KissMeData/204270/price/prices-20240801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240830	160929	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18730	540	2	2.97	7566811110	408406	150.37	18600	18850	18260	23600	12740	18190	18524.91	3.58	27452	18683	18436	18033	17786	17383	18560	17910	289	5410	500	11640	10	1	57848466	10835	61.01	2.97	12	0.71	307.00	6311.00	33050	20240704	-43.33	8910	20230824	110.21	33050	-43.33	20240704	9920	88.81	20240201	33050	-43.33	20240704	9320	100.97	20230830	2.93	N	204270	500	289 억	2069205	N	N	177	N	N
3	20240830	150939	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18490	300	2	1.65	6017500720	325466	119.83	18600	18850	18260	23600	12740	18190	18488.88	3.58	12411	18683	18436	18033	17786	17383	18560	17910	289	5410	500	11640	10	1	57848466	10696	60.23	2.93	12	0.56	307.00	6311.00	33050	20240704	-44.05	8910	20230824	107.52	33050	-44.05	20240704	9920	86.39	20240201	33050	-44.05	20240704	9320	98.39	20230830	2.93	N	204270	500	289 억	2069205	N	N	177	N	N
4	20240830	140938	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18340	150	2	0.82	5325634080	287936	106.02	18600	18850	18260	23600	12740	18190	18495.90	3.58	-2163	18683	18436	18033	17786	17383	18560	17910	289	5410	500	11640	10	1	57848466	10609	59.74	2.91	12	0.50	307.00	6311.00	33050	20240704	-44.51	8910	20230824	105.84	33050	-44.51	20240704	9920	84.88	20240201	33050	-44.51	20240704	9320	96.78	20230830	2.93	N	204270	500	289 억	2069205	N	N	177	N	N
5	20240830	130932	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18480	290	2	1.59	4865879060	262931	96.81	18600	18850	18260	23600	12740	18190	18506.30	3.58	315	18683	18436	18033	17786	17383	18560	17910	289	5410	500	11640	10	1	57848466	10690	60.20	2.93	12	0.45	307.00	6311.00	33050	20240704	-44.08	8910	20230824	107.41	33050	-44.08	20240704	9920	86.29	20240201	33050	-44.08	20240704	9320	98.28	20230830	2.93	N	204270	500	289 억	2069205	N	N	177	N	N
6	20240830	120935	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18400	210	2	1.15	4480933620	242060	89.12	18600	18850	18260	23600	12740	18190	18511.67	3.58	-1757	18683	18436	18033	17786	17383	18560	17910	289	5410	500	11640	10	1	57848466	10644	59.93	2.92	12	0.42	307.00	6311.00	33050	20240704	-44.33	8910	20230824	106.51	33050	-44.33	20240704	9920	85.48	20240201	33050	-44.33	20240704	9320	97.42	20230830	2.93	N	204270	500	289 억	2069205	N	N	177	N	N
7	20240830	110945	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18430	240	2	1.32	4115164400	222220	81.82	18600	18850	18260	23600	12740	18190	18518.43	3.58	-997	18683	18436	18033	17786	17383	18560	17910	289	5410	500	11640	10	1	57848466	10661	60.03	2.92	12	0.38	307.00	6311.00	33050	20240704	-44.24	8910	20230824	106.85	33050	-44.24	20240704	9920	85.79	20240201	33050	-44.24	20240704	9320	97.75	20230830	2.93	N	204270	500	289 억	2069205	N	N	177	N	N
8	20240830	100941	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18400	210	2	1.15	3394591260	183161	67.44	18600	18850	18260	23600	12740	18190	18533.38	3.58	-1701	18683	18436	18033	17786	17383	18560	17910	289	5410	500	11640	10	1	57848466	10644	59.93	2.92	12	0.32	307.00	6311.00	33050	20240704	-44.33	8910	20230824	106.51	33050	-44.33	20240704	9920	85.48	20240201	33050	-44.33	20240704	9320	97.42	20230830	2.93	N	204270	500	289 억	2069205	N	N	177	N	N
9	20240830	090943	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18580	390	2	2.14	634513970	34369	12.65	18600	18600	18260	23600	12740	18190	18461.86	3.58	-5520	18683	18436	18033	17786	17383	18560	17910	289	5410	500	11640	10	1	57848466	10748	60.52	2.94	12	0.06	307.00	6311.00	33050	20240704	-43.78	8910	20230824	108.53	33050	-43.78	20240704	9920	87.30	20240201	33050	-43.78	20240704	9320	99.36	20230830	2.93	N	204270	500	289 억	2069205	N	N	177	N	N
10	20240829	160943	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18190	-20	5	-0.11	4852717670	269622	70.64	17750	18280	17630	23650	12750	18210	17997.87	3.40	-3724	18923	18566	18343	17986	17763	18745	18165	289	5440	500	11650	10	1	57848466	10523	59.25	2.88	12	0.47	307.00	6311.00	33050	20240704	-44.96	8750	20230823	107.89	33050	-44.96	20240704	9920	83.37	20240201	33050	-44.96	20240704	9320	95.17	20230830	2.89	N	204270	500	289 억	1967604	N	N	177	N	N
11	20240829	150952	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18100	-110	5	-0.60	4683196470	260289	68.19	17750	18280	17630	23650	12750	18210	17992.29	3.40	-2858	18923	18566	18343	17986	17763	18745	18165	289	5440	500	11650	10	1	57848466	10471	58.96	2.87	12	0.45	307.00	6311.00	33050	20240704	-45.23	8750	20230823	106.86	33050	-45.23	20240704	9920	82.46	20240201	33050	-45.23	20240704	9320	94.21	20230830	2.89	N	204270	500	289 억	1967604	N	N	99	N	N
12	20240829	140952	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18200	-10	5	-0.05	4349769620	241915	63.38	17750	18280	17630	23650	12750	18210	17980.56	3.40	-3490	18923	18566	18343	17986	17763	18745	18165	289	5440	500	11650	10	1	57848466	10528	59.28	2.88	12	0.42	307.00	6311.00	33050	20240704	-44.93	8750	20230823	108.00	33050	-44.93	20240704	9920	83.47	20240201	33050	-44.93	20240704	9320	95.28	20230830	2.89	N	204270	500	289 억	1967604	N	N	99	N	N
13	20240829	130954	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18100	-110	5	-0.60	4004391740	222885	58.39	17750	18280	17630	23650	12750	18210	17966.17	3.40	-5753	18923	18566	18343	17986	17763	18745	18165	289	5440	500	11650	10	1	57848466	10471	58.96	2.87	12	0.39	307.00	6311.00	33050	20240704	-45.23	8750	20230823	106.86	33050	-45.23	20240704	9920	82.46	20240201	33050	-45.23	20240704	9320	94.21	20230830	2.89	N	204270	500	289 억	1967604	N	N	99	N	N
14	20240829	120953	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18090	-120	5	-0.66	3278342290	182849	47.90	17750	18210	17630	23650	12750	18210	17929.22	3.40	1343	18923	18566	18343	17986	17763	18745	18165	289	5440	500	11650	10	1	57848466	10465	58.93	2.87	12	0.32	307.00	6311.00	33050	20240704	-45.26	8750	20230823	106.74	33050	-45.26	20240704	9920	82.36	20240201	33050	-45.26	20240704	9320	94.10	20230830	2.89	N	204270	500	289 억	1967604	N	N	99	N	N
15	20240829	110952	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18080	-130	5	-0.71	2866555720	160090	41.94	17750	18200	17630	23650	12750	18210	17905.89	3.40	-2935	18923	18566	18343	17986	17763	18745	18165	289	5440	500	11650	10	1	57848466	10459	58.89	2.86	12	0.28	307.00	6311.00	33050	20240704	-45.30	8750	20230823	106.63	33050	-45.30	20240704	9920	82.26	20240201	33050	-45.30	20240704	9320	93.99	20230830	2.89	N	204270	500	289 억	1967604	N	N	99	N	N
16	20240829	100947	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18040	-170	5	-0.93	2016020710	112980	29.60	17750	18120	17630	23650	12750	18210	17844.03	3.40	-2305	18923	18566	18343	17986	17763	18745	18165	289	5440	500	11650	10	1	57848466	10436	58.76	2.86	12	0.20	307.00	6311.00	33050	20240704	-45.42	8750	20230823	106.17	33050	-45.42	20240704	9920	81.85	20240201	33050	-45.42	20240704	9320	93.56	20230830	2.89	N	204270	500	289 억	1967604	N	N	99	N	N
17	20240829	090950	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17650	-560	5	-3.08	930977590	52490	13.75	17750	17850	17630	23650	12750	18210	17736.22	3.40	2711	18923	18566	18343	17986	17763	18745	18165	289	5440	500	11650	10	1	57848466	10210	57.49	2.80	12	0.09	307.00	6311.00	33050	20240704	-46.60	8750	20230823	101.71	33050	-46.60	20240704	9920	77.92	20240201	33050	-46.60	20240704	9320	89.38	20230830	2.89	N	204270	500	289 억	1967604	N	N	99	N	N
18	20240828	160920	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18210	-60	5	-0.33	6938763580	377897	123.52	18120	18700	18120	23750	12790	18270	18361.93	3.46	-34173	18870	18570	18190	17890	17510	18380	17700	289	5480	500	11690	10	1	57848466	10534	59.32	2.89	12	0.65	307.00	6311.00	33050	20240704	-44.90	8500	20230822	114.24	33050	-44.90	20240704	9920	83.57	20240201	33050	-44.90	20240704	9250	96.86	20230828	2.81	N	204270	500	289 억	2002278	N	N	99	N	N
19	20240828	150926	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18190	-80	5	-0.44	6471256760	352220	115.13	18120	18700	18120	23750	12790	18270	18372.77	3.46	-37632	18870	18570	18190	17890	17510	18380	17700	289	5480	500	11690	10	1	57848466	10523	59.25	2.88	12	0.61	307.00	6311.00	33050	20240704	-44.96	8500	20230822	114.00	33050	-44.96	20240704	9920	83.37	20240201	33050	-44.96	20240704	9250	96.65	20230828	2.81	N	204270	500	289 억	2002278	N	N	776	N	N
20	20240828	140929	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18210	-60	5	-0.33	5583509280	303482	99.20	18120	18700	18120	23750	12790	18270	18398.16	3.46	-35255	18870	18570	18190	17890	17510	18380	17700	289	5480	500	11690	10	1	57848466	10534	59.32	2.89	12	0.52	307.00	6311.00	33050	20240704	-44.90	8500	20230822	114.24	33050	-44.90	20240704	9920	83.57	20240201	33050	-44.90	20240704	9250	96.86	20230828	2.81	N	204270	500	289 억	2002278	N	N	776	N	N
21	20240828	130925	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18380	110	2	0.60	4670148330	253671	82.92	18120	18700	18120	23750	12790	18270	18410.26	3.46	-35655	18870	18570	18190	17890	17510	18380	17700	289	5480	500	11690	10	1	57848466	10633	59.87	2.91	12	0.44	307.00	6311.00	33050	20240704	-44.39	8500	20230822	116.24	33050	-44.39	20240704	9920	85.28	20240201	33050	-44.39	20240704	9250	98.70	20230828	2.81	N	204270	500	289 억	2002278	N	N	776	N	N
22	20240828	120923	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18290	20	2	0.11	4125143710	224055	73.24	18120	18700	18120	23750	12790	18270	18411.30	3.46	-28450	18870	18570	18190	17890	17510	18380	17700	289	5480	500	11690	10	1	57848466	10580	59.58	2.90	12	0.39	307.00	6311.00	33050	20240704	-44.66	8500	20230822	115.18	33050	-44.66	20240704	9920	84.38	20240201	33050	-44.66	20240704	9250	97.73	20230828	2.81	N	204270	500	289 억	2002278	N	N	776	N	N
23	20240828	110923	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18220	-50	5	-0.27	3475610340	188490	61.61	18120	18700	18120	23750	12790	18270	18439.23	3.46	-18415	18870	18570	18190	17890	17510	18380	17700	289	5480	500	11690	10	1	57848466	10540	59.35	2.89	12	0.33	307.00	6311.00	33050	20240704	-44.87	8500	20230822	114.35	33050	-44.87	20240704	9920	83.67	20240201	33050	-44.87	20240704	9250	96.97	20230828	2.81	N	204270	500	289 억	2002278	N	N	776	N	N
24	20240828	100952	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18610	340	2	1.86	2320448270	125816	41.12	18120	18610	18120	23750	12790	18270	18443.19	3.46	4062	18870	18570	18190	17890	17510	18380	17700	289	5480	500	11690	10	1	57848466	10766	60.62	2.95	12	0.22	307.00	6311.00	33050	20240704	-43.69	8500	20230822	118.94	33050	-43.69	20240704	9920	87.60	20240201	33050	-43.69	20240704	9250	101.19	20230828	2.81	N	204270	500	289 억	2002278	N	N	776	N	N
25	20240828	090939	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18210	-60	5	-0.33	390209650	21403	7.00	18120	18400	18120	23750	12790	18270	18231.53	3.46	-8258	18870	18570	18190	17890	17510	18380	17700	289	5480	500	11690	10	1	57848466	10534	59.32	2.89	12	0.04	307.00	6311.00	33050	20240704	-44.90	8500	20230822	114.24	33050	-44.90	20240704	9920	83.57	20240201	33050	-44.90	20240704	9250	96.86	20230828	2.81	N	204270	500	289 억	2002278	N	N	776	N	N
26	20240827	160920	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18270	-90	5	-0.49	5548413460	304247	36.13	18360	18490	17810	23850	12860	18360	18236.17	3.53	-45927	19906	19132	18596	17822	17286	18865	17555	289	5490	500	11750	10	1	57848466	10569	59.51	2.89	12	0.53	307.00	6311.00	33050	20240704	-44.72	8500	20230822	114.94	33050	-44.72	20240704	9920	84.17	20240201	33050	-44.72	20240704	9250	97.51	20230828	2.88	N	204270	500	289 억	2044662	N	N	776	N	N
27	20240827	150925	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18350	-10	5	-0.05	5321259750	291822	34.66	18360	18490	17810	23850	12860	18360	18234.24	3.53	-44805	19906	19132	18596	17822	17286	18865	17555	289	5490	500	11750	10	1	57848466	10615	59.77	2.91	12	0.50	307.00	6311.00	33050	20240704	-44.48	8500	20230822	115.88	33050	-44.48	20240704	9920	84.98	20240201	33050	-44.48	20240704	9250	98.38	20230828	2.88	N	204270	500	289 억	2044662	N	N	1079	N	N
28	20240827	140928	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18330	-30	5	-0.16	4609236820	252987	30.05	18360	18490	17810	23850	12860	18360	18218.79	3.53	-38770	19906	19132	18596	17822	17286	18865	17555	289	5490	500	11750	10	1	57848466	10604	59.71	2.90	12	0.44	307.00	6311.00	33050	20240704	-44.54	8500	20230822	115.65	33050	-44.54	20240704	9920	84.78	20240201	33050	-44.54	20240704	9250	98.16	20230828	2.88	N	204270	500	289 억	2044662	N	N	1079	N	N
29	20240827	130930	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18260	-100	5	-0.54	3877984690	213121	25.31	18360	18490	17810	23850	12860	18360	18195.51	3.53	-28975	19906	19132	18596	17822	17286	18865	17555	289	5490	500	11750	10	1	57848466	10563	59.48	2.89	12	0.37	307.00	6311.00	33050	20240704	-44.75	8500	20230822	114.82	33050	-44.75	20240704	9920	84.07	20240201	33050	-44.75	20240704	9250	97.41	20230828	2.88	N	204270	500	289 억	2044662	N	N	1079	N	N
30	20240827	120931	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18190	-170	5	-0.93	3381753130	185908	22.08	18360	18490	17810	23850	12860	18360	18189.69	3.53	-27373	19906	19132	18596	17822	17286	18865	17555	289	5490	500	11750	10	1	57848466	10523	59.25	2.88	12	0.32	307.00	6311.00	33050	20240704	-44.96	8500	20230822	114.00	33050	-44.96	20240704	9920	83.37	20240201	33050	-44.96	20240704	9250	96.65	20230828	2.88	N	204270	500	289 억	2044662	N	N	1079	N	N
31	20240827	110928	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18200	-160	5	-0.87	3185769960	175131	20.80	18360	18490	17810	23850	12860	18360	18189.96	3.53	-26869	19906	19132	18596	17822	17286	18865	17555	289	5490	500	11750	10	1	57848466	10528	59.28	2.88	12	0.30	307.00	6311.00	33050	20240704	-44.93	8500	20230822	114.12	33050	-44.93	20240704	9920	83.47	20240201	33050	-44.93	20240704	9250	96.76	20230828	2.88	N	204270	500	289 억	2044662	N	N	1079	N	N
32	20240827	100926	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18360	0	3	0.00	2390429960	131423	15.61	18360	18490	17810	23850	12860	18360	18187.72	3.53	-16962	19906	19132	18596	17822	17286	18865	17555	289	5490	500	11750	10	1	57848466	10621	59.80	2.91	12	0.23	307.00	6311.00	33050	20240704	-44.45	8500	20230822	116.00	33050	-44.45	20240704	9920	85.08	20240201	33050	-44.45	20240704	9250	98.49	20230828	2.88	N	204270	500	289 억	2044662	N	N	1079	N	N
33	20240827	090926	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18140	-220	5	-1.20	640099380	35006	4.16	18360	18450	18100	23850	12860	18360	18283.58	3.53	-6007	19906	19132	18596	17822	17286	18865	17555	289	5490	500	11750	10	1	57848466	10494	59.09	2.87	12	0.06	307.00	6311.00	33050	20240704	-45.11	8500	20230822	113.41	33050	-45.11	20240704	9920	82.86	20240201	33050	-45.11	20240704	9250	96.11	20230828	2.88	N	204270	500	289 억	2044662	N	N	1079	N	N
34	20240826	160912	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18360	180	2	0.99	15606564530	838217	75.26	18750	19370	18060	23600	12730	18180	18619.62	3.76	-132272	19453	18816	17813	17176	16173	19135	17495	289	5420	500	11630	10	1	57848466	10621	59.80	2.91	12	1.45	307.00	6311.00	33050	20240704	-44.45	8400	20230818	118.57	33050	-44.45	20240704	9920	85.08	20240201	33050	-44.45	20240704	9250	98.49	20230828	2.84	N	204270	500	289 억	2173692	N	N	1079	N	N
35	20240826	150920	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18200	20	2	0.11	14703416290	788966	70.84	18750	19370	18060	23600	12730	18180	18636.31	3.76	-138938	19453	18816	17813	17176	16173	19135	17495	289	5420	500	11630	10	1	57848466	10528	59.28	2.88	12	1.36	307.00	6311.00	33050	20240704	-44.93	8400	20230818	116.67	33050	-44.93	20240704	9920	83.47	20240201	33050	-44.93	20240704	9250	96.76	20230828	2.84	N	204270	500	289 억	2173692	N	N	3	N	N
36	20240826	140924	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18280	100	2	0.55	13803404970	739567	66.41	18750	19370	18060	23600	12730	18180	18664.17	3.76	-136976	19453	18816	17813	17176	16173	19135	17495	289	5420	500	11630	10	1	57848466	10575	59.54	2.90	12	1.28	307.00	6311.00	33050	20240704	-44.69	8400	20230818	117.62	33050	-44.69	20240704	9920	84.27	20240201	33050	-44.69	20240704	9250	97.62	20230828	2.84	N	204270	500	289 억	2173692	N	N	3	N	N
37	20240826	130924	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18100	-80	5	-0.44	13020595060	696570	62.55	18750	19370	18060	23600	12730	18180	18692.44	3.76	-128044	19453	18816	17813	17176	16173	19135	17495	289	5420	500	11630	10	1	57848466	10471	58.96	2.87	12	1.20	307.00	6311.00	33050	20240704	-45.23	8400	20230818	115.48	33050	-45.23	20240704	9920	82.46	20240201	33050	-45.23	20240704	9250	95.68	20230828	2.84	N	204270	500	289 억	2173692	N	N	3	N	N
38	20240826	120918	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18170	-10	5	-0.06	12125514260	647191	58.11	18750	19370	18080	23600	12730	18180	18735.60	3.76	-116311	19453	18816	17813	17176	16173	19135	17495	289	5420	500	11630	10	1	57848466	10511	59.19	2.88	12	1.12	307.00	6311.00	33050	20240704	-45.02	8400	20230818	116.31	33050	-45.02	20240704	9920	83.17	20240201	33050	-45.02	20240704	9250	96.43	20230828	2.84	N	204270	500	289 억	2173692	N	N	3	N	N
39	20240826	110922	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18350	170	2	0.94	10901432780	580074	52.09	18750	19370	18240	23600	12730	18180	18793.18	3.76	-97729	19453	18816	17813	17176	16173	19135	17495	289	5420	500	11630	10	1	57848466	10615	59.77	2.91	12	1.00	307.00	6311.00	33050	20240704	-44.48	8400	20230818	118.45	33050	-44.48	20240704	9920	84.98	20240201	33050	-44.48	20240704	9250	98.38	20230828	2.84	N	204270	500	289 억	2173692	N	N	3	N	N
40	20240826	100923	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18510	330	2	1.82	9479542410	502622	45.13	18750	19370	18370	23600	12730	18180	18860.18	3.76	-60071	19453	18816	17813	17176	16173	19135	17495	289	5420	500	11630	10	1	57848466	10708	60.29	2.93	12	0.87	307.00	6311.00	33050	20240704	-43.99	8400	20230818	120.36	33050	-43.99	20240704	9920	86.59	20240201	33050	-43.99	20240704	9250	100.11	20230828	2.84	N	204270	500	289 억	2173692	N	N	3	N	N
41	20240826	090918	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19140	960	2	5.28	5249550440	275962	24.78	18750	19370	18500	23600	12730	18180	19022.73	3.76	1396	19453	18816	17813	17176	16173	19135	17495	289	5420	500	11630	10	1	57848466	11072	62.35	3.03	12	0.48	307.00	6311.00	33050	20240704	-42.09	8400	20230818	127.86	33050	-42.09	20240704	9920	92.94	20240201	33050	-42.09	20240704	9250	106.92	20230828	2.84	N	204270	500	289 억	2173692	N	N	3	N	N
42	20240823	160913	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18180	1130	2	6.63	19659228330	1103637	308.02	16810	18450	16810	22150	11940	17050	17812.88	3.82	-38633	17756	17402	17136	16782	16516	17270	16650	289	5100	500	10910	10	1	57848466	10517	59.22	2.88	12	1.91	307.00	6311.00	33050	20240704	-44.99	8190	20230817	121.98	33050	-44.99	20240704	9920	83.27	20240201	33050	-44.99	20240704	8750	107.77	20230823	2.76	N	204270	500	289 억	2209907	N	N	3	N	N
43	20240823	150921	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18130	1080	2	6.33	19127057890	1074300	299.83	16810	18450	16810	22150	11940	17050	17804.28	3.82	-39788	17756	17402	17136	16782	16516	17270	16650	289	5100	500	10910	10	1	57848466	10488	59.06	2.87	12	1.86	307.00	6311.00	33050	20240704	-45.14	8190	20230817	121.37	33050	-45.14	20240704	9920	82.76	20240201	33050	-45.14	20240704	8750	107.20	20230823	2.76	N	204270	500	289 억	2209907	N	N	1044	N	N
44	20240823	140921	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17820	770	2	4.52	16584354380	932916	260.37	16810	18450	16810	22150	11940	17050	17776.98	3.82	-51255	17756	17402	17136	16782	16516	17270	16650	289	5100	500	10910	10	1	57848466	10309	58.05	2.82	12	1.61	307.00	6311.00	33050	20240704	-46.08	8190	20230817	117.58	33050	-46.08	20240704	9920	79.64	20240201	33050	-46.08	20240704	8750	103.66	20230823	2.76	N	204270	500	289 억	2209907	N	N	1044	N	N
45	20240823	130921	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18130	1080	2	6.33	10313727530	588019	164.11	16810	18130	16810	22150	11940	17050	17539.87	3.82	-67901	17756	17402	17136	16782	16516	17270	16650	289	5100	500	10910	10	1	57848466	10488	59.06	2.87	12	1.02	307.00	6311.00	33050	20240704	-45.14	8190	20230817	121.37	33050	-45.14	20240704	9920	82.76	20240201	33050	-45.14	20240704	8750	107.20	20230823	2.76	N	204270	500	289 억	2209907	N	N	1044	N	N
46	20240823	120919	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16880	-170	5	-1.00	1982071210	117263	32.73	16810	17050	16810	22150	11940	17050	16902.66	3.82	1670	17756	17402	17136	16782	16516	17270	16650	289	5100	500	10910	10	1	57848466	9765	54.98	2.67	12	0.20	307.00	6311.00	33050	20240704	-48.93	8190	20230817	106.11	33050	-48.93	20240704	9920	70.16	20240201	33050	-48.93	20240704	8750	92.91	20230823	2.76	N	204270	500	289 억	2209907	N	N	1044	N	N
47	20240823	110917	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16950	-100	5	-0.59	1511188200	89374	24.94	16810	17050	16810	22150	11940	17050	16908.43	3.82	-1209	17756	17402	17136	16782	16516	17270	16650	289	5100	500	10910	10	1	57848466	9805	55.21	2.69	12	0.15	307.00	6311.00	33050	20240704	-48.71	8190	20230817	106.96	33050	-48.71	20240704	9920	70.87	20240201	33050	-48.71	20240704	8750	93.71	20230823	2.76	N	204270	500	289 억	2209907	N	N	1044	N	N
48	20240823	100919	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16970	-80	5	-0.47	793236440	46894	13.09	16810	17050	16810	22150	11940	17050	16915.23	3.82	4199	17756	17402	17136	16782	16516	17270	16650	289	5100	500	10910	10	1	57848466	9817	55.28	2.69	12	0.08	307.00	6311.00	33050	20240704	-48.65	8190	20230817	107.20	33050	-48.65	20240704	9920	71.07	20240201	33050	-48.65	20240704	8750	93.94	20230823	2.76	N	204270	500	289 억	2209907	N	N	1044	N	N
49	20240823	090919	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17000	-50	5	-0.29	228497240	13563	3.79	16810	17000	16810	22150	11940	17050	16845.56	3.82	3650	17756	17402	17136	16782	16516	17270	16650	289	5100	500	10910	10	1	57848466	9834	55.37	2.69	12	0.02	307.00	6311.00	33050	20240704	-48.56	8190	20230817	107.57	33050	-48.56	20240704	9920	71.37	20240201	33050	-48.56	20240704	8750	94.29	20230823	2.76	N	204270	500	289 억	2209907	N	N	1044	N	N
50	20240822	160913	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17050	-260	5	-1.50	6102540390	356007	84.82	17460	17490	16870	22500	12120	17310	17141.78	3.79	8542	18436	17872	17536	16972	16636	17705	16805	289	5190	500	11070	10	1	57848466	9863	55.54	2.70	12	0.62	307.00	6311.00	33050	20240704	-48.41	8190	20230817	108.18	33050	-48.41	20240704	9920	71.88	20240201	33050	-48.41	20240704	8500	100.59	20230822	2.75	N	204270	500	289 억	2193161	N	N	1044	N	N
51	20240822	150921	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17000	-310	5	-1.79	5783079100	337236	80.34	17460	17490	16870	22500	12120	17310	17148.46	3.79	-180	18436	17872	17536	16972	16636	17705	16805	289	5190	500	11070	10	1	57848466	9834	55.37	2.69	12	0.58	307.00	6311.00	33050	20240704	-48.56	8190	20230817	107.57	33050	-48.56	20240704	9920	71.37	20240201	33050	-48.56	20240704	8500	100.00	20230822	2.75	N	204270	500	289 억	2193161	N	N	460	N	N
52	20240822	140922	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17070	-240	5	-1.39	5159683670	300613	71.62	17460	17490	16870	22500	12120	17310	17163.87	3.79	238	18436	17872	17536	16972	16636	17705	16805	289	5190	500	11070	10	1	57848466	9875	55.60	2.70	12	0.52	307.00	6311.00	33050	20240704	-48.35	8190	20230817	108.42	33050	-48.35	20240704	9920	72.08	20240201	33050	-48.35	20240704	8500	100.82	20230822	2.75	N	204270	500	289 억	2193161	N	N	460	N	N
53	20240822	130922	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17080	-230	5	-1.33	4667019310	271856	64.77	17460	17490	16870	22500	12120	17310	17167.25	3.79	-2956	18436	17872	17536	16972	16636	17705	16805	289	5190	500	11070	10	1	57848466	9881	55.64	2.71	12	0.47	307.00	6311.00	33050	20240704	-48.32	8190	20230817	108.55	33050	-48.32	20240704	9920	72.18	20240201	33050	-48.32	20240704	8500	100.94	20230822	2.75	N	204270	500	289 억	2193161	N	N	460	N	N
54	20240822	120926	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16980	-330	5	-1.91	4019393940	233643	55.66	17460	17490	16980	22500	12120	17310	17203.14	3.79	-9466	18436	17872	17536	16972	16636	17705	16805	289	5190	500	11070	10	1	57848466	9823	55.31	2.69	12	0.40	307.00	6311.00	33050	20240704	-48.62	8190	20230817	107.33	33050	-48.62	20240704	9920	71.17	20240201	33050	-48.62	20240704	8500	99.76	20230822	2.75	N	204270	500	289 억	2193161	N	N	460	N	N
55	20240822	110917	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17160	-150	5	-0.87	3116701250	180780	43.07	17460	17490	17070	22500	12120	17310	17240.30	3.79	-8815	18436	17872	17536	16972	16636	17705	16805	289	5190	500	11070	10	1	57848466	9927	55.90	2.72	12	0.31	307.00	6311.00	33050	20240704	-48.08	8190	20230817	109.52	33050	-48.08	20240704	9920	72.98	20240201	33050	-48.08	20240704	8500	101.88	20230822	2.75	N	204270	500	289 억	2193161	N	N	460	N	N
56	20240822	100916	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17170	-140	5	-0.81	2074519450	120235	28.64	17460	17490	17070	22500	12120	17310	17253.87	3.79	-10236	18436	17872	17536	16972	16636	17705	16805	289	5190	500	11070	10	1	57848466	9933	55.93	2.72	12	0.21	307.00	6311.00	33050	20240704	-48.05	8190	20230817	109.65	33050	-48.05	20240704	9920	73.08	20240201	33050	-48.05	20240704	8500	102.00	20230822	2.75	N	204270	500	289 억	2193161	N	N	460	N	N
57	20240822	090916	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17210	-100	5	-0.58	381375270	21974	5.24	17460	17490	17210	22500	12120	17310	17355.76	3.79	-7027	18436	17872	17536	16972	16636	17705	16805	289	5190	500	11070	10	1	57848466	9956	56.06	2.73	12	0.04	307.00	6311.00	33050	20240704	-47.93	8190	20230817	110.13	33050	-47.93	20240704	9920	73.49	20240201	33050	-47.93	20240704	8500	102.47	20230822	2.75	N	204270	500	289 억	2193161	N	N	460	N	N
58	20240821	160911	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17310	-490	5	-2.75	7245926110	414379	77.94	18100	18100	17200	23100	12460	17800	17486.94	3.84	-62451	18573	18186	17913	17526	17253	18380	17720	289	5300	500	11390	10	1	57848466	10014	56.38	2.74	12	0.72	307.00	6311.00	33050	20240704	-47.62	8190	20230817	111.36	33050	-47.62	20240704	9920	74.50	20240201	33050	-47.62	20240704	8500	103.65	20230822	2.76	N	204270	500	289 억	2221336	N	N	460	N	N
59	20240821	150924	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17290	-510	5	-2.87	6937169460	396533	74.58	18100	18100	17200	23100	12460	17800	17494.56	3.84	-62215	18573	18186	17913	17526	17253	18380	17720	289	5300	500	11390	10	1	57848466	10002	56.32	2.74	12	0.69	307.00	6311.00	33050	20240704	-47.69	8190	20230817	111.11	33050	-47.69	20240704	9920	74.29	20240201	33050	-47.69	20240704	8500	103.41	20230822	2.76	N	204270	500	289 억	2221336	N	N	171	N	N
60	20240821	140920	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17310	-490	5	-2.75	6179245710	352877	66.37	18100	18100	17200	23100	12460	17800	17511.05	3.84	-64015	18573	18186	17913	17526	17253	18380	17720	289	5300	500	11390	10	1	57848466	10014	56.38	2.74	12	0.61	307.00	6311.00	33050	20240704	-47.62	8190	20230817	111.36	33050	-47.62	20240704	9920	74.50	20240201	33050	-47.62	20240704	8500	103.65	20230822	2.76	N	204270	500	289 억	2221336	N	N	171	N	N
61	20240821	130925	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17300	-500	5	-2.81	5357743330	305371	57.44	18100	18100	17200	23100	12460	17800	17545.03	3.84	-60322	18573	18186	17913	17526	17253	18380	17720	289	5300	500	11390	10	1	57848466	10008	56.35	2.74	12	0.53	307.00	6311.00	33050	20240704	-47.66	8190	20230817	111.23	33050	-47.66	20240704	9920	74.40	20240201	33050	-47.66	20240704	8500	103.53	20230822	2.76	N	204270	500	289 억	2221336	N	N	171	N	N
62	20240821	120925	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17460	-340	5	-1.91	4731061510	269321	50.66	18100	18100	17200	23100	12460	17800	17566.63	3.84	-53597	18573	18186	17913	17526	17253	18380	17720	289	5300	500	11390	10	1	57848466	10100	56.87	2.77	12	0.47	307.00	6311.00	33050	20240704	-47.17	8190	20230817	113.19	33050	-47.17	20240704	9920	76.01	20240201	33050	-47.17	20240704	8500	105.41	20230822	2.76	N	204270	500	289 억	2221336	N	N	171	N	N
63	20240821	110921	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17220	-580	5	-3.26	3861289030	219180	41.23	18100	18100	17210	23100	12460	17800	17616.98	3.84	-44146	18573	18186	17913	17526	17253	18380	17720	289	5300	500	11390	10	1	57848466	9962	56.09	2.73	12	0.38	307.00	6311.00	33050	20240704	-47.90	8190	20230817	110.26	33050	-47.90	20240704	9920	73.59	20240201	33050	-47.90	20240704	8500	102.59	20230822	2.76	N	204270	500	289 억	2221336	N	N	171	N	N
64	20240821	100925	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17650	-150	5	-0.84	2114625620	119056	22.39	18100	18100	17530	23100	12460	17800	17761.60	3.84	-22788	18573	18186	17913	17526	17253	18380	17720	289	5300	500	11390	10	1	57848466	10210	57.49	2.80	12	0.21	307.00	6311.00	33050	20240704	-46.60	8190	20230817	115.51	33050	-46.60	20240704	9920	77.92	20240201	33050	-46.60	20240704	8500	107.65	20230822	2.76	N	204270	500	289 억	2221336	N	N	171	N	N
65	20240821	090916	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17870	70	2	0.39	802575970	45147	8.49	18100	18100	17530	23100	12460	17800	17776.95	3.84	-22275	18573	18186	17913	17526	17253	18380	17720	289	5300	500	11390	10	1	57848466	10338	58.21	2.83	12	0.08	307.00	6311.00	33050	20240704	-45.93	8190	20230817	118.19	33050	-45.93	20240704	9920	80.14	20240201	33050	-45.93	20240704	8500	110.24	20230822	2.76	N	204270	500	289 억	2221336	N	N	171	N	N
66	20240820	160905	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17800	170	2	0.96	8929326700	496680	49.86	17640	18300	17640	22900	12350	17630	17979.15	3.74	61162	18750	18190	17680	17120	16610	17935	16865	289	5270	500	11280	10	1	57848466	10297	57.98	2.82	12	0.86	307.00	6311.00	33050	20240704	-46.14	8190	20230817	117.34	33050	-46.14	20240704	9920	79.44	20240201	33050	-46.14	20240704	8500	109.41	20230822	2.37	N	204270	500	289 억	2162779	N	N	171	N	N
67	20240820	150917	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17870	240	2	1.36	8380646260	465878	46.77	17640	18300	17640	22900	12350	17630	17990.11	3.74	56550	18750	18190	17680	17120	16610	17935	16865	289	5270	500	11280	10	1	57848466	10338	58.21	2.83	12	0.81	307.00	6311.00	33050	20240704	-45.93	8190	20230817	118.19	33050	-45.93	20240704	9920	80.14	20240201	33050	-45.93	20240704	8500	110.24	20230822	2.37	N	204270	500	289 억	2162779	N	N	186	N	N
68	20240820	140915	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17990	360	2	2.04	7521930360	417941	41.95	17640	18300	17640	22900	12350	17630	17998.94	3.74	64142	18750	18190	17680	17120	16610	17935	16865	289	5270	500	11280	10	1	57848466	10407	58.60	2.85	12	0.72	307.00	6311.00	33050	20240704	-45.57	8190	20230817	119.66	33050	-45.57	20240704	9920	81.35	20240201	33050	-45.57	20240704	8500	111.65	20230822	2.37	N	204270	500	289 억	2162779	N	N	186	N	N
69	20240820	130916	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18000	370	2	2.10	7119143090	395536	39.70	17640	18300	17640	22900	12350	17630	18000.15	3.74	62494	18750	18190	17680	17120	16610	17935	16865	289	5270	500	11280	10	1	57848466	10413	58.63	2.85	12	0.68	307.00	6311.00	33050	20240704	-45.54	8190	20230817	119.78	33050	-45.54	20240704	9920	81.45	20240201	33050	-45.54	20240704	8500	111.76	20230822	2.37	N	204270	500	289 억	2162779	N	N	186	N	N
70	20240820	120911	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17970	340	2	1.93	6474743040	359722	36.11	17640	18300	17640	22900	12350	17630	18000.87	3.74	51239	18750	18190	17680	17120	16610	17935	16865	289	5270	500	11280	10	1	57848466	10395	58.53	2.85	12	0.62	307.00	6311.00	33050	20240704	-45.63	8190	20230817	119.41	33050	-45.63	20240704	9920	81.15	20240201	33050	-45.63	20240704	8500	111.41	20230822	2.37	N	204270	500	289 억	2162779	N	N	186	N	N
71	20240820	110909	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17820	190	2	1.08	5713413350	317287	31.85	17640	18300	17640	22900	12350	17630	18008.90	3.74	53168	18750	18190	17680	17120	16610	17935	16865	289	5270	500	11280	10	1	57848466	10309	58.05	2.82	12	0.55	307.00	6311.00	33050	20240704	-46.08	8190	20230817	117.58	33050	-46.08	20240704	9920	79.64	20240201	33050	-46.08	20240704	8500	109.65	20230822	2.37	N	204270	500	289 억	2162779	N	N	186	N	N
72	20240820	100907	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17850	220	2	1.25	4504626780	249429	25.04	17640	18300	17640	22900	12350	17630	18062.40	3.74	72015	18750	18190	17680	17120	16610	17935	16865	289	5270	500	11280	10	1	57848466	10326	58.14	2.83	12	0.43	307.00	6311.00	33050	20240704	-45.99	8190	20230817	117.95	33050	-45.99	20240704	9920	79.94	20240201	33050	-45.99	20240704	8500	110.00	20230822	2.37	N	204270	500	289 억	2162779	N	N	186	N	N
73	20240820	090910	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18080	450	2	2.55	1267485610	70929	7.12	17640	18110	17640	22900	12350	17630	17875.05	3.74	20478	18750	18190	17680	17120	16610	17935	16865	289	5270	500	11280	10	1	57848466	10459	58.89	2.86	12	0.12	307.00	6311.00	33050	20240704	-45.30	8190	20230817	120.76	33050	-45.30	20240704	9920	82.26	20240201	33050	-45.30	20240704	8500	112.71	20230822	2.37	N	204270	500	289 억	2162779	N	N	186	N	N
74	20240819	160859	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17630	40	2	0.23	17743716650	993266	26.99	17770	18240	17170	22850	12320	17590	17864.39	3.75	-17193	19150	18370	17360	16580	15570	18760	16970	289	5260	500	11250	10	1	57848466	10199	57.43	2.79	12	1.72	307.00	6311.00	33050	20240704	-46.66	8190	20230817	115.26	33050	-46.66	20240704	9920	77.72	20240201	33050	-46.66	20240704	8500	107.41	20230822	2.20	N	204270	500	289 억	2172100	N	N	186	N	N
75	20240819	150907	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17670	80	2	0.45	16915731860	946267	25.71	17770	18240	17170	22850	12320	17590	17876.41	3.75	-23617	19150	18370	17360	16580	15570	18760	16970	289	5260	500	11250	10	1	57848466	10222	57.56	2.80	12	1.64	307.00	6311.00	33050	20240704	-46.54	8190	20230817	115.75	33050	-46.54	20240704	9920	78.12	20240201	33050	-46.54	20240704	8500	107.88	20230822	2.20	N	204270	500	289 억	2172100	N	N	786	N	N
76	20240819	140908	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17760	170	2	0.97	15700440010	877611	23.85	17770	18240	17170	22850	12320	17590	17890.13	3.75	-15552	19150	18370	17360	16580	15570	18760	16970	289	5260	500	11250	10	1	57848466	10274	57.85	2.81	12	1.52	307.00	6311.00	33050	20240704	-46.26	8190	20230817	116.85	33050	-46.26	20240704	9920	79.03	20240201	33050	-46.26	20240704	8500	108.94	20230822	2.20	N	204270	500	289 억	2172100	N	N	786	N	N
77	20240819	130903	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17960	370	2	2.10	14609804520	816426	22.19	17770	18240	17170	22850	12320	17590	17895.00	3.75	-7013	19150	18370	17360	16580	15570	18760	16970	289	5260	500	11250	10	1	57848466	10390	58.50	2.85	12	1.41	307.00	6311.00	33050	20240704	-45.66	8190	20230817	119.29	33050	-45.66	20240704	9920	81.05	20240201	33050	-45.66	20240704	8500	111.29	20230822	2.20	N	204270	500	289 억	2172100	N	N	786	N	N
78	20240819	120904	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17720	130	2	0.74	13447507790	751124	20.41	17770	18240	17170	22850	12320	17590	17903.37	3.75	-6095	19150	18370	17360	16580	15570	18760	16970	289	5260	500	11250	10	1	57848466	10251	57.72	2.81	12	1.30	307.00	6311.00	33050	20240704	-46.38	8190	20230817	116.36	33050	-46.38	20240704	9920	78.63	20240201	33050	-46.38	20240704	8500	108.47	20230822	2.20	N	204270	500	289 억	2172100	N	N	786	N	N
79	20240819	110905	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17850	260	2	1.48	11986109870	668779	18.17	17770	18240	17170	22850	12320	17590	17922.60	3.75	2245	19150	18370	17360	16580	15570	18760	16970	289	5260	500	11250	10	1	57848466	10326	58.14	2.83	12	1.16	307.00	6311.00	33050	20240704	-45.99	8190	20230817	117.95	33050	-45.99	20240704	9920	79.94	20240201	33050	-45.99	20240704	8500	110.00	20230822	2.20	N	204270	500	289 억	2172100	N	N	786	N	N
80	20240819	100907	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18060	470	2	2.67	9680583250	540339	14.68	17770	18240	17170	22850	12320	17590	17916.03	3.75	9809	19150	18370	17360	16580	15570	18760	16970	289	5260	500	11250	10	1	57848466	10447	58.83	2.86	12	0.93	307.00	6311.00	33050	20240704	-45.36	8190	20230817	120.51	33050	-45.36	20240704	9920	82.06	20240201	33050	-45.36	20240704	8500	112.47	20230822	2.20	N	204270	500	289 억	2172100	N	N	786	N	N
81	20240819	090905	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17310	-280	5	-1.59	1603678910	91976	2.50	17770	17770	17170	22850	12320	17590	17435.09	3.75	-4238	19150	18370	17360	16580	15570	18760	16970	289	5260	500	11250	10	1	57848466	10014	56.38	2.74	12	0.16	307.00	6311.00	33050	20240704	-47.62	8190	20230817	111.36	33050	-47.62	20240704	9920	74.50	20240201	33050	-47.62	20240704	8500	103.65	20230822	2.20	N	204270	500	289 억	2172100	N	N	786	N	N
82	20240816	160857	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17590	-1700	5	-8.81	63102582470	3669906	477.87	17200	18140	16350	25050	13510	19290	17192.95	4.32	-337132	20396	19842	19176	18622	17956	20120	18900	289	5760	500	12340	10	1	57848466	10176	57.30	2.79	12	6.34	307.00	6311.00	33050	20240704	-46.78	8190	20230817	114.77	33050	-46.78	20240704	9920	77.32	20240201	33050	-46.78	20240704	8190	114.77	20230817	2.11	N	204270	500	289 억	2497503	N	N	786	N	N
83	20240816	150900	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17530	-1760	5	-9.12	60398790150	3516408	457.88	17200	18140	16350	25050	13510	19290	17175.64	4.32	-322619	20396	19842	19176	18622	17956	20120	18900	289	5760	500	12340	10	1	57848466	10141	57.10	2.78	12	6.08	307.00	6311.00	33050	20240704	-46.96	8190	20230817	114.04	33050	-46.96	20240704	9920	76.71	20240201	33050	-46.96	20240704	8190	114.04	20230817	2.11	N	204270	500	289 억	2497503	N	N	28	N	N
84	20240816	140903	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17230	-2060	5	-10.68	55936541110	3259353	424.41	17200	18140	16350	25050	13510	19290	17161.16	4.32	-370682	20396	19842	19176	18622	17956	20120	18900	289	5760	500	12340	10	1	57848466	9967	56.12	2.73	12	5.63	307.00	6311.00	33050	20240704	-47.87	8190	20230817	110.38	33050	-47.87	20240704	9920	73.69	20240201	33050	-47.87	20240704	8190	110.38	20230817	2.11	N	204270	500	289 억	2497503	N	N	28	N	N
85	20240816	130906	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17310	-1980	5	-10.26	53371323360	3110604	405.04	17200	18140	16350	25050	13510	19290	17157.14	4.32	-361074	20396	19842	19176	18622	17956	20120	18900	289	5760	500	12340	10	1	57848466	10014	56.38	2.74	12	5.38	307.00	6311.00	33050	20240704	-47.62	8190	20230817	111.36	33050	-47.62	20240704	9920	74.50	20240201	33050	-47.62	20240704	8190	111.36	20230817	2.11	N	204270	500	289 억	2497503	N	N	28	N	N
86	20240816	120901	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16910	-2380	5	-12.34	46295771940	2698314	351.35	17200	18140	16350	25050	13510	19290	17156.46	4.32	-385113	20396	19842	19176	18622	17956	20120	18900	289	5760	500	12340	10	1	57848466	9782	55.08	2.68	12	4.66	307.00	6311.00	33050	20240704	-48.84	8190	20230817	106.47	33050	-48.84	20240704	9920	70.46	20240201	33050	-48.84	20240704	8190	106.47	20230817	2.11	N	204270	500	289 억	2497503	N	N	28	N	N
87	20240816	110905	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16560	-2730	5	-14.15	38937480630	2258440	294.08	17200	18140	16350	25050	13510	19290	17239.91	4.32	-297597	20396	19842	19176	18622	17956	20120	18900	289	5760	500	12340	10	1	57848466	9580	53.94	2.62	12	3.90	307.00	6311.00	33050	20240704	-49.89	8190	20230817	102.20	33050	-49.89	20240704	9920	66.94	20240201	33050	-49.89	20240704	8190	102.20	20230817	2.11	N	204270	500	289 억	2497503	N	N	28	N	N
88	20240816	100901	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17360	-1930	5	-10.01	21939139950	1247316	162.42	17200	18140	17190	25050	13510	19290	17587.63	4.32	-161418	20396	19842	19176	18622	17956	20120	18900	289	5760	500	12340	10	1	57848466	10042	56.55	2.75	12	2.16	307.00	6311.00	33050	20240704	-47.47	8190	20230817	111.97	33050	-47.47	20240704	9920	75.00	20240201	33050	-47.47	20240704	8190	111.97	20230817	2.11	N	204270	500	289 억	2497503	N	N	28	N	N
89	20240816	090903	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17460	-1830	5	-9.49	9698220220	555814	72.37	17200	18000	17190	25050	13510	19290	17445.16	4.32	3150	20396	19842	19176	18622	17956	20120	18900	289	5760	500	12340	10	1	57848466	10100	56.87	2.77	12	0.96	307.00	6311.00	33050	20240704	-47.17	8190	20230817	113.19	33050	-47.17	20240704	9920	76.01	20240201	33050	-47.17	20240704	8190	113.19	20230817	2.11	N	204270	500	289 억	2497503	N	N	28	N	N
90	20240814	160902	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19290	930	2	5.07	13211289730	691863	98.78	18880	19730	18510	23850	12860	18360	19094.85	4.36	-25159	19820	19090	18440	17710	17060	18765	17385	289	5490	500	11750	10	1	57848466	11159	62.83	3.06	12	1.20	307.00	6311.00	33050	20240704	-41.63	8190	20230817	135.53	33050	-41.63	20240704	9920	94.46	20240201	33050	-41.63	20240704	8190	135.53	20230817	2.06	N	204270	500	289 억	2521686	N	N	28	N	N
91	20240814	150904	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19280	920	2	5.01	12659625830	663241	94.69	18880	19730	18510	23850	12860	18360	19087.52	4.36	-19002	19820	19090	18440	17710	17060	18765	17385	289	5490	500	11750	10	1	57848466	11153	62.80	3.05	12	1.15	307.00	6311.00	33050	20240704	-41.66	8190	20230817	135.41	33050	-41.66	20240704	9920	94.35	20240201	33050	-41.66	20240704	8190	135.41	20230817	2.06	N	204270	500	289 억	2521686	N	N	96	N	N
92	20240814	140908	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18790	430	2	2.34	5683294650	302476	43.18	18880	19060	18510	23850	12860	18360	18789.24	4.36	-7905	19820	19090	18440	17710	17060	18765	17385	289	5490	500	11750	10	1	57848466	10870	61.21	2.98	12	0.52	307.00	6311.00	33050	20240704	-43.15	8190	20230817	129.43	33050	-43.15	20240704	9920	89.42	20240201	33050	-43.15	20240704	8190	129.43	20230817	2.06	N	204270	500	289 억	2521686	N	N	96	N	N
93	20240814	130903	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18620	260	2	1.42	4941973770	262762	37.51	18880	19060	18510	23850	12860	18360	18807.79	4.36	-523	19820	19090	18440	17710	17060	18765	17385	289	5490	500	11750	10	1	57848466	10771	60.65	2.95	12	0.45	307.00	6311.00	33050	20240704	-43.66	8190	20230817	127.35	33050	-43.66	20240704	9920	87.70	20240201	33050	-43.66	20240704	8190	127.35	20230817	2.06	N	204270	500	289 억	2521686	N	N	96	N	N
94	20240814	120859	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18680	320	2	1.74	4366024120	231811	33.10	18880	19060	18600	23850	12860	18360	18834.41	4.36	11164	19820	19090	18440	17710	17060	18765	17385	289	5490	500	11750	10	1	57848466	10806	60.85	2.96	12	0.40	307.00	6311.00	33050	20240704	-43.48	8190	20230817	128.08	33050	-43.48	20240704	9920	88.31	20240201	33050	-43.48	20240704	8190	128.08	20230817	2.06	N	204270	500	289 억	2521686	N	N	96	N	N
95	20240814	110857	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18780	420	2	2.29	3964331900	210339	30.03	18880	19060	18600	23850	12860	18360	18847.35	4.36	19959	19820	19090	18440	17710	17060	18765	17385	289	5490	500	11750	10	1	57848466	10864	61.17	2.98	12	0.36	307.00	6311.00	33050	20240704	-43.18	8190	20230817	129.30	33050	-43.18	20240704	9920	89.31	20240201	33050	-43.18	20240704	8190	129.30	20230817	2.06	N	204270	500	289 억	2521686	N	N	96	N	N
96	20240814	100856	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18770	410	2	2.23	3154778320	167127	23.86	18880	19060	18720	23850	12860	18360	18876.53	4.36	24772	19820	19090	18440	17710	17060	18765	17385	289	5490	500	11750	10	1	57848466	10858	61.14	2.97	12	0.29	307.00	6311.00	33050	20240704	-43.21	8190	20230817	129.18	33050	-43.21	20240704	9920	89.21	20240201	33050	-43.21	20240704	8190	129.18	20230817	2.06	N	204270	500	289 억	2521686	N	N	96	N	N
97	20240814	090928	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18940	580	2	3.16	1156539660	61296	8.75	18880	18990	18730	23850	12860	18360	18868.11	4.36	16082	19820	19090	18440	17710	17060	18765	17385	289	5490	500	11750	10	1	57848466	10956	61.69	3.00	12	0.11	307.00	6311.00	33050	20240704	-42.69	8190	20230817	131.26	33050	-42.69	20240704	9920	90.93	20240201	33050	-42.69	20240704	8190	131.26	20230817	2.06	N	204270	500	289 억	2521686	N	N	96	N	N
98	20240813	160847	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18360	60	2	0.33	12785682030	696859	165.02	18500	19170	17790	23750	12810	18300	18347.58	4.33	16277	19606	18952	18606	17952	17606	18780	17780	289	5450	500	11710	10	1	57848466	10621	59.80	2.91	12	1.20	307.00	6311.00	33050	20240704	-44.45	8190	20230817	124.18	33050	-44.45	20240704	9920	85.08	20240201	33050	-44.45	20240704	8190	124.18	20230817	1.99	N	204270	500	289 억	2503567	N	N	95	N	N
99	20240813	150854	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18150	-150	5	-0.82	11991501310	653386	154.73	18500	19170	17790	23750	12810	18300	18352.88	4.33	8731	19606	18952	18606	17952	17606	18780	17780	289	5450	500	11710	10	1	57848466	10499	59.12	2.88	12	1.13	307.00	6311.00	33050	20240704	-45.08	8190	20230817	121.61	33050	-45.08	20240704	9920	82.96	20240201	33050	-45.08	20240704	8190	121.61	20230817	1.99	N	204270	500	289 억	2503567	N	N	130	N	N
100	20240813	140854	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17850	-450	5	-2.46	10947088700	595186	140.94	18500	19170	17800	23750	12810	18300	18392.76	4.33	-13251	19606	18952	18606	17952	17606	18780	17780	289	5450	500	11710	10	1	57848466	10326	58.14	2.83	12	1.03	307.00	6311.00	33050	20240704	-45.99	8190	20230817	117.95	33050	-45.99	20240704	9920	79.94	20240201	33050	-45.99	20240704	8190	117.95	20230817	1.99	N	204270	500	289 억	2503567	N	N	130	N	N
101	20240813	130854	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17810	-490	5	-2.68	9989670270	541620	128.26	18500	19170	17800	23750	12810	18300	18444.13	4.33	-17059	19606	18952	18606	17952	17606	18780	17780	289	5450	500	11710	10	1	57848466	10303	58.01	2.82	12	0.94	307.00	6311.00	33050	20240704	-46.11	8190	20230817	117.46	33050	-46.11	20240704	9920	79.54	20240201	33050	-46.11	20240704	8190	117.46	20230817	1.99	N	204270	500	289 억	2503567	N	N	130	N	N
102	20240813	120848	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18030	-270	5	-1.48	8842277350	477529	113.08	18500	19170	17950	23750	12810	18300	18516.87	4.33	-21406	19606	18952	18606	17952	17606	18780	17780	289	5450	500	11710	10	1	57848466	10430	58.73	2.86	12	0.83	307.00	6311.00	33050	20240704	-45.45	8190	20230817	120.15	33050	-45.45	20240704	9920	81.75	20240201	33050	-45.45	20240704	8190	120.15	20230817	1.99	N	204270	500	289 억	2503567	N	N	130	N	N
103	20240813	110847	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18170	-130	5	-0.71	7293046480	391690	92.75	18500	19170	18120	23750	12810	18300	18619.67	4.33	-31644	19606	18952	18606	17952	17606	18780	17780	289	5450	500	11710	10	1	57848466	10511	59.19	2.88	12	0.68	307.00	6311.00	33050	20240704	-45.02	8190	20230817	121.86	33050	-45.02	20240704	9920	83.17	20240201	33050	-45.02	20240704	8190	121.86	20230817	1.99	N	204270	500	289 억	2503567	N	N	130	N	N
104	20240813	100849	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18310	10	2	0.05	5358588100	285432	67.59	18500	19170	18280	23750	12810	18300	18774.09	4.33	-22025	19606	18952	18606	17952	17606	18780	17780	289	5450	500	11710	10	1	57848466	10592	59.64	2.90	12	0.49	307.00	6311.00	33050	20240704	-44.60	8190	20230817	123.57	33050	-44.60	20240704	9920	84.58	20240201	33050	-44.60	20240704	8190	123.57	20230817	1.99	N	204270	500	289 억	2503567	N	N	130	N	N
105	20240813	090853	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18770	470	2	2.57	1321117540	70500	16.69	18500	18910	18400	23750	12810	18300	18741.07	4.33	10175	19606	18952	18606	17952	17606	18780	17780	289	5450	500	11710	10	1	57848466	10858	61.14	2.97	12	0.12	307.00	6311.00	33050	20240704	-43.21	8190	20230817	129.18	33050	-43.21	20240704	9920	89.21	20240201	33050	-43.21	20240704	8190	129.18	20230817	1.99	N	204270	500	289 억	2503567	N	N	130	N	N
106	20240812	160842	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18300	-530	5	-2.81	7868824430	420036	116.07	18860	19260	18260	24450	13190	18830	18733.70	4.46	-81983	19443	19136	18863	18556	18283	19290	18710	289	5620	500	12050	10	1	57848466	10586	59.61	2.90	12	0.73	307.00	6311.00	33050	20240704	-44.63	8190	20230817	123.44	33050	-44.63	20240704	9920	84.48	20240201	33050	-44.63	20240704	8190	123.44	20230817	1.96	N	204270	500	289 억	2581639	N	N	130	N	N
107	20240812	150842	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18370	-460	5	-2.44	7325495860	390370	107.88	18860	19260	18330	24450	13190	18830	18765.50	4.46	-74678	19443	19136	18863	18556	18283	19290	18710	289	5620	500	12050	10	1	57848466	10627	59.84	2.91	12	0.67	307.00	6311.00	33050	20240704	-44.42	8190	20230817	124.30	33050	-44.42	20240704	9920	85.18	20240201	33050	-44.42	20240704	8190	124.30	20230817	1.96	N	204270	500	289 억	2581639	N	N	626	N	N
108	20240812	140843	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18620	-210	5	-1.12	5898659060	313142	86.53	18860	19260	18570	24450	13190	18830	18837.01	4.46	-58901	19443	19136	18863	18556	18283	19290	18710	289	5620	500	12050	10	1	57848466	10771	60.65	2.95	12	0.54	307.00	6311.00	33050	20240704	-43.66	8190	20230817	127.35	33050	-43.66	20240704	9920	87.70	20240201	33050	-43.66	20240704	8190	127.35	20230817	1.96	N	204270	500	289 억	2581639	N	N	626	N	N
109	20240812	130839	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18610	-220	5	-1.17	5345830670	283467	78.33	18860	19260	18570	24450	13190	18830	18858.75	4.46	-54581	19443	19136	18863	18556	18283	19290	18710	289	5620	500	12050	10	1	57848466	10766	60.62	2.95	12	0.49	307.00	6311.00	33050	20240704	-43.69	8190	20230817	127.23	33050	-43.69	20240704	9920	87.60	20240201	33050	-43.69	20240704	8190	127.23	20230817	1.96	N	204270	500	289 억	2581639	N	N	626	N	N
110	20240812	120840	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18760	-70	5	-0.37	4516825470	239044	66.06	18860	19260	18670	24450	13190	18830	18895.40	4.46	-38242	19443	19136	18863	18556	18283	19290	18710	289	5620	500	12050	10	1	57848466	10852	61.11	2.97	12	0.41	307.00	6311.00	33050	20240704	-43.24	8190	20230817	129.06	33050	-43.24	20240704	9920	89.11	20240201	33050	-43.24	20240704	8190	129.06	20230817	1.96	N	204270	500	289 억	2581639	N	N	626	N	N
111	20240812	110841	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18720	-110	5	-0.58	3730347820	197013	54.44	18860	19260	18710	24450	13190	18830	18934.58	4.46	-24822	19443	19136	18863	18556	18283	19290	18710	289	5620	500	12050	10	1	57848466	10829	60.98	2.97	12	0.34	307.00	6311.00	33050	20240704	-43.36	8190	20230817	128.57	33050	-43.36	20240704	9920	88.71	20240201	33050	-43.36	20240704	8190	128.57	20230817	1.96	N	204270	500	289 억	2581639	N	N	626	N	N
112	20240812	100833	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18860	30	2	0.16	2469242330	130050	35.94	18860	19260	18750	24450	13190	18830	18986.99	4.46	-155	19443	19136	18863	18556	18283	19290	18710	289	5620	500	12050	10	1	57848466	10910	61.43	2.99	12	0.22	307.00	6311.00	33050	20240704	-42.93	8190	20230817	130.28	33050	-42.93	20240704	9920	90.12	20240201	33050	-42.93	20240704	8190	130.28	20230817	1.96	N	204270	500	289 억	2581639	N	N	626	N	N
113	20240812	090832	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18770	-60	5	-0.32	502429300	26657	7.37	18860	18970	18760	24450	13190	18830	18848.00	4.46	1436	19443	19136	18863	18556	18283	19290	18710	289	5620	500	12050	10	1	57848466	10858	61.14	2.97	12	0.05	307.00	6311.00	33050	20240704	-43.21	8190	20230817	129.18	33050	-43.21	20240704	9920	89.21	20240201	33050	-43.21	20240704	8190	129.18	20230817	1.96	N	204270	500	289 억	2581639	N	N	626	N	N
114	20240809	160829	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18830	570	2	3.12	6794019730	359810	92.04	18790	19170	18590	23700	12790	18260	18882.31	4.49	-23203	19046	18652	18356	17962	17666	18505	17815	289	5440	500	11680	10	1	57848466	10893	61.34	2.98	12	0.62	307.00	6311.00	33050	20240704	-43.03	8190	20230817	129.91	33050	-43.03	20240704	9920	89.82	20240201	33050	-43.03	20240704	8190	129.91	20230817	1.98	N	204270	500	289 억	2599640	N	N	626	N	N
115	20240809	150847	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18830	570	2	3.12	6570424870	347937	89.00	18790	19170	18590	23700	12790	18260	18883.95	4.49	-23900	19046	18652	18356	17962	17666	18505	17815	289	5440	500	11680	10	1	57848466	10893	61.34	2.98	12	0.60	307.00	6311.00	33050	20240704	-43.03	8190	20230817	129.91	33050	-43.03	20240704	9920	89.82	20240201	33050	-43.03	20240704	8190	129.91	20230817	1.98	N	204270	500	289 억	2599640	N	N	215	N	N
116	20240809	140851	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18660	400	2	2.19	5781326380	305885	78.24	18790	19170	18590	23700	12790	18260	18900.33	4.49	-35284	19046	18652	18356	17962	17666	18505	17815	289	5440	500	11680	10	1	57848466	10795	60.78	2.96	12	0.53	307.00	6311.00	33050	20240704	-43.54	8190	20230817	127.84	33050	-43.54	20240704	9920	88.10	20240201	33050	-43.54	20240704	8190	127.84	20230817	1.98	N	204270	500	289 억	2599640	N	N	215	N	N
117	20240809	130845	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18860	600	2	3.29	4831414240	255187	65.27	18790	19170	18760	23700	12790	18260	18932.84	4.49	-23250	19046	18652	18356	17962	17666	18505	17815	289	5440	500	11680	10	1	57848466	10910	61.43	2.99	12	0.44	307.00	6311.00	33050	20240704	-42.93	8190	20230817	130.28	33050	-42.93	20240704	9920	90.12	20240201	33050	-42.93	20240704	8190	130.28	20230817	1.98	N	204270	500	289 억	2599640	N	N	215	N	N
118	20240809	120844	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18890	630	2	3.45	4351613970	229750	58.77	18790	19170	18760	23700	12790	18260	18940.65	4.49	-15158	19046	18652	18356	17962	17666	18505	17815	289	5440	500	11680	10	1	57848466	10928	61.53	2.99	12	0.40	307.00	6311.00	33050	20240704	-42.84	8190	20230817	130.65	33050	-42.84	20240704	9920	90.42	20240201	33050	-42.84	20240704	8190	130.65	20230817	1.98	N	204270	500	289 억	2599640	N	N	215	N	N
119	20240809	110837	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19000	740	2	4.05	3711586710	195938	50.12	18790	19170	18760	23700	12790	18260	18942.66	4.49	-2456	19046	18652	18356	17962	17666	18505	17815	289	5440	500	11680	10	1	57848466	10991	61.89	3.01	12	0.34	307.00	6311.00	33050	20240704	-42.51	8190	20230817	131.99	33050	-42.51	20240704	9920	91.53	20240201	33050	-42.51	20240704	8190	131.99	20230817	1.98	N	204270	500	289 억	2599640	N	N	215	N	N
120	20240809	100847	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18890	630	2	3.45	2893465100	152692	39.06	18790	19170	18760	23700	12790	18260	18949.68	4.49	-2394	19046	18652	18356	17962	17666	18505	17815	289	5440	500	11680	10	1	57848466	10928	61.53	2.99	12	0.26	307.00	6311.00	33050	20240704	-42.84	8190	20230817	130.65	33050	-42.84	20240704	9920	90.42	20240201	33050	-42.84	20240704	8190	130.65	20230817	1.98	N	204270	500	289 억	2599640	N	N	215	N	N
121	20240809	090840	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19050	790	2	4.33	878087130	46355	11.86	18790	19150	18760	23700	12790	18260	18942.66	4.49	8528	19046	18652	18356	17962	17666	18505	17815	289	5440	500	11680	10	1	57848466	11020	62.05	3.02	12	0.08	307.00	6311.00	33050	20240704	-42.36	8190	20230817	132.60	33050	-42.36	20240704	9920	92.04	20240201	33050	-42.36	20240704	8190	132.60	20230817	1.98	N	204270	500	289 억	2599640	N	N	215	N	N
122	20240808	160825	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18260	-700	5	-3.69	7056424270	384124	75.67	18480	18750	18060	24600	13280	18960	18370.77	4.45	12815	20233	19596	18863	18226	17493	19915	18545	289	5640	500	12130	10	1	57848466	10563	59.48	2.89	12	0.66	307.00	6311.00	33050	20240704	-44.75	8190	20230817	122.95	33050	-44.75	20240704	9920	84.07	20240201	33050	-44.75	20240704	8190	122.95	20230817	2.00	N	204270	500	289 억	2576371	N	N	215	N	N
123	20240808	150836	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18150	-810	5	-4.27	6627029090	360542	71.03	18480	18750	18060	24600	13280	18960	18380.69	4.45	4093	20233	19596	18863	18226	17493	19915	18545	289	5640	500	12130	10	1	57848466	10499	59.12	2.88	12	0.62	307.00	6311.00	33050	20240704	-45.08	8190	20230817	121.61	33050	-45.08	20240704	9920	82.96	20240201	33050	-45.08	20240704	8190	121.61	20230817	2.00	N	204270	500	289 억	2576371	N	N	1247	N	N
124	20240808	140838	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18410	-550	5	-2.90	5358008200	291130	57.35	18480	18750	18060	24600	13280	18960	18404.12	4.45	6485	20233	19596	18863	18226	17493	19915	18545	289	5640	500	12130	10	1	57848466	10650	59.97	2.92	12	0.50	307.00	6311.00	33050	20240704	-44.30	8190	20230817	124.79	33050	-44.30	20240704	9920	85.58	20240201	33050	-44.30	20240704	8190	124.79	20230817	2.00	N	204270	500	289 억	2576371	N	N	1247	N	N
125	20240808	130836	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18550	-410	5	-2.16	4684245390	254500	50.14	18480	18750	18060	24600	13280	18960	18405.61	4.45	6609	20233	19596	18863	18226	17493	19915	18545	289	5640	500	12130	10	1	57848466	10731	60.42	2.94	12	0.44	307.00	6311.00	33050	20240704	-43.87	8190	20230817	126.50	33050	-43.87	20240704	9920	87.00	20240201	33050	-43.87	20240704	8190	126.50	20230817	2.00	N	204270	500	289 억	2576371	N	N	1247	N	N
126	20240808	120842	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18530	-430	5	-2.27	3953501800	215282	42.41	18480	18750	18060	24600	13280	18960	18364.20	4.45	4613	20233	19596	18863	18226	17493	19915	18545	289	5640	500	12130	10	1	57848466	10719	60.36	2.94	12	0.37	307.00	6311.00	33050	20240704	-43.93	8190	20230817	126.25	33050	-43.93	20240704	9920	86.79	20240201	33050	-43.93	20240704	8190	126.25	20230817	2.00	N	204270	500	289 억	2576371	N	N	1247	N	N
127	20240808	110835	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18480	-480	5	-2.53	3169226680	172774	34.04	18480	18750	18060	24600	13280	18960	18343.08	4.45	9465	20233	19596	18863	18226	17493	19915	18545	289	5640	500	12130	10	1	57848466	10690	60.20	2.93	12	0.30	307.00	6311.00	33050	20240704	-44.08	8190	20230817	125.64	33050	-44.08	20240704	9920	86.29	20240201	33050	-44.08	20240704	8190	125.64	20230817	2.00	N	204270	500	289 억	2576371	N	N	1247	N	N
128	20240808	100833	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18270	-690	5	-3.64	2291664100	124882	24.60	18480	18750	18060	24600	13280	18960	18350.48	4.45	1353	20233	19596	18863	18226	17493	19915	18545	289	5640	500	12130	10	1	57848466	10569	59.51	2.89	12	0.22	307.00	6311.00	33050	20240704	-44.72	8190	20230817	123.08	33050	-44.72	20240704	9920	84.17	20240201	33050	-44.72	20240704	8190	123.08	20230817	2.00	N	204270	500	289 억	2576371	N	N	1247	N	N
129	20240808	090828	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18690	-270	5	-1.42	350573310	18901	3.72	18480	18750	18360	24600	13280	18960	18547.17	4.45	-381	20233	19596	18863	18226	17493	19915	18545	289	5640	500	12130	10	1	57848466	10812	60.88	2.96	12	0.03	307.00	6311.00	33050	20240704	-43.45	8190	20230817	128.21	33050	-43.45	20240704	9920	88.41	20240201	33050	-43.45	20240704	8190	128.21	20230817	2.00	N	204270	500	289 억	2576371	N	N	1247	N	N
130	20240807	160814	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18960	580	2	3.16	9530137670	504703	55.57	18320	19500	18130	23850	12870	18380	18882.74	4.48	-25957	19660	19020	18560	17920	17460	19340	18240	289	5470	500	11760	10	1	57848466	10968	61.76	3.00	12	0.87	307.00	6311.00	33050	20240704	-42.63	8190	20230817	131.50	33050	-42.63	20240704	9920	91.13	20240201	33050	-42.63	20240704	8190	131.50	20230817	1.92	N	204270	500	289 억	2592976	N	N	1247	N	N
131	20240807	150827	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18970	590	2	3.21	9236665160	489227	53.87	18320	19500	18130	23850	12870	18380	18880.25	4.48	-27439	19660	19020	18560	17920	17460	19340	18240	289	5470	500	11760	10	1	57848466	10974	61.79	3.01	12	0.85	307.00	6311.00	33050	20240704	-42.60	8190	20230817	131.62	33050	-42.60	20240704	9920	91.23	20240201	33050	-42.60	20240704	8190	131.62	20230817	1.92	N	204270	500	289 억	2592976	N	N	83	N	N
132	20240807	140833	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19250	870	2	4.73	8192140840	434457	47.84	18320	19500	18130	23850	12870	18380	18856.18	4.48	-23823	19660	19020	18560	17920	17460	19340	18240	289	5470	500	11760	10	1	57848466	11136	62.70	3.05	12	0.75	307.00	6311.00	33050	20240704	-41.75	8190	20230817	135.04	33050	-41.75	20240704	9920	94.05	20240201	33050	-41.75	20240704	8190	135.04	20230817	1.92	N	204270	500	289 억	2592976	N	N	83	N	N
133	20240807	130826	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19080	700	2	3.81	7335166620	389881	42.93	18320	19500	18130	23850	12870	18380	18814.00	4.48	-29714	19660	19020	18560	17920	17460	19340	18240	289	5470	500	11760	10	1	57848466	11037	62.15	3.02	12	0.67	307.00	6311.00	33050	20240704	-42.27	8190	20230817	132.97	33050	-42.27	20240704	9920	92.34	20240201	33050	-42.27	20240704	8190	132.97	20230817	1.92	N	204270	500	289 억	2592976	N	N	83	N	N
134	20240807	120829	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19240	860	2	4.68	6666176610	354856	39.07	18320	19500	18130	23850	12870	18380	18785.73	4.48	-31563	19660	19020	18560	17920	17460	19340	18240	289	5470	500	11760	10	1	57848466	11130	62.67	3.05	12	0.61	307.00	6311.00	33050	20240704	-41.79	8190	20230817	134.92	33050	-41.79	20240704	9920	93.95	20240201	33050	-41.79	20240704	8190	134.92	20230817	1.92	N	204270	500	289 억	2592976	N	N	83	N	N
135	20240807	110827	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19000	620	2	3.37	5088113180	272856	30.05	18320	19250	18130	23850	12870	18380	18647.74	4.48	-32712	19660	19020	18560	17920	17460	19340	18240	289	5470	500	11760	10	1	57848466	10991	61.89	3.01	12	0.47	307.00	6311.00	33050	20240704	-42.51	8190	20230817	131.99	33050	-42.51	20240704	9920	91.53	20240201	33050	-42.51	20240704	8190	131.99	20230817	1.92	N	204270	500	289 억	2592976	N	N	83	N	N
136	20240807	100821	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18330	-50	5	-0.27	3031060110	163776	18.03	18320	18860	18130	23850	12870	18380	18507.45	4.48	-43732	19660	19020	18560	17920	17460	19340	18240	289	5470	500	11760	10	1	57848466	10604	59.71	2.90	12	0.28	307.00	6311.00	33050	20240704	-44.54	8190	20230817	123.81	33050	-44.54	20240704	9920	84.78	20240201	33050	-44.54	20240704	8190	123.81	20230817	1.92	N	204270	500	289 억	2592976	N	N	83	N	N
137	20240807	090849	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18190	-190	5	-1.03	714688170	39081	4.30	18320	18490	18130	23850	12870	18380	18287.06	4.48	-12997	19660	19020	18560	17920	17460	19340	18240	289	5470	500	11760	10	1	57848466	10523	59.25	2.88	12	0.07	307.00	6311.00	33050	20240704	-44.96	8190	20230817	122.10	33050	-44.96	20240704	9920	83.37	20240201	33050	-44.96	20240704	8190	122.10	20230817	1.92	N	204270	500	289 억	2592976	N	N	83	N	N
138	20240806	160813	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18380	250	2	1.38	16701559830	897143	70.99	18350	19200	18100	23550	12700	18130	18617.12	4.52	-73505	21790	19960	18620	16790	15450	19290	16120	289	5420	500	11600	10	1	57848466	10633	59.87	2.91	12	1.55	307.00	6311.00	33050	20240704	-44.39	8190	20230817	124.42	33050	-44.39	20240704	9920	85.28	20240201	33050	-44.39	20240704	8190	124.42	20230817	1.90	N	204270	500	289 억	2612993	N	N	83	N	N
139	20240806	150824	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18420	290	2	1.60	15659778370	840489	66.50	18350	19200	18100	23550	12700	18130	18631.89	4.52	-62741	21790	19960	18620	16790	15450	19290	16120	289	5420	500	11600	10	1	57848466	10656	60.00	2.92	12	1.45	307.00	6311.00	33050	20240704	-44.27	8190	20230817	124.91	33050	-44.27	20240704	9920	85.69	20240201	33050	-44.27	20240704	8190	124.91	20230817	1.90	N	204270	500	289 억	2612993	N	N	271	N	N
140	20240806	140820	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18280	150	2	0.83	13781288770	738324	58.42	18350	19200	18100	23550	12700	18130	18665.81	4.52	-66812	21790	19960	18620	16790	15450	19290	16120	289	5420	500	11600	10	1	57848466	10575	59.54	2.90	12	1.28	307.00	6311.00	33050	20240704	-44.69	8190	20230817	123.20	33050	-44.69	20240704	9920	84.27	20240201	33050	-44.69	20240704	8190	123.20	20230817	1.90	N	204270	500	289 억	2612993	N	N	271	N	N
141	20240806	130823	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18680	550	2	3.03	12091291280	647034	51.20	18350	19200	18100	23550	12700	18130	18687.46	4.52	-33992	21790	19960	18620	16790	15450	19290	16120	289	5420	500	11600	10	1	57848466	10806	60.85	2.96	12	1.12	307.00	6311.00	33050	20240704	-43.48	8190	20230817	128.08	33050	-43.48	20240704	9920	88.31	20240201	33050	-43.48	20240704	8190	128.08	20230817	1.90	N	204270	500	289 억	2612993	N	N	271	N	N
142	20240806	120824	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18600	470	2	2.59	10995795140	588405	46.56	18350	19200	18100	23550	12700	18130	18687.68	4.52	-25169	21790	19960	18620	16790	15450	19290	16120	289	5420	500	11600	10	1	57848466	10760	60.59	2.95	12	1.02	307.00	6311.00	33050	20240704	-43.72	8190	20230817	127.11	33050	-43.72	20240704	9920	87.50	20240201	33050	-43.72	20240704	8190	127.11	20230817	1.90	N	204270	500	289 억	2612993	N	N	271	N	N
143	20240806	110813	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18540	410	2	2.26	9886487880	528674	41.83	18350	19200	18100	23550	12700	18130	18700.79	4.52	-6591	21790	19960	18620	16790	15450	19290	16120	289	5420	500	11600	10	1	57848466	10725	60.39	2.94	12	0.91	307.00	6311.00	33050	20240704	-43.90	8190	20230817	126.37	33050	-43.90	20240704	9920	86.90	20240201	33050	-43.90	20240704	8190	126.37	20230817	1.90	N	204270	500	289 억	2612993	N	N	271	N	N
144	20240806	100814	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19020	890	2	4.91	7163467450	382181	30.24	18350	19200	18120	23550	12700	18130	18744.03	4.52	8435	21790	19960	18620	16790	15450	19290	16120	289	5420	500	11600	10	1	57848466	11003	61.95	3.01	12	0.66	307.00	6311.00	33050	20240704	-42.45	8190	20230817	132.23	33050	-42.45	20240704	9920	91.73	20240201	33050	-42.45	20240704	8190	132.23	20230817	1.90	N	204270	500	289 억	2612993	N	N	271	N	N
145	20240806	090819	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18230	100	2	0.55	2596361150	139777	11.06	18350	18950	18210	23550	12700	18130	18575.77	4.52	-6824	21790	19960	18620	16790	15450	19290	16120	289	5420	500	11600	10	1	57848466	10546	59.38	2.89	12	0.24	307.00	6311.00	33050	20240704	-44.84	8190	20230817	122.59	33050	-44.84	20240704	9920	83.77	20240201	33050	-44.84	20240704	8190	122.59	20230817	1.90	N	204270	500	289 억	2612993	N	N	271	N	N
146	20240805	160802	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18130	-2420	5	-11.78	23289156880	1230032	171.92	20000	20450	17280	26700	14400	20550	18932.08	4.12	242082	22383	21466	20983	20066	19583	21225	19825	289	6150	500	13150	10	1	57848466	10488	59.06	2.87	12	2.13	307.00	6311.00	33050	20240704	-45.14	8190	20230817	121.37	33050	-45.14	20240704	9920	82.76	20240201	33050	-45.14	20240704	8190	121.37	20230817	1.90	N	204270	500	289 억	2386185	N	N	271	N	N
147	20240805	150817	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17900	-2650	5	-12.90	20621600920	1081503	151.16	20000	20450	17280	26700	14400	20550	19064.48	4.12	193059	22383	21466	20983	20066	19583	21225	19825	289	6150	500	13150	10	1	57848466	10355	58.31	2.84	12	1.87	307.00	6311.00	33050	20240704	-45.84	8190	20230817	118.56	33050	-45.84	20240704	9920	80.44	20240201	33050	-45.84	20240704	8190	118.56	20230817	1.90	N	204270	500	289 억	2386185	N	N	51	N	N
148	20240805	140817	58	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19130	-1420	5	-6.91	12878857660	653448	91.33	20000	20450	19110	26700	14400	20550	19706.21	4.12	72864	22383	21466	20983	20066	19583	21225	19825	289	6150	500	13150	10	1	57848466	11066	62.31	3.03	12	1.13	307.00	6311.00	33050	20240704	-42.12	8190	20230817	133.58	33050	-42.12	20240704	9920	92.84	20240201	33050	-42.12	20240704	8190	133.58	20230817	1.90	N	204270	500	289 억	2386185	N	N	51	N	N
149	20240805	130816	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19490	-1060	5	-5.16	9740965750	490929	68.62	20000	20450	19380	26700	14400	20550	19838.68	4.12	64309	22383	21466	20983	20066	19583	21225	19825	289	6150	500	13150	10	1	57848466	11275	63.49	3.09	12	0.85	307.00	6311.00	33050	20240704	-41.03	8190	20230817	137.97	33050	-41.03	20240704	9920	96.47	20240201	33050	-41.03	20240704	8190	137.97	20230817	1.90	N	204270	500	289 억	2386185	N	N	51	N	N
150	20240805	120812	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19630	-920	5	-4.48	8049447640	404125	56.48	20000	20450	19510	26700	14400	20550	19914.72	4.12	48404	22383	21466	20983	20066	19583	21225	19825	289	6150	500	13150	10	1	57848466	11356	63.94	3.11	12	0.70	307.00	6311.00	33050	20240704	-40.61	8190	20230817	139.68	33050	-40.61	20240704	9920	97.88	20240201	33050	-40.61	20240704	8190	139.68	20230817	1.90	N	204270	500	289 억	2386185	N	N	51	N	N
151	20240805	110811	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19770	-780	5	-3.80	6290688390	314624	43.97	20000	20450	19730	26700	14400	20550	19990.35	4.12	31100	22383	21466	20983	20066	19583	21225	19825	289	6150	500	13150	10	1	57848466	11437	64.40	3.13	12	0.54	307.00	6311.00	33050	20240704	-40.18	8190	20230817	141.39	33050	-40.18	20240704	9920	99.29	20240201	33050	-40.18	20240704	8190	141.39	20230817	1.90	N	204270	500	289 억	2386185	N	N	51	N	N
152	20240805	100809	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19980	-570	5	-2.77	4643913690	231674	32.38	20000	20450	19880	26700	14400	20550	20040.14	4.12	44039	22383	21466	20983	20066	19583	21225	19825	289	6150	500	13150	10	1	57848466	11558	65.08	3.17	12	0.40	307.00	6311.00	33050	20240704	-39.55	8190	20230817	143.96	33050	-39.55	20240704	9920	101.41	20240201	33050	-39.55	20240704	8190	143.96	20230817	1.90	N	204270	500	289 억	2386185	N	N	51	N	N
153	20240805	090804	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19990	-560	5	-2.73	1797137140	89771	12.55	20000	20200	19910	26700	14400	20550	20005.64	4.12	20963	22383	21466	20983	20066	19583	21225	19825	289	6150	500	13150	10	1	57848466	11564	65.11	3.17	12	0.16	307.00	6311.00	33050	20240704	-39.52	8190	20230817	144.08	33050	-39.52	20240704	9920	101.51	20240201	33050	-39.52	20240704	8190	144.08	20230817	1.90	N	204270	500	289 억	2386185	N	N	51	N	N
154	20240802	160757	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20550	-1600	5	-7.22	14818060600	708702	156.77	21850	21900	20500	28750	15550	22150	20908.83	3.92	116085	23050	22600	22250	21800	21450	22425	21625	289	6600	500	14170	50	1	57848466	11888	66.94	3.26	12	1.23	307.00	6311.00	33050	20240704	-37.82	8190	20230817	150.92	33050	-37.82	20240704	9920	107.16	20240201	33050	-37.82	20240704	8190	150.92	20230817	1.91	N	204270	500	289 억	2266940	N	N	51	N	N
155	20240802	150756	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20600	-1550	5	-7.00	14074304800	672602	148.78	21850	21900	20500	28750	15550	22150	20925.16	3.92	106202	23050	22600	22250	21800	21450	22425	21625	289	6600	500	14170	50	1	57848466	11917	67.10	3.26	12	1.16	307.00	6311.00	33050	20240704	-37.67	8190	20230817	151.53	33050	-37.67	20240704	9920	107.66	20240201	33050	-37.67	20240704	8190	151.53	20230817	1.91	N	204270	500	289 억	2266940	N	N	111	N	N
156	20240802	140800	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20650	-1500	5	-6.77	12229692500	583238	129.01	21850	21900	20500	28750	15550	22150	20968.61	3.92	95133	23050	22600	22250	21800	21450	22425	21625	289	6600	500	14170	50	1	57848466	11946	67.26	3.27	12	1.01	307.00	6311.00	33050	20240704	-37.52	8190	20230817	152.14	33050	-37.52	20240704	9920	108.17	20240201	33050	-37.52	20240704	8190	152.14	20230817	1.91	N	204270	500	289 억	2266940	N	N	111	N	N
157	20240802	130757	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20900	-1250	5	-5.64	9907850000	470973	104.18	21850	21900	20550	28750	15550	22150	21036.98	3.92	77292	23050	22600	22250	21800	21450	22425	21625	289	6600	500	14170	50	1	57848466	12090	68.08	3.31	12	0.81	307.00	6311.00	33050	20240704	-36.76	8190	20230817	155.19	33050	-36.76	20240704	9920	110.69	20240201	33050	-36.76	20240704	8190	155.19	20230817	1.91	N	204270	500	289 억	2266940	N	N	111	N	N
158	20240802	120758	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20850	-1300	5	-5.87	9365022700	444939	98.42	21850	21900	20550	28750	15550	22150	21047.88	3.92	75478	23050	22600	22250	21800	21450	22425	21625	289	6600	500	14170	50	1	57848466	12061	67.92	3.30	12	0.77	307.00	6311.00	33050	20240704	-36.91	8190	20230817	154.58	33050	-36.91	20240704	9920	110.18	20240201	33050	-36.91	20240704	8190	154.58	20230817	1.91	N	204270	500	289 억	2266940	N	N	111	N	N
159	20240802	110759	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20800	-1350	5	-6.09	8225710950	390246	86.32	21850	21900	20550	28750	15550	22150	21078.27	3.92	70163	23050	22600	22250	21800	21450	22425	21625	289	6600	500	14170	50	1	57848466	12032	67.75	3.30	12	0.67	307.00	6311.00	33050	20240704	-37.07	8190	20230817	153.97	33050	-37.07	20240704	9920	109.68	20240201	33050	-37.07	20240704	8190	153.97	20230817	1.91	N	204270	500	289 억	2266940	N	N	111	N	N
160	20240802	100754	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21250	-900	5	-4.06	3408353250	158838	35.14	21850	21900	21100	28750	15550	22150	21458.05	3.92	25748	23050	22600	22250	21800	21450	22425	21625	289	6600	500	14170	50	1	57848466	12293	69.22	3.37	12	0.27	307.00	6311.00	33050	20240704	-35.70	8190	20230817	159.46	33050	-35.70	20240704	9920	114.21	20240201	33050	-35.70	20240704	8190	159.46	20230817	1.91	N	204270	500	289 억	2266940	N	N	111	N	N
161	20240802	090800	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21550	-600	5	-2.71	1102738750	50817	11.24	21850	21900	21450	28750	15550	22150	21700.19	3.92	15422	23050	22600	22250	21800	21450	22425	21625	289	6600	500	14170	50	1	57848466	12466	70.20	3.41	12	0.09	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	1.91	N	204270	500	289 억	2266940	N	N	111	N	N
162	20240801	160753	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22150	350	2	1.61	9985885400	447251	120.61	22600	22700	21900	28300	15300	21800	22327.93	4.01	-54087	22600	22200	21650	21250	20700	22400	21450	289	6500	500	13950	50	1	57848466	12813	72.15	3.51	12	0.77	307.00	6311.00	33050	20240704	-32.98	8190	20230817	170.45	33050	-32.98	20240704	9920	123.29	20240201	33050	-32.98	20240704	8190	170.45	20230817	1.92	N	204270	500	289 억	2319639	N	N	111	N	N
163	20240801	150815	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22250	450	2	2.06	9461384050	423613	114.24	22600	22700	21900	28300	15300	21800	22334.97	4.01	-58381	22600	22200	21650	21250	20700	22400	21450	289	6500	500	13950	50	1	57848466	12871	72.48	3.53	12	0.73	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	1.92	N	204270	500	289 억	2319639	N	N	166	N	N
164	20240801	140805	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22350	550	2	2.52	8378089450	375000	101.13	22600	22700	21900	28300	15300	21800	22341.57	4.01	-50570	22600	22200	21650	21250	20700	22400	21450	289	6500	500	13950	50	1	57848466	12929	72.80	3.54	12	0.65	307.00	6311.00	33050	20240704	-32.38	8190	20230817	172.89	33050	-32.38	20240704	9920	125.30	20240201	33050	-32.38	20240704	8190	172.89	20230817	1.92	N	204270	500	289 억	2319639	N	N	166	N	N
165	20240801	130756	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22300	500	2	2.29	7631669700	341651	92.14	22600	22700	21900	28300	15300	21800	22337.62	4.01	-43917	22600	22200	21650	21250	20700	22400	21450	289	6500	500	13950	50	1	57848466	12900	72.64	3.53	12	0.59	307.00	6311.00	33050	20240704	-32.53	8190	20230817	172.28	33050	-32.53	20240704	9920	124.80	20240201	33050	-32.53	20240704	8190	172.28	20230817	1.92	N	204270	500	289 억	2319639	N	N	166	N	N
166	20240801	120802	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22350	550	2	2.52	7115876050	318541	85.90	22600	22700	21900	28300	15300	21800	22338.96	4.01	-33139	22600	22200	21650	21250	20700	22400	21450	289	6500	500	13950	50	1	57848466	12929	72.80	3.54	12	0.55	307.00	6311.00	33050	20240704	-32.38	8190	20230817	172.89	33050	-32.38	20240704	9920	125.30	20240201	33050	-32.38	20240704	8190	172.89	20230817	1.92	N	204270	500	289 억	2319639	N	N	166	N	N
167	20240801	110802	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22050	250	2	1.15	5305556300	237298	63.99	22600	22700	21900	28300	15300	21800	22358.20	4.01	-32707	22600	22200	21650	21250	20700	22400	21450	289	6500	500	13950	50	1	57848466	12756	71.82	3.49	12	0.41	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	1.92	N	204270	500	289 억	2319639	N	N	166	N	N
168	20240801	100757	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22300	500	2	2.29	4347866200	193875	52.28	22600	22700	22150	28300	15300	21800	22426.13	4.01	-23550	22600	22200	21650	21250	20700	22400	21450	289	6500	500	13950	50	1	57848466	12900	72.64	3.53	12	0.34	307.00	6311.00	33050	20240704	-32.53	8190	20230817	172.28	33050	-32.53	20240704	9920	124.80	20240201	33050	-32.53	20240704	8190	172.28	20230817	1.92	N	204270	500	289 억	2319639	N	N	166	N	N
169	20240801	090749	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22450	650	2	2.98	2092670500	93008	25.08	22600	22700	22250	28300	15300	21800	22499.90	4.01	-27315	22600	22200	21650	21250	20700	22400	21450	289	6500	500	13950	50	1	57848466	12987	73.13	3.56	12	0.16	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	1.92	N	204270	500	289 억	2319639	N	N	166	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History