27950	37950	20450	29200	28981.24	3.97	37264	32600	30900	29250	27550	25900	30075	26725	289	8750	500	18680	50	1	57848466	16313	91.86	4.47	12	1.23	307.00	6311.00	33050	20240704	-14.67	7430	20230704	279.54	33050	-14.67	20240704	9920	184.27	20240201	33050	-14.67	20240704	7880	257.87	20230710	1.69	N	204270	500	289 억	2298543	N	N	573	N	00	N
144	20240708	100916	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28450	-750	5	-2.57	15643233000	535156	20.22	29150	29950	28300	37950	20450	29200	29231.18	3.97	55359	32600	30900	29250	27550	25900	30075	26725	289	8750	500	18680	50	1	57848466	16458	92.67	4.51	12	0.93	307.00	6311.00	33050	20240704	-13.92	7430	20230704	282.91	33050	-13.92	20240704	9920	186.79	20240201	33050	-13.92	20240704	7880	261.04	20230710	1.69	N	204270	500	289 억	2298543	N	N	573	N	00	N
145	20240708	090915	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29550	350	2	1.20	4357202750	148779	5.62	29150	29650	28800	37950	20450	29200	29286.53	3.97	24784	32600	30900	29250	27550	25900	30075	26725	289	8750	500	18680	50	1	57848466	17094	96.25	4.68	12	0.26	307.00	6311.00	33050	20240704	-10.59	7430	20230704	297.71	33050	-10.59	20240704	9920	197.88	20240201	33050	-10.59	20240704	7880	275.00	20230710	1.69	N	204270	500	289 억	2298543	N	N	573	N	00	N
146	20240705	160911	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29200	-2050	5	-6.56	76654849800	2633367	63.45	30950	30950	27600	40600	21900	31250	29108.74	5.30	-678825	35416	33332	30966	28882	26516	34375	29925	289	9350	500	20000	50	1	57848466	16892	95.11	4.63	12	4.55	307.00	6311.00	33050	20240704	-11.65	7430	20230704	293.00	33050	-11.65	20240704	9920	194.35	20240201	33050	-11.65	20240704	7450	291.95	20230705	1.72	N	204270	500	289 억	3065336	N	N	573	N	00	N
147	20240705	150915	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28900	-2350	5	-7.52	70767857400	2431358	58.58	30950	30950	27600	40600	21900	31250	29106.13	5.30	-634789	35416	33332	30966	28882	26516	34375	29925	289	9350	500	20000	50	1	57848466	16718	94.14	4.58	12	4.20	307.00	6311.00	33050	20240704	-12.56	7430	20230704	288.96	33050	-12.56	20240704	9920	191.33	20240201	33050	-12.56	20240704	7450	287.92	20230705	1.72	N	204270	500	289 억	3065336	N	N	237	N	00	N
148	20240705	140916	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28000	-3250	5	-10.40	51055284350	1740540	41.94	30950	30950	28000	40600	21900	31250	29332.79	5.30	-441063	35416	33332	30966	28882	26516	34375	29925	289	9350	500	20000	50	1	57848466	16198	91.21	4.44	12	3.01	307.00	6311.00	33050	20240704	-15.28	7430	20230704	276.85	33050	-15.28	20240704	9920	182.26	20240201	33050	-15.28	20240704	7450	275.84	20230705	1.72	N	204270	500	289 억	3065336	N	N	237	N	00	N
149	20240705	130914	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28750	-2500	5	-8.00	43658039050	1479802	35.66	30950	30950	28450	40600	21900	31250	29502.38	5.30	-384770	35416	33332	30966	28882	26516	34375	29925	289	9350	500	20000	50	1	57848466	16631	93.65	4.56	12	2.56	307.00	6311.00	33050	20240704	-13.01	7430	20230704	286.94	33050	-13.01	20240704	9920	189.82	20240201	33050	-13.01	20240704	7450	285.91	20230705	1.72	N	204270	500	289 억	3065336	N	N	237	N	00	N
150	20240705	120914	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28950	-2300	5	-7.36	37740357050	1273536	30.69	30950	30950	28800	40600	21900	31250	29634.05	5.30	-315868	35416	33332	30966	28882	26516	34375	29925	289	9350	500	20000	50	1	57848466	16747	94.30	4.59	12	2.20	307.00	6311.00	33050	20240704	-12.41	7430	20230704	289.64	33050	-12.41	20240704	9920	191.83	20240201	33050	-12.41	20240704	7450	288.59	20230705	1.72	N	204270	500	289 억	3065336	N	N	237	N	00	N
151	20240705	110911	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29500	-1750	5	-5.60	31871306100	1071327	25.81	30950	30950	29000	40600	21900	31250	29749.09	5.30	-227778	35416	33332	30966	28882	26516	34375	29925	289	9350	500	20000	50	1	57848466	17065	96.09	4.67	12	1.85	307.00	6311.00	33050	20240704	-10.74	7430	20230704	297.04	33050	-10.74	20240704	9920	197.38	20240201	33050	-10.74	20240704	7450	295.97	20230705	1.72	N	204270	500	289 억	3065336	N	N	237	N	00	N
152	20240705	100911	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29250	-2000	5	-6.40	23749537750	794262	19.14	30950	30950	29050	40600	21900	31250	29901.05	5.30	-103209	35416	33332	30966	28882	26516	34375	29925	289	9350	500	20000	50	1	57848466	16921	95.28	4.63	12	1.37	307.00	6311.00	33050	20240704	-11.50	7430	20230704	293.67	33050	-11.50	20240704	9920	194.86	20240201	33050	-11.50	20240704	7450	292.62	20230705	1.72	N	204270	500	289 억	3065336	N	N	237	N	00	N
153	20240705	090912	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30450	-800	5	-2.56	6208480950	203826	4.91	30950	30950	30050	40600	21900	31250	30458.93	5.30	-21451	35416	33332	30966	28882	26516	34375	29925	289	9350	500	20000	50	1	57848466	17615	99.19	4.82	12	0.35	307.00	6311.00	33050	20240704	-7.87	7430	20230704	309.83	33050	-7.87	20240704	9920	206.96	20240201	33050	-7.87	20240704	7450	308.72	20230705	1.72	N	204270	500	289 억	3065336	N	N	237	N	00	N
154	20240704	160908	54	100.00	KSQ150	신고가	일반전기전자	N	N	N	N		N	31250	2650	2	9.27	128327701150	4120014	476.00	29200	33050	28600	37150	20050	28600	31148.52	5.37	77813	30566	29582	27966	26982	25366	30075	27475	289	8550	500	18300	50	1	57848466	18078	101.79	4.95	12	7.12	307.00	6311.00	33050	20240704	-5.45	7430	20230704	320.59	33050	-5.45	20240704	9920	215.02	20240201	33050	-5.45	20240704	7430	320.59	20230704	1.78	N	204270	500	289 억	3108875	N	N	237	N	01	N
155	20240704	150912	54	100.00	KSQ150	신고가	일반전기전자	N	N	N	N		N	31250	2650	2	9.27	124963494500	4012506	463.58	29200	33050	28600	37150	20050	28600	31144.74	5.37	86226	30566	29582	27966	26982	25366	30075	27475	289	8550	500	18300	50	1	57848466	18078	101.79	4.95	12	6.94	307.00	6311.00	33050	20240704	-5.45	7430	20230704	320.59	33050	-5.45	20240704	9920	215.02	20240201	33050	-5.45	20240704	7430	320.59	20230704	1.78	N	204270	500	289 억	3108875	N	N	399	N	01	N
156	20240704	140910	54	100.00	KSQ150	신고가	일반전기전자	N	N	N	N		N	31050	2450	2	8.57	115654288950	3712266	428.89	29200	33050	28600	37150	20050	28600	31155.97	5.37	79761	30566	29582	27966	26982	25366	30075	27475	289	8550	500	18300	50	1	57848466	17962	101.14	4.92	12	6.42	307.00	6311.00	33050	20240704	-6.05	7430	20230704	317.90	33050	-6.05	20240704	9920	213.00	20240201	33050	-6.05	20240704	7430	317.90	20230704	1.78	N	204270	500	289 억	3108875	N	N	399	N	01	N
157	20240704	130911	54	100.00	KSQ150	신고가	일반전기전자	N	N	N	N		N	32100	3500	2	12.24	87786326550	2840425	328.16	29200	32550	28600	37150	20050	28600	30907.63	5.37	26479	30566	29582	27966	26982	25366	30075	27475	289	8550	500	18300	50	1	57848466	18569	104.56	5.09	12	4.91	307.00	6311.00	32550	20240704	-1.38	7430	20230704	332.03	32550	-1.38	20240704	9920	223.59	20240201	32550	-1.38	20240704	7430	332.03	20230704	1.78	N	204270	500	289 억	3108875	N	N	399	N	01	N
158	20240704	120910	54	100.00	KSQ150	신고가	일반전기전자	N	N	N	N		N	31550	2950	2	10.31	79336243800	2574910	297.49	29200	32550	28600	37150	20050	28600	30812.94	5.37	27170	30566	29582	27966	26982	25366	30075	27475	289	8550	500	18300	50	1	57848466	18251	102.77	5.00	12	4.45	307.00	6311.00	32550	20240704	-3.07	7430	20230704	324.63	32550	-3.07	20240704	9920	218.04	20240201	32550	-3.07	20240704	7430	324.63	20230704	1.78	N	204270	500	289 억	3108875	N	N	399	N	01	N
159	20240704	110909	54	100.00	KSQ150	신고가	일반전기전자	N	N	N	N		N	30850	2250	2	7.87	72439882350	2354584	272.03	29200	32550	28600	37150	20050	28600	30767.26	5.37	-6972	30566	29582	27966	26982	25366	30075	27475	289	8550	500	18300	50	1	57848466	17846	100.49	4.89	12	4.07	307.00	6311.00	32550	20240704	-5.22	7430	20230704	315.21	32550	-5.22	20240704	9920	210.99	20240201	32550	-5.22	20240704	7430	315.21	20230704	1.78	N	204270	500	289 억	3108875	N	N	399	N	01	N
160	20240704	100909	54	100.00	KSQ150	신고가	일반전기전자	N	N	N	N		N	31050	2450	2	8.57	31219183950	1039937	120.15	29200	31350	28600	37150	20050	28600	30022.92	5.37	-6054	30566	29582	27966	26982	25366	30075	27475	289	8550	500	18300	50	1	57848466	17962	101.14	4.92	12	1.80	307.00	6311.00	31350	20240704	-0.96	7430	20230704	317.90	31350	-0.96	20240704	9920	213.00	20240201	31350	-0.96	20240704	7430	317.90	20230704	1.78	N	204270	500	289 억	3108875	N	N	399	N	01	N
161	20240704	090910	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	29450	850	2	2.97	5171312200	176939	20.44	29200	29600	28800	37150	20050	28600	29233.48	5.37	-11874	30566	29582	27966	26982	25366	30075	27475	289	8550	500	18300	50	1	57848466	17036	95.93	4.67	12	0.31	307.00	6311.00	31200	20240626	-5.61	7430	20230704	296.37	31200	-5.61	20240626	9920	196.88	20240201	31200	-5.61	20240626	7430	296.37	20230704	1.78	N	204270	500	289 억	3108875	N	N	399	N	01	N
162	20240703	160905	53	100.00	KSQ150		일반전기전자	N	N	N	N		N	28600	1450	2	5.34	23649257750	857866	87.93	26900	28950	26350	35250	19050	27150	27566.01	5.43	-52942	29483	28316	27633	26466	25783	27975	26125	289	8100	500	0	50	1	57848466	16545	93.16	4.53	12	1.48	307.00	6311.00	31200	20240626	-8.33	7430	20230704	284.93	31200	-8.33	20240626	9920	188.31	20240201	31200	-8.33	20240626	7430	284.93	20230704	1.83	N	204270	500	289 억	3143915	N	N	399	N	02	N
163	20240703	150908	53	100.00	KSQ150		일반전기전자	N	N	N	N		N	28300	1150	2	4.24	21821323450	793946	81.38	26900	28950	26350	35250	19050	27150	27484.70	5.43	-52181	29483	28316	27633	26466	25783	27975	26125	289	8100	500	0	50	1	57848466	16371	92.18	4.48	12	1.37	307.00	6311.00	31200	20240626	-9.29	7430	20230704	280.89	31200	-9.29	20240626	9920	185.28	20240201	31200	-9.29	20240626	7430	280.89	20230704	1.83	N	204270	500	289 억	3143915	N	N	1212	N	02	N
164	20240703	140909	53	100.00	KSQ150		일반전기전자	N	N	N	N		N	28600	1450	2	5.34	17889098650	655659	67.21	26900	28650	26350	35250	19050	27150	27284.18	5.43	-49328	29483	28316	27633	26466	25783	27975	26125	289	8100	500	0	50	1	57848466	16545	93.16	4.53	12	1.13	307.00	6311.00	31200	20240626	-8.33	7430	20230704	284.93	31200	-8.33	20240626	9920	188.31	20240201	31200	-8.33	20240626	7430	284.93	20230704	1.83	N	204270	500	289 억	3143915	N	N	1212	N	02	N
165	20240703	130908	53	100.00	KSQ150		일반전기전자	N	N	N	N		N	27600	450	2	1.66	12205656900	453765	46.51	26900	27650	26350	35250	19050	27150	26898.56	5.43	13981	29483	28316	27633	26466	25783	27975	26125	289	8100	500	0	50	1	57848466	15966	89.90	4.37	12	0.78	307.00	6311.00	31200	20240626	-11.54	7430	20230704	271.47	31200	-11.54	20240626	9920	178.23	20240201	31200	-11.54	20240626	7430	271.47	20230704	1.83	N	204270	500	289 억	3143915	N	N	1212	N	02	N
166	20240703	120906	53	100.00	KSQ150		일반전기전자	N	N	N	N		N	26900	-250	5	-0.92	9417650100	351581	36.04	26900	27500	26350	35250	19050	27150	26786.43	5.43	39077	29483	28316	27633	26466	25783	27975	26125	289	8100	500	0	50	1	57848466	15561	87.62	4.26	12	0.61	307.00	6311.00	31200	20240626	-13.78	7430	20230704	262.05	31200	-13.78	20240626	9920	171.17	20240201	31200	-13.78	20240626	7430	262.05	20230704	1.83	N	204270	500	289 억	3143915	N	N	1212	N	02	N
167	20240703	110909	53	100.00	KSQ150		일반전기전자	N	N	N	N		N	26850	-300	5	-1.10	8136823000	303573	31.12	26900	27500	26350	35250	19050	27150	26803.36	5.43	31893	29483	28316	27633	26466	25783	27975	26125	289	8100	500	0	50	1	57848466	15532	87.46	4.25	12	0.52	307.00	6311.00	31200	20240626	-13.94	7430	20230704	261.37	31200	-13.94	20240626	9920	170.67	20240201	31200	-13.94	20240626	7430	261.37	20230704	1.83	N	204270	500	289 억	3143915	N	N	1212	N	02	N
168	20240703	100910	53	100.00	KSQ150		일반전기전자	N	N	N	N		N	26750	-400	5	-1.47	5523932950	205266	21.04	26900	27500	26550	35250	19050	27150	26910.94	5.43	12624	29483	28316	27633	26466	25783	27975	26125	289	8100	500	0	50	1	57848466	15474	87.13	4.24	12	0.35	307.00	6311.00	31200	20240626	-14.26	7430	20230704	260.03	31200	-14.26	20240626	9920	169.66	20240201	31200	-14.26	20240626	7430	260.03	20230704	1.83	N	204270	500	289 억	3143915	N	N	1212	N	02	N
169	20240703	090906	53	100.00	KSQ150		일반전기전자	N	N	N	N		N	26950	-200	5	-0.74	1247242900	46228	4.74	26900	27350	26600	35250	19050	27150	26979.75	5.43	480	29483	28316	27633	26466	25783	27975	26125	289	8100	500	0	50	1	57848466	15590	87.79	4.27	12	0.08	307.00	6311.00	31200	20240626	-13.62	7430	20230704	262.72	31200	-13.62	20240626	9920	171.67	20240201	31200	-13.62	20240626	7430	262.72	20230704	1.83	N	204270	500	289 억	3143915	N	N	1212	N	02	N
170	20240702	160904	53	100.00	KSQ150		일반전기전자	N	N	N	N		N	27150	-1350	5	-4.74	26736265500	966048	107.52	27700	28800	26950	37050	19950	28500	27678.47	5.07	215071	30533	29516	28933	27916	27333	29225	27625	289	8550	500	0	50	1	57848466	15706	88.44	4.30	12	1.67	307.00	6311.00	31200	20240626	-12.98	7430	20230704	265.41	31200	-12.98	20240626	9920	173.69	20240201	31200	-12.98	20240626	7430	265.41	20230704	1.92	N	204270	500	289 억	2933666	N	N	1212	N	02	N
171	20240702	150905	53	100.00	KSQ150		일반전기전자	N	N	N	N		N	27200	-1300	5	-4.56	24988193150	901485	100.34	27700	28800	26950	37050	19950	28500	27718.82	5.07	201803	30533	29516	28933	27916	27333	29225	27625	289	8550	500	0	50	1	57848466	15735	88.60	4.31	12	1.56	307.00	6311.00	31200	20240626	-12.82	7430	20230704	266.08	31200	-12.82	20240626	9920	174.19	20240201	31200	-12.82	20240626	7430	266.08	20230704	1.92	N	204270	500	289 억	2933666	N	N	289	N	02	N
172	20240702	140906	53	100.00	KSQ150		일반전기전자	N	N	N	N		N	27500	-1000	5	-3.51	19723857500	709208	78.94	27700	28800	27050	37050	19950	28500	27810.99	5.07	148370	30533	29516	28933	27916	27333	29225	27625	289	8550	500	0	50	1	57848466	15908	89.58	4.36	12	1.23	307.00	6311.00	31200	20240626	-11.86	7430	20230704	270.12	31200	-11.86	20240626	9920	177.22	20240201	31200	-11.86	20240626	7430	270.12	20230704	1.92	N	204270	500	289 억	2933666	N	N	289	N	02	N
173	20240702	130906	53	100.00	KSQ150		일반전기전자	N	N	N	N		N	27350	-1150	5	-4.04	16373609750	586475	65.28	27700	28800	27300	37050	19950	28500	27918.57	5.07	111599	30533	29516	28933	27916	27333	29225	27625	289	8550	500	0	50	1	57848466	15822	89.09	4.33	12	1.01	307.00	6311.00	31200	20240626	-12.34	7430	20230704	268.10	31200	-12.34	20240626	9920	175.71	20240201	31200	-12.34	20240626	7430	268.10	20230704	1.92	N	204270	500	289 억	2933666	N	N	289	N	02	N
174	20240702	120907	53	100.00	KSQ150		일반전기전자	N	N	N	N		N	27700	-800	5	-2.81	13576191750	484522	53.93	27700	28800	27500	37050	19950	28500	28019.65	5.07	90183	30533	29516	28933	27916	27333	29225	27625	289	8550	500	0	50	1	57848466	16024	90.23	4.39	12	0.84	307.00	6311.00	31200	20240626	-11.22	7430	20230704	272.81	31200	-11.22	20240626	9920	179.23	20240201	31200	-11.22	20240626	7430	272.81	20230704	1.92	N	204270	500	289 억	2933666	N	N	289	N	02	N
175	20240702	110905	53	100.00	KSQ150		일반전기전자	N	N	N	N		N	27850	-650	5	-2.28	12124936100	432105	48.09	27700	28800	27500	37050	19950	28500	28060.04	5.07	77139	30533	29516	28933	27916	27333	29225	27625	289	8550	500	0	50	1	57848466	16111	90.72	4.41	12	0.75	307.00	6311.00	31200	20240626	-10.74	7430	20230704	274.83	31200	-10.74	20240626	9920	180.75	20240201	31200	-10.74	20240626	7430	274.83	20230704	1.92	N	204270	500	289 억	2933666	N	N	289	N	02	N
176	20240702	100905	53	100.00	KSQ150		일반전기전자	N	N	N	N		N	27950	-550	5	-1.93	8353601100	296233	32.97	27700	28800	27650	37050	19950	28500	28199.31	5.07	54323	30533	29516	28933	27916	27333	29225	27625	289	8550	500	0	50	1	57848466	16169	91.04	4.43	12	0.51	307.00	6311.00	31200	20240626	-10.42	7430	20230704	276.18	31200	-10.42	20240626	9920	181.75	20240201	31200	-10.42	20240626	7430	276.18	20230704	1.92	N	204270	500	289 억	2933666	N	N	289	N	02	N
177	20240702	090906	53	100.00	KSQ150		일반전기전자	N	N	N	N		N	28200	-300	5	-1.05	2991139500	107051	11.92	27700	28350	27650	37050	19950	28500	27940.64	5.07	48617	30533	29516	28933	27916	27333	29225	27625	289	8550	500	0	50	1	57848466	16313	91.86	4.47	12	0.19	307.00	6311.00	31200	20240626	-9.62	7430	20230704	279.54	31200	-9.62	20240626	9920	184.27	20240201	31200	-9.62	20240626	7430	279.54	20230704	1.92	N	204270	500	289 억	2933666	N	N	289	N	02	N
178	20240701	160902	53	100.00	KSQ150		일반전기전자	N	N	N	N		N	28500	-2050	5	-6.71	25874161100	888821	128.41	29900	29950	28350	39700	21400	30550	29107.82	5.01	31839	31716	31132	30366	29782	29016	31425	30075	289	9150	500	0	50	1	57848466	16487	92.83	4.52	12	1.54	307.00	6311.00	31200	20240626	-8.65	7240	20230623	293.65	31200	-8.65	20240626	9920	187.30	20240201	31200	-8.65	20240626	7430	283.58	20230704	1.96	N	204270	500	289 억	2895439	N	N	289	N	02	N
179	20240701	150905	53	100.00	KSQ150		일반전기전자	N	N	N	N		N	28600	-1950	5	-6.38	24260991250	832278	120.25	29900	29950	28350	39700	21400	30550	29146.41	5.01	21459	31716	31132	30366	29782	29016	31425	30075	289	9150	500	0	50	1	57848466	16545	93.16	4.53	12	1.44	307.00	6311.00	31200	20240626	-8.33	7240	20230623	295.03	31200	-8.33	20240626	9920	188.31	20240201	31200	-8.33	20240626	7430	284.93	20230704	1.96	N	204270	500	289 억	2895439	N	N	630	N	02	N
180	20240701	140903	53	100.00	KSQ150		일반전기전자	N	N	N	N		N	28550	-2000	5	-6.55	21786791100	746070	107.79	29900	29950	28350	39700	21400	30550	29198.10	5.01	19688	31716	31132	30366	29782	29016	31425	30075	289	9150	500	0	50	1	57848466	16516	93.00	4.52	12	1.29	307.00	6311.00	31200	20240626	-8.49	7240	20230623	294.34	31200	-8.49	20240626	9920	187.80	20240201	31200	-8.49	20240626	7430	284.25	20230704	1.96	N	204270	500	289 억	2895439	N	N	630	N	02	N
181	20240701	130903	53	100.00	KSQ150		일반전기전자	N	N	N	N		N	28950	-1600	5	-5.24	19875762100	679788	98.21	29900	29950	28350	39700	21400	30550	29233.94	5.01	11292	31716	31132	30366	29782	29016	31425	30075	289	9150	500	0	50	1	57848466	16747	94.30	4.59	12	1.18	307.00	6311.00	31200	20240626	-7.21	7240	20230623	299.86	31200	-7.21	20240626	9920	191.83	20240201	31200	-7.21	20240626	7430	289.64	20230704	1.96	N	204270	500	289 억	2895439	N	N	630	N	02	N
182	20240701	120904	53	100.00	KSQ150		일반전기전자	N	N	N	N		N	29200	-1350	5	-4.42	17565651200	600006	86.69	29900	29950	28350	39700	21400	30550	29271.12	5.01	19802	31716	31132	30366	29782	29016	31425	30075	289	9150	500	0	50	1	57848466	16892	95.11	4.63	12	1.04	307.00	6311.00	31200	20240626	-6.41	7240	20230623	303.31	31200	-6.41	20240626	9920	194.35	20240201	31200	-6.41	20240626	7430	293.00	20230704	1.96	N	204270	500	289 억	2895439	N	N	630	N	02	N
183	20240701	110901	53	100.00	KSQ150		일반전기전자	N	N	N	N		N	29100	-1450	5	-4.75	15761637550	538126	77.75	29900	29950	28350	39700	21400	30550	29284.71	5.01	13870	31716	31132	30366	29782	29016	31425	30075	289	9150	500	0	50	1	57848466	16834	94.79	4.61	12	0.93	307.00	6311.00	31200	20240626	-6.73	7240	20230623	301.93	31200	-6.73	20240626	9920	193.35	20240201	31200	-6.73	20240626	7430	291.66	20230704	1.96	N	204270	500	289 억	2895439	N	N	630	N	02	N
184	20240701	100900	53	100.00	KSQ150		일반전기전자	N	N	N	N		N	29450	-1100	5	-3.60	11991056950	410406	59.29	29900	29950	28350	39700	21400	30550	29210.40	5.01	3508	31716	31132	30366	29782	29016	31425	30075	289	9150	500	0	50	1	57848466	17036	95.93	4.67	12	0.71	307.00	6311.00	31200	20240626	-5.61	7240	20230623	306.77	31200	-5.61	20240626	9920	196.88	20240201	31200	-5.61	20240626	7430	296.37	20230704	1.96	N	204270	500	289 억	2895439	N	N	630	N	02	N
185	20240701	090859	53	100.00	KSQ150		일반전기전자	N	N	N	N		N	29650	-900	5	-2.95	3624455150	122930	17.76	29900	29950	29000	39700	21400	30550	29464.55	5.01	-6127	31716	31132	30366	29782	29016	31425	30075	289	9150	500	0	50	1	57848466	17152	96.58	4.70	12	0.21	307.00	6311.00	31200	20240626	-4.97	7240	20230623	309.53	31200	-4.97	20240626	9920	198.89	20240201	31200	-4.97	20240626	7430	299.06	20230704	1.96	N	204270	500	289 억	2895439	N	N	630	N	02	N

84 KiB Raw Blame History

84 KiB

Raw Blame History