KissMeData/393890/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161223	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	19960	-140	5	-0.70	4943370920	247843	14.94	20100	20250	19670	26100	14100	20100	19945.53	11.91	-2044	20566	20332	20116	19882	19666	20225	19775	168	6000	500	14470	10	1	33696518	6726	12.55	0.67	12	0.74	1591.00	29689.00	66300	20230831	-69.89	19670	20240830	1.47	49950	-60.04	20240108	19670	1.47	20240830	66300	-69.89	20230831	19670	1.47	20240830	1.93	N	393890	500	168 억	4013984	N	N	1468	N	N
3	20240830	151239	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	19970	-130	5	-0.65	4542733460	227795	13.73	20100	20250	19670	26100	14100	20100	19942.17	11.91	-10922	20566	20332	20116	19882	19666	20225	19775	168	6000	500	14470	10	1	33696518	6729	12.55	0.67	12	0.68	1591.00	29689.00	66300	20230831	-69.88	19670	20240830	1.53	49950	-60.02	20240108	19670	1.53	20240830	66300	-69.88	20230831	19670	1.53	20240830	1.93	N	393890	500	168 억	4013984	N	N	4536	N	N
4	20240830	141236	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	19900	-200	5	-1.00	4078135720	204513	12.33	20100	20250	19670	26100	14100	20100	19940.68	11.91	-24653	20566	20332	20116	19882	19666	20225	19775	168	6000	500	14470	10	1	33696518	6706	12.51	0.67	12	0.61	1591.00	29689.00	66300	20230831	-69.98	19670	20240830	1.17	49950	-60.16	20240108	19670	1.17	20240830	66300	-69.98	20230831	19670	1.17	20240830	1.93	N	393890	500	168 억	4013984	N	N	4536	N	N
5	20240830	131229	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	19870	-230	5	-1.14	3867054970	193908	11.69	20100	20250	19670	26100	14100	20100	19942.69	11.91	-24712	20566	20332	20116	19882	19666	20225	19775	168	6000	500	14470	10	1	33696518	6695	12.49	0.67	12	0.58	1591.00	29689.00	66300	20230831	-70.03	19670	20240830	1.02	49950	-60.22	20240108	19670	1.02	20240830	66300	-70.03	20230831	19670	1.02	20240830	1.93	N	393890	500	168 억	4013984	N	N	4536	N	N
6	20240830	121234	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	19910	-190	5	-0.95	3571889210	179065	10.79	20100	20250	19670	26100	14100	20100	19947.40	11.91	-23362	20566	20332	20116	19882	19666	20225	19775	168	6000	500	14470	10	1	33696518	6709	12.51	0.67	12	0.53	1591.00	29689.00	66300	20230831	-69.97	19670	20240830	1.22	49950	-60.14	20240108	19670	1.22	20240830	66300	-69.97	20230831	19670	1.22	20240830	1.93	N	393890	500	168 억	4013984	N	N	4536	N	N
7	20240830	111247	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	19930	-170	5	-0.85	3302510410	165540	9.98	20100	20250	19670	26100	14100	20100	19949.88	11.91	-17219	20566	20332	20116	19882	19666	20225	19775	168	6000	500	14470	10	1	33696518	6716	12.53	0.67	12	0.49	1591.00	29689.00	66300	20230831	-69.94	19670	20240830	1.32	49950	-60.10	20240108	19670	1.32	20240830	66300	-69.94	20230831	19670	1.32	20240830	1.93	N	393890	500	168 억	4013984	N	N	4536	N	N
8	20240830	101240	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	20000	-100	5	-0.50	2905108490	145655	8.78	20100	20250	19670	26100	14100	20100	19945.08	11.91	-17662	20566	20332	20116	19882	19666	20225	19775	168	6000	500	14470	50	1	33696518	6739	12.57	0.67	12	0.43	1591.00	29689.00	66300	20230831	-69.83	19670	20240830	1.68	49950	-59.96	20240108	19670	1.68	20240830	66300	-69.83	20230831	19670	1.68	20240830	1.93	N	393890	500	168 억	4013984	N	N	4536	N	N
9	20240830	091245	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	20050	-50	5	-0.25	1219669260	60900	3.67	20100	20250	19800	26100	14100	20100	20027.35	11.91	7136	20566	20332	20116	19882	19666	20225	19775	168	6000	500	14470	50	1	33696518	6756	12.60	0.68	12	0.18	1591.00	29689.00	66300	20230831	-69.76	19800	20240830	1.26	49950	-59.86	20240108	19800	1.26	20240830	66300	-69.76	20230831	19800	1.26	20240830	1.93	N	393890	500	168 억	4013984	N	N	4536	N	N
10	20240829	161244	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	20100	-300	5	-1.47	3170260320	157828	159.20	20150	20350	19900	26500	14300	20400	20086.84	7.53	6319	21400	20900	20550	20050	19700	20725	19875	168	6100	500	14680	50	1	33696518	6773	12.63	0.68	12	0.47	1591.00	29689.00	68200	20230823	-70.53	19900	20240829	1.01	49950	-59.76	20240108	19900	1.01	20240829	66300	-69.68	20230831	19900	1.01	20240829	1.93	N	393890	500	168 억	2538882	N	N	4533	N	N
11	20240829	151257	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	20100	-300	5	-1.47	3008551720	149774	151.07	20150	20350	19900	26500	14300	20400	20087.28	7.53	4341	21400	20900	20550	20050	19700	20725	19875	168	6100	500	14680	50	1	33696518	6773	12.63	0.68	12	0.44	1591.00	29689.00	68200	20230823	-70.53	19900	20240829	1.01	49950	-59.76	20240108	19900	1.01	20240829	66300	-69.68	20230831	19900	1.01	20240829	1.93	N	393890	500	168 억	2538882	N	N	366	N	N
12	20240829	141256	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	20100	-300	5	-1.47	1960310180	97358	98.20	20150	20350	19980	26500	14300	20400	20135.07	7.53	18723	21400	20900	20550	20050	19700	20725	19875	168	6100	500	14680	50	1	33696518	6773	12.63	0.68	12	0.29	1591.00	29689.00	68200	20230823	-70.53	19980	20240829	0.60	49950	-59.76	20240108	19980	0.60	20240829	66300	-69.68	20230831	19980	0.60	20240829	1.93	N	393890	500	168 억	2538882	N	N	366	N	N
13	20240829	131257	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	20200	-200	5	-0.98	1669481630	82886	83.61	20150	20350	19980	26500	14300	20400	20141.90	7.53	15428	21400	20900	20550	20050	19700	20725	19875	168	6100	500	14680	50	1	33696518	6807	12.70	0.68	12	0.25	1591.00	29689.00	68200	20230823	-70.38	19980	20240829	1.10	49950	-59.56	20240108	19980	1.10	20240829	66300	-69.53	20230831	19980	1.10	20240829	1.93	N	393890	500	168 억	2538882	N	N	366	N	N
14	20240829	121256	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	20200	-200	5	-0.98	1475234180	73297	73.93	20150	20350	19980	26500	14300	20400	20126.80	7.53	12213	21400	20900	20550	20050	19700	20725	19875	168	6100	500	14680	50	1	33696518	6807	12.70	0.68	12	0.22	1591.00	29689.00	68200	20230823	-70.38	19980	20240829	1.10	49950	-59.56	20240108	19980	1.10	20240829	66300	-69.53	20230831	19980	1.10	20240829	1.93	N	393890	500	168 억	2538882	N	N	366	N	N
15	20240829	111256	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	20100	-300	5	-1.47	1247123280	61987	62.53	20150	20350	19980	26500	14300	20400	20119.11	7.53	9536	21400	20900	20550	20050	19700	20725	19875	168	6100	500	14680	50	1	33696518	6773	12.63	0.68	12	0.18	1591.00	29689.00	68200	20230823	-70.53	19980	20240829	0.60	49950	-59.76	20240108	19980	0.60	20240829	66300	-69.68	20230831	19980	0.60	20240829	1.93	N	393890	500	168 억	2538882	N	N	366	N	N
16	20240829	101246	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	20200	-200	5	-0.98	941314080	46810	47.22	20150	20350	19980	26500	14300	20400	20109.25	7.53	7665	21400	20900	20550	20050	19700	20725	19875	168	6100	500	14680	50	1	33696518	6807	12.70	0.68	12	0.14	1591.00	29689.00	68200	20230823	-70.38	19980	20240829	1.10	49950	-59.56	20240108	19980	1.10	20240829	66300	-69.53	20230831	19980	1.10	20240829	1.93	N	393890	500	168 억	2538882	N	N	366	N	N
17	20240829	091256	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	20200	-200	5	-0.98	253614140	12628	12.74	20150	20350	19980	26500	14300	20400	20083.48	7.53	-111	21400	20900	20550	20050	19700	20725	19875	168	6100	500	14680	50	1	33696518	6807	12.70	0.68	12	0.04	1591.00	29689.00	68200	20230823	-70.38	19980	20240829	1.10	49950	-59.56	20240108	19980	1.10	20240829	66300	-69.53	20230831	19980	1.10	20240829	1.93	N	393890	500	168 억	2538882	N	N	366	N	N
18	20240828	161213	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20400	-400	5	-1.92	2017842250	98448	120.41	20850	21050	20200	27000	14600	20800	20498.18	7.63	-29757	21666	21232	20766	20332	19866	21000	20100	168	6200	500	14970	50	1	33696518	6874	12.82	0.69	12	0.29	1591.00	29689.00	69300	20230822	-70.56	20150	20240806	1.24	49950	-59.16	20240108	20150	1.24	20240806	66300	-69.23	20230831	20150	1.24	20240806	1.93	N	393890	500	168 억	2571284	N	N	366	N	N
19	20240828	151221	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20450	-350	5	-1.68	1898846600	92621	113.28	20850	21050	20200	27000	14600	20800	20501.12	7.63	-30157	21666	21232	20766	20332	19866	21000	20100	168	6200	500	14970	50	1	33696518	6891	12.85	0.69	12	0.27	1591.00	29689.00	69300	20230822	-70.49	20150	20240806	1.49	49950	-59.06	20240108	20150	1.49	20240806	66300	-69.16	20230831	20150	1.49	20240806	1.93	N	393890	500	168 억	2571284	N	N	1117	N	N
20	20240828	141222	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20350	-450	5	-2.16	1674228400	81586	99.78	20850	21050	20200	27000	14600	20800	20520.88	7.63	-31714	21666	21232	20766	20332	19866	21000	20100	168	6200	500	14970	50	1	33696518	6857	12.79	0.69	12	0.24	1591.00	29689.00	69300	20230822	-70.63	20150	20240806	0.99	49950	-59.26	20240108	20150	0.99	20240806	66300	-69.31	20230831	20150	0.99	20240806	1.93	N	393890	500	168 억	2571284	N	N	1117	N	N
21	20240828	131221	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20450	-350	5	-1.68	1180601300	57345	70.14	20850	21050	20400	27000	14600	20800	20587.54	7.63	-28017	21666	21232	20766	20332	19866	21000	20100	168	6200	500	14970	50	1	33696518	6891	12.85	0.69	12	0.17	1591.00	29689.00	69300	20230822	-70.49	20150	20240806	1.49	49950	-59.06	20240108	20150	1.49	20240806	66300	-69.16	20230831	20150	1.49	20240806	1.93	N	393890	500	168 억	2571284	N	N	1117	N	N
22	20240828	121218	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20450	-350	5	-1.68	1027606300	49865	60.99	20850	21050	20450	27000	14600	20800	20607.60	7.63	-24801	21666	21232	20766	20332	19866	21000	20100	168	6200	500	14970	50	1	33696518	6891	12.85	0.69	12	0.15	1591.00	29689.00	69300	20230822	-70.49	20150	20240806	1.49	49950	-59.06	20240108	20150	1.49	20240806	66300	-69.16	20230831	20150	1.49	20240806	1.93	N	393890	500	168 억	2571284	N	N	1117	N	N
23	20240828	111218	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20450	-350	5	-1.68	854619050	41434	50.68	20850	21050	20450	27000	14600	20800	20625.86	7.63	-19700	21666	21232	20766	20332	19866	21000	20100	168	6200	500	14970	50	1	33696518	6891	12.85	0.69	12	0.12	1591.00	29689.00	69300	20230822	-70.49	20150	20240806	1.49	49950	-59.06	20240108	20150	1.49	20240806	66300	-69.16	20230831	20150	1.49	20240806	1.93	N	393890	500	168 억	2571284	N	N	1117	N	N
24	20240828	101245	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20650	-150	5	-0.72	577264800	27943	34.18	20850	21050	20450	27000	14600	20800	20658.44	7.63	-13670	21666	21232	20766	20332	19866	21000	20100	168	6200	500	14970	50	1	33696518	6958	12.98	0.70	12	0.08	1591.00	29689.00	69300	20230822	-70.20	20150	20240806	2.48	49950	-58.66	20240108	20150	2.48	20240806	66300	-68.85	20230831	20150	2.48	20240806	1.93	N	393890	500	168 억	2571284	N	N	1117	N	N
25	20240828	091239	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20750	-50	5	-0.24	127052200	6116	7.48	20850	21050	20700	27000	14600	20800	20773.56	7.63	-3982	21666	21232	20766	20332	19866	21000	20100	168	6200	500	14970	50	1	33696518	6992	13.04	0.70	12	0.02	1591.00	29689.00	69300	20230822	-70.06	20150	20240806	2.98	49950	-58.46	20240108	20150	2.98	20240806	66300	-68.70	20230831	20150	2.98	20240806	1.93	N	393890	500	168 억	2571284	N	N	1117	N	N
26	20240827	161209	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20800	-100	5	-0.48	1688095100	81333	88.80	20900	21200	20300	27150	14650	20900	20755.27	7.60	5836	22066	21482	21166	20582	20266	21325	20425	168	6250	500	15040	50	1	33696518	7009	13.07	0.70	12	0.24	1591.00	29689.00	69300	20230822	-69.99	20150	20240806	3.23	49950	-58.36	20240108	20150	3.23	20240806	66300	-68.63	20230831	20150	3.23	20240806	1.92	N	393890	500	168 억	2561026	N	N	1117	N	N
27	20240827	151218	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20800	-100	5	-0.48	1640734400	79058	86.31	20900	21200	20300	27150	14650	20900	20753.55	7.60	6211	22066	21482	21166	20582	20266	21325	20425	168	6250	500	15040	50	1	33696518	7009	13.07	0.70	12	0.23	1591.00	29689.00	69300	20230822	-69.99	20150	20240806	3.23	49950	-58.36	20240108	20150	3.23	20240806	66300	-68.63	20230831	20150	3.23	20240806	1.92	N	393890	500	168 억	2561026	N	N	1667	N	N
28	20240827	141224	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20900	0	3	0.00	1403429100	67633	73.84	20900	21200	20300	27150	14650	20900	20750.66	7.60	2297	22066	21482	21166	20582	20266	21325	20425	168	6250	500	15040	50	1	33696518	7043	13.14	0.70	12	0.20	1591.00	29689.00	69300	20230822	-69.84	20150	20240806	3.72	49950	-58.16	20240108	20150	3.72	20240806	66300	-68.48	20230831	20150	3.72	20240806	1.92	N	393890	500	168 억	2561026	N	N	1667	N	N
29	20240827	131227	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20800	-100	5	-0.48	1309836500	63143	68.94	20900	21200	20300	27150	14650	20900	20743.97	7.60	807	22066	21482	21166	20582	20266	21325	20425	168	6250	500	15040	50	1	33696518	7009	13.07	0.70	12	0.19	1591.00	29689.00	69300	20230822	-69.99	20150	20240806	3.23	49950	-58.36	20240108	20150	3.23	20240806	66300	-68.63	20230831	20150	3.23	20240806	1.92	N	393890	500	168 억	2561026	N	N	1667	N	N
30	20240827	121227	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20700	-200	5	-0.96	1193607300	57532	62.81	20900	21200	20300	27150	14650	20900	20746.84	7.60	866	22066	21482	21166	20582	20266	21325	20425	168	6250	500	15040	50	1	33696518	6975	13.01	0.70	12	0.17	1591.00	29689.00	69300	20230822	-70.13	20150	20240806	2.73	49950	-58.56	20240108	20150	2.73	20240806	66300	-68.78	20230831	20150	2.73	20240806	1.92	N	393890	500	168 억	2561026	N	N	1667	N	N
31	20240827	111225	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20900	0	3	0.00	1038951950	50091	54.69	20900	21200	20300	27150	14650	20900	20741.29	7.60	1684	22066	21482	21166	20582	20266	21325	20425	168	6250	500	15040	50	1	33696518	7043	13.14	0.70	12	0.15	1591.00	29689.00	69300	20230822	-69.84	20150	20240806	3.72	49950	-58.16	20240108	20150	3.72	20240806	66300	-68.48	20230831	20150	3.72	20240806	1.92	N	393890	500	168 억	2561026	N	N	1667	N	N
32	20240827	101221	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20950	50	2	0.24	915048800	44165	48.22	20900	21200	20300	27150	14650	20900	20718.87	7.60	212	22066	21482	21166	20582	20266	21325	20425	168	6250	500	15040	50	1	33696518	7059	13.17	0.71	12	0.13	1591.00	29689.00	69300	20230822	-69.77	20150	20240806	3.97	49950	-58.06	20240108	20150	3.97	20240806	66300	-68.40	20230831	20150	3.97	20240806	1.92	N	393890	500	168 억	2561026	N	N	1667	N	N
33	20240827	091222	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20450	-450	5	-2.15	202774200	9809	10.71	20900	20950	20450	27150	14650	20900	20672.26	7.60	-4498	22066	21482	21166	20582	20266	21325	20425	168	6250	500	15040	50	1	33696518	6891	12.85	0.69	12	0.03	1591.00	29689.00	69300	20230822	-70.49	20150	20240806	1.49	49950	-59.06	20240108	20150	1.49	20240806	66300	-69.16	20230831	20150	1.49	20240806	1.92	N	393890	500	168 억	2561026	N	N	1667	N	N
34	20240826	161204	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20900	-300	5	-1.42	1907914600	89851	118.19	21250	21750	20850	27550	14850	21200	21236.93	7.62	-8648	21700	21450	21150	20900	20600	21575	21025	168	6350	500	15260	50	1	33696518	7043	13.14	0.70	12	0.27	1591.00	29689.00	69500	20230818	-69.93	20150	20240806	3.72	49950	-58.16	20240108	20150	3.72	20240806	66300	-68.48	20230831	20150	3.72	20240806	1.91	N	393890	500	168 억	2566161	N	N	1664	N	N
35	20240826	151215	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21050	-150	5	-0.71	1818035900	85558	112.54	21250	21750	20850	27550	14850	21200	21249.16	7.62	-8136	21700	21450	21150	20900	20600	21575	21025	168	6350	500	15260	50	1	33696518	7093	13.23	0.71	12	0.25	1591.00	29689.00	69500	20230818	-69.71	20150	20240806	4.47	49950	-57.86	20240108	20150	4.47	20240806	66300	-68.25	20230831	20150	4.47	20240806	1.91	N	393890	500	168 억	2566161	N	N	217	N	N
36	20240826	141219	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20900	-300	5	-1.42	1618879650	76046	100.03	21250	21750	20900	27550	14850	21200	21288.16	7.62	-5805	21700	21450	21150	20900	20600	21575	21025	168	6350	500	15260	50	1	33696518	7043	13.14	0.70	12	0.23	1591.00	29689.00	69500	20230818	-69.93	20150	20240806	3.72	49950	-58.16	20240108	20150	3.72	20240806	66300	-68.48	20230831	20150	3.72	20240806	1.91	N	393890	500	168 억	2566161	N	N	217	N	N
37	20240826	131219	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21100	-100	5	-0.47	1391284300	65200	85.76	21250	21750	20950	27550	14850	21200	21338.72	7.62	-794	21700	21450	21150	20900	20600	21575	21025	168	6350	500	15260	50	1	33696518	7110	13.26	0.71	12	0.19	1591.00	29689.00	69500	20230818	-69.64	20150	20240806	4.71	49950	-57.76	20240108	20150	4.71	20240806	66300	-68.17	20230831	20150	4.71	20240806	1.91	N	393890	500	168 억	2566161	N	N	217	N	N
38	20240826	121212	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21100	-100	5	-0.47	1222950950	57194	75.23	21250	21750	21050	27550	14850	21200	21382.50	7.62	2079	21700	21450	21150	20900	20600	21575	21025	168	6350	500	15260	50	1	33696518	7110	13.26	0.71	12	0.17	1591.00	29689.00	69500	20230818	-69.64	20150	20240806	4.71	49950	-57.76	20240108	20150	4.71	20240806	66300	-68.17	20230831	20150	4.71	20240806	1.91	N	393890	500	168 억	2566161	N	N	217	N	N
39	20240826	111215	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21400	200	2	0.94	911678750	42534	55.95	21250	21750	21200	27550	14850	21200	21434.12	7.62	8760	21700	21450	21150	20900	20600	21575	21025	168	6350	500	15260	50	1	33696518	7211	13.45	0.72	12	0.13	1591.00	29689.00	69500	20230818	-69.21	20150	20240806	6.20	49950	-57.16	20240108	20150	6.20	20240806	66300	-67.72	20230831	20150	6.20	20240806	1.91	N	393890	500	168 억	2566161	N	N	217	N	N
40	20240826	101216	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21550	350	2	1.65	664238750	30971	40.74	21250	21750	21200	27550	14850	21200	21447.12	7.62	7243	21700	21450	21150	20900	20600	21575	21025	168	6350	500	15260	50	1	33696518	7262	13.54	0.73	12	0.09	1591.00	29689.00	69500	20230818	-68.99	20150	20240806	6.95	49950	-56.86	20240108	20150	6.95	20240806	66300	-67.50	20230831	20150	6.95	20240806	1.91	N	393890	500	168 억	2566161	N	N	217	N	N
41	20240826	091211	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21650	450	2	2.12	259515350	12073	15.88	21250	21750	21200	27550	14850	21200	21495.51	7.62	7543	21700	21450	21150	20900	20600	21575	21025	168	6350	500	15260	50	1	33696518	7295	13.61	0.73	12	0.04	1591.00	29689.00	69500	20230818	-68.85	20150	20240806	7.44	49950	-56.66	20240108	20150	7.44	20240806	66300	-67.35	20230831	20150	7.44	20240806	1.91	N	393890	500	168 억	2566161	N	N	217	N	N
42	20240823	161202	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21200	-400	5	-1.85	1554329800	73521	39.86	21000	21400	20850	28050	15150	21600	21141.22	7.65	-5299	22466	22032	21666	21232	20866	21850	21050	168	6450	500	15550	50	1	33696518	7144	13.32	0.71	12	0.22	1591.00	29689.00	71700	20230817	-70.43	20150	20240806	5.21	49950	-57.56	20240108	20150	5.21	20240806	68200	-68.91	20230823	20150	5.21	20240806	1.91	N	393890	500	168 억	2576693	N	N	217	N	N
43	20240823	151215	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21250	-350	5	-1.62	1473561600	69712	37.80	21000	21400	20850	28050	15150	21600	21137.85	7.65	-4581	22466	22032	21666	21232	20866	21850	21050	168	6450	500	15550	50	1	33696518	7161	13.36	0.72	12	0.21	1591.00	29689.00	71700	20230817	-70.36	20150	20240806	5.46	49950	-57.46	20240108	20150	5.46	20240806	68200	-68.84	20230823	20150	5.46	20240806	1.91	N	393890	500	168 억	2576693	N	N	1471	N	N
44	20240823	141214	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21200	-400	5	-1.85	1321883700	62574	33.93	21000	21400	20850	28050	15150	21600	21125.13	7.65	-6437	22466	22032	21666	21232	20866	21850	21050	168	6450	500	15550	50	1	33696518	7144	13.32	0.71	12	0.19	1591.00	29689.00	71700	20230817	-70.43	20150	20240806	5.21	49950	-57.56	20240108	20150	5.21	20240806	68200	-68.91	20230823	20150	5.21	20240806	1.91	N	393890	500	168 억	2576693	N	N	1471	N	N
45	20240823	131212	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21300	-300	5	-1.39	1125232450	53339	28.92	21000	21400	20850	28050	15150	21600	21095.87	7.65	-10839	22466	22032	21666	21232	20866	21850	21050	168	6450	500	15550	50	1	33696518	7177	13.39	0.72	12	0.16	1591.00	29689.00	71700	20230817	-70.29	20150	20240806	5.71	49950	-57.36	20240108	20150	5.71	20240806	68200	-68.77	20230823	20150	5.71	20240806	1.91	N	393890	500	168 억	2576693	N	N	1471	N	N
46	20240823	121210	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21150	-450	5	-2.08	900509000	42775	23.19	21000	21350	20850	28050	15150	21600	21052.23	7.65	-12211	22466	22032	21666	21232	20866	21850	21050	168	6450	500	15550	50	1	33696518	7127	13.29	0.71	12	0.13	1591.00	29689.00	71700	20230817	-70.50	20150	20240806	4.96	49950	-57.66	20240108	20150	4.96	20240806	68200	-68.99	20230823	20150	4.96	20240806	1.91	N	393890	500	168 억	2576693	N	N	1471	N	N
47	20240823	111208	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21050	-550	5	-2.55	819986700	38959	21.12	21000	21350	20850	28050	15150	21600	21047.43	7.65	-11397	22466	22032	21666	21232	20866	21850	21050	168	6450	500	15550	50	1	33696518	7093	13.23	0.71	12	0.12	1591.00	29689.00	71700	20230817	-70.64	20150	20240806	4.47	49950	-57.86	20240108	20150	4.47	20240806	68200	-69.13	20230823	20150	4.47	20240806	1.91	N	393890	500	168 억	2576693	N	N	1471	N	N
48	20240823	101212	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21250	-350	5	-1.62	532492050	25266	13.70	21000	21350	20850	28050	15150	21600	21075.44	7.65	-5050	22466	22032	21666	21232	20866	21850	21050	168	6450	500	15550	50	1	33696518	7161	13.36	0.72	12	0.07	1591.00	29689.00	71700	20230817	-70.36	20150	20240806	5.46	49950	-57.46	20240108	20150	5.46	20240806	68200	-68.84	20230823	20150	5.46	20240806	1.91	N	393890	500	168 억	2576693	N	N	1471	N	N
49	20240823	091212	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21150	-450	5	-2.08	257253300	12230	6.63	21000	21300	20850	28050	15150	21600	21034.61	7.65	-3228	22466	22032	21666	21232	20866	21850	21050	168	6450	500	15550	50	1	33696518	7127	13.29	0.71	12	0.04	1591.00	29689.00	71700	20230817	-70.50	20150	20240806	4.96	49950	-57.66	20240108	20150	4.96	20240806	68200	-68.99	20230823	20150	4.96	20240806	1.91	N	393890	500	168 억	2576693	N	N	1471	N	N
50	20240822	161206	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21600	400	2	1.89	3981432200	183530	147.14	21800	22100	21300	27550	14850	21200	21693.68	7.70	-19917	22400	21800	21200	20600	20000	22100	20900	168	6350	500	15260	50	1	33696518	7278	13.58	0.73	12	0.54	1591.00	29689.00	71700	20230817	-69.87	20150	20240806	7.20	49950	-56.76	20240108	20150	7.20	20240806	69300	-68.83	20230822	20150	7.20	20240806	1.91	N	393890	500	168 억	2594763	N	N	1471	N	N
51	20240822	151215	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21450	250	2	1.18	3849640050	177396	142.22	21800	22100	21300	27550	14850	21200	21700.83	7.70	-21155	22400	21800	21200	20600	20000	22100	20900	168	6350	500	15260	50	1	33696518	7228	13.48	0.72	12	0.53	1591.00	29689.00	71700	20230817	-70.08	20150	20240806	6.45	49950	-57.06	20240108	20150	6.45	20240806	69300	-69.05	20230822	20150	6.45	20240806	1.91	N	393890	500	168 억	2594763	N	N	1030	N	N
52	20240822	141216	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21450	250	2	1.18	3362143700	154683	124.01	21800	22100	21300	27550	14850	21200	21735.70	7.70	-21037	22400	21800	21200	20600	20000	22100	20900	168	6350	500	15260	50	1	33696518	7228	13.48	0.72	12	0.46	1591.00	29689.00	71700	20230817	-70.08	20150	20240806	6.45	49950	-57.06	20240108	20150	6.45	20240806	69300	-69.05	20230822	20150	6.45	20240806	1.91	N	393890	500	168 억	2594763	N	N	1030	N	N
53	20240822	131214	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21500	300	2	1.42	3103460250	142619	114.34	21800	22100	21300	27550	14850	21200	21760.50	7.70	-22272	22400	21800	21200	20600	20000	22100	20900	168	6350	500	15260	50	1	33696518	7245	13.51	0.72	12	0.42	1591.00	29689.00	71700	20230817	-70.01	20150	20240806	6.70	49950	-56.96	20240108	20150	6.70	20240806	69300	-68.98	20230822	20150	6.70	20240806	1.91	N	393890	500	168 억	2594763	N	N	1030	N	N
54	20240822	121219	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21700	500	2	2.36	2738203600	125704	100.78	21800	22100	21300	27550	14850	21200	21782.95	7.70	-22504	22400	21800	21200	20600	20000	22100	20900	168	6350	500	15260	50	1	33696518	7312	13.64	0.73	12	0.37	1591.00	29689.00	71700	20230817	-69.74	20150	20240806	7.69	49950	-56.56	20240108	20150	7.69	20240806	69300	-68.69	20230822	20150	7.69	20240806	1.91	N	393890	500	168 억	2594763	N	N	1030	N	N
55	20240822	111208	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21700	500	2	2.36	2238063250	102486	82.17	21800	22100	21450	27550	14850	21200	21837.75	7.70	-18365	22400	21800	21200	20600	20000	22100	20900	168	6350	500	15260	50	1	33696518	7312	13.64	0.73	12	0.30	1591.00	29689.00	71700	20230817	-69.74	20150	20240806	7.69	49950	-56.56	20240108	20150	7.69	20240806	69300	-68.69	20230822	20150	7.69	20240806	1.91	N	393890	500	168 억	2594763	N	N	1030	N	N
56	20240822	101206	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21650	450	2	2.12	1743213750	79776	63.96	21800	22100	21450	27550	14850	21200	21851.36	7.70	-9902	22400	21800	21200	20600	20000	22100	20900	168	6350	500	15260	50	1	33696518	7295	13.61	0.73	12	0.24	1591.00	29689.00	71700	20230817	-69.80	20150	20240806	7.44	49950	-56.66	20240108	20150	7.44	20240806	69300	-68.76	20230822	20150	7.44	20240806	1.91	N	393890	500	168 억	2594763	N	N	1030	N	N
57	20240822	091209	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21550	350	2	1.65	613105150	28085	22.52	21800	22050	21450	27550	14850	21200	21830.34	7.70	-10123	22400	21800	21200	20600	20000	22100	20900	168	6350	500	15260	50	1	33696518	7262	13.54	0.73	12	0.08	1591.00	29689.00	71700	20230817	-69.94	20150	20240806	6.95	49950	-56.86	20240108	20150	6.95	20240806	69300	-68.90	20230822	20150	6.95	20240806	1.91	N	393890	500	168 억	2594763	N	N	1030	N	N
58	20240821	161200	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21200	300	2	1.44	2645187850	124607	93.11	20650	21800	20600	27150	14650	20900	21229.06	7.73	-4136	21766	21332	20866	20432	19966	21550	20650	168	6250	500	15040	50	1	33696518	7144	13.32	0.71	12	0.37	1591.00	29689.00	71700	20230817	-70.43	20150	20240806	5.21	49950	-57.56	20240108	20150	5.21	20240806	69300	-69.41	20230822	20150	5.21	20240806	1.88	N	393890	500	168 억	2603196	N	N	1030	N	N
59	20240821	151219	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21200	300	2	1.44	2513658750	118397	88.47	20650	21800	20600	27150	14650	20900	21231.60	7.73	-5793	21766	21332	20866	20432	19966	21550	20650	168	6250	500	15040	50	1	33696518	7144	13.32	0.71	12	0.35	1591.00	29689.00	71700	20230817	-70.43	20150	20240806	5.21	49950	-57.56	20240108	20150	5.21	20240806	69300	-69.41	20230822	20150	5.21	20240806	1.88	N	393890	500	168 억	2603196	N	N	229	N	N
60	20240821	141212	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21250	350	2	1.67	2190835600	103216	77.12	20650	21800	20600	27150	14650	20900	21226.68	7.73	-4206	21766	21332	20866	20432	19966	21550	20650	168	6250	500	15040	50	1	33696518	7161	13.36	0.72	12	0.31	1591.00	29689.00	71700	20230817	-70.36	20150	20240806	5.46	49950	-57.46	20240108	20150	5.46	20240806	69300	-69.34	20230822	20150	5.46	20240806	1.88	N	393890	500	168 억	2603196	N	N	229	N	N
61	20240821	131221	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21350	450	2	2.15	1705172450	80549	60.19	20650	21800	20600	27150	14650	20900	21170.38	7.73	801	21766	21332	20866	20432	19966	21550	20650	168	6250	500	15040	50	1	33696518	7194	13.42	0.72	12	0.24	1591.00	29689.00	71700	20230817	-70.22	20150	20240806	5.96	49950	-57.26	20240108	20150	5.96	20240806	69300	-69.19	20230822	20150	5.96	20240806	1.88	N	393890	500	168 억	2603196	N	N	229	N	N
62	20240821	121220	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21350	450	2	2.15	1420759950	67259	50.26	20650	21800	20600	27150	14650	20900	21124.71	7.73	-1305	21766	21332	20866	20432	19966	21550	20650	168	6250	500	15040	50	1	33696518	7194	13.42	0.72	12	0.20	1591.00	29689.00	71700	20230817	-70.22	20150	20240806	5.96	49950	-57.26	20240108	20150	5.96	20240806	69300	-69.19	20230822	20150	5.96	20240806	1.88	N	393890	500	168 억	2603196	N	N	229	N	N
63	20240821	111214	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21200	300	2	1.44	1228230000	58179	43.47	20650	21800	20600	27150	14650	20900	21112.31	7.73	-312	21766	21332	20866	20432	19966	21550	20650	168	6250	500	15040	50	1	33696518	7144	13.32	0.71	12	0.17	1591.00	29689.00	71700	20230817	-70.43	20150	20240806	5.21	49950	-57.56	20240108	20150	5.21	20240806	69300	-69.41	20230822	20150	5.21	20240806	1.88	N	393890	500	168 억	2603196	N	N	229	N	N
64	20240821	101219	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20950	50	2	0.24	458493700	22048	16.47	20650	21150	20600	27150	14650	20900	20793.82	7.73	3211	21766	21332	20866	20432	19966	21550	20650	168	6250	500	15040	50	1	33696518	7059	13.17	0.71	12	0.07	1591.00	29689.00	71700	20230817	-70.78	20150	20240806	3.97	49950	-58.06	20240108	20150	3.97	20240806	69300	-69.77	20230822	20150	3.97	20240806	1.88	N	393890	500	168 억	2603196	N	N	229	N	N
65	20240821	091209	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21100	200	2	0.96	180044900	8672	6.48	20650	21150	20600	27150	14650	20900	20756.73	7.73	-86	21766	21332	20866	20432	19966	21550	20650	168	6250	500	15040	50	1	33696518	7110	13.26	0.71	12	0.03	1591.00	29689.00	71700	20230817	-70.57	20150	20240806	4.71	49950	-57.76	20240108	20150	4.71	20240806	69300	-69.55	20230822	20150	4.71	20240806	1.88	N	393890	500	168 억	2603196	N	N	229	N	N
66	20240820	161156	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20900	350	2	1.70	2757390350	132915	127.38	20700	21300	20400	26700	14400	20550	20745.32	7.67	52063	21983	21266	20883	20166	19783	21075	19975	168	6150	500	14790	50	1	33696518	7043	13.14	0.70	12	0.39	1591.00	29689.00	71700	20230817	-70.85	20150	20240806	3.72	49950	-58.16	20240108	20150	3.72	20240806	69300	-69.84	20230822	20150	3.72	20240806	1.87	N	393890	500	168 억	2585104	N	N	228	N	N
67	20240820	151210	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20850	300	2	1.46	2622770900	126462	121.20	20700	21300	20400	26700	14400	20550	20739.60	7.67	51737	21983	21266	20883	20166	19783	21075	19975	168	6150	500	14790	50	1	33696518	7026	13.10	0.70	12	0.38	1591.00	29689.00	71700	20230817	-70.92	20150	20240806	3.47	49950	-58.26	20240108	20150	3.47	20240806	69300	-69.91	20230822	20150	3.47	20240806	1.87	N	393890	500	168 억	2585104	N	N	497	N	N
68	20240820	141204	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20700	150	2	0.73	2189991450	105633	101.23	20700	21300	20400	26700	14400	20550	20732.08	7.67	41320	21983	21266	20883	20166	19783	21075	19975	168	6150	500	14790	50	1	33696518	6975	13.01	0.70	12	0.31	1591.00	29689.00	71700	20230817	-71.13	20150	20240806	2.73	49950	-58.56	20240108	20150	2.73	20240806	69300	-70.13	20230822	20150	2.73	20240806	1.87	N	393890	500	168 억	2585104	N	N	497	N	N
69	20240820	131209	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20600	50	2	0.24	1873261450	90306	86.55	20700	21300	20400	26700	14400	20550	20743.49	7.67	32643	21983	21266	20883	20166	19783	21075	19975	168	6150	500	14790	50	1	33696518	6941	12.95	0.69	12	0.27	1591.00	29689.00	71700	20230817	-71.27	20150	20240806	2.23	49950	-58.76	20240108	20150	2.23	20240806	69300	-70.27	20230822	20150	2.23	20240806	1.87	N	393890	500	168 억	2585104	N	N	497	N	N
70	20240820	121201	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20650	100	2	0.49	1670775150	80477	77.13	20700	21300	20400	26700	14400	20550	20760.90	7.67	29446	21983	21266	20883	20166	19783	21075	19975	168	6150	500	14790	50	1	33696518	6958	12.98	0.70	12	0.24	1591.00	29689.00	71700	20230817	-71.20	20150	20240806	2.48	49950	-58.66	20240108	20150	2.48	20240806	69300	-70.20	20230822	20150	2.48	20240806	1.87	N	393890	500	168 억	2585104	N	N	497	N	N
71	20240820	111159	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20650	100	2	0.49	1482591250	71360	68.39	20700	21300	20400	26700	14400	20550	20776.22	7.67	24349	21983	21266	20883	20166	19783	21075	19975	168	6150	500	14790	50	1	33696518	6958	12.98	0.70	12	0.21	1591.00	29689.00	71700	20230817	-71.20	20150	20240806	2.48	49950	-58.66	20240108	20150	2.48	20240806	69300	-70.20	20230822	20150	2.48	20240806	1.87	N	393890	500	168 억	2585104	N	N	497	N	N
72	20240820	101155	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20450	-100	5	-0.49	1138432700	54631	52.36	20700	21300	20400	26700	14400	20550	20838.58	7.67	19567	21983	21266	20883	20166	19783	21075	19975	168	6150	500	14790	50	1	33696518	6891	12.85	0.69	12	0.16	1591.00	29689.00	71700	20230817	-71.48	20150	20240806	1.49	49950	-59.06	20240108	20150	1.49	20240806	69300	-70.49	20230822	20150	1.49	20240806	1.87	N	393890	500	168 억	2585104	N	N	497	N	N
73	20240820	091159	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21300	750	2	3.65	395008150	18793	18.01	20700	21300	20700	26700	14400	20550	21018.90	7.67	13587	21983	21266	20883	20166	19783	21075	19975	168	6150	500	14790	50	1	33696518	7177	13.39	0.72	12	0.06	1591.00	29689.00	71700	20230817	-70.29	20150	20240806	5.71	49950	-57.36	20240108	20150	5.71	20240806	69300	-69.26	20230822	20150	5.71	20240806	1.87	N	393890	500	168 억	2585104	N	N	497	N	N
74	20240819	161146	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20550	-650	5	-3.07	2173298650	103869	117.67	21300	21600	20500	27550	14850	21200	20924.07	7.72	-14226	22466	21832	21466	20832	20466	21650	20650	168	6350	500	15260	50	1	33696518	6925	12.92	0.69	12	0.31	1591.00	29689.00	71700	20230817	-71.34	20150	20240806	1.99	49950	-58.86	20240108	20150	1.99	20240806	69300	-70.35	20230822	20150	1.99	20240806	1.88	N	393890	500	168 억	2600102	N	N	494	N	N
75	20240819	151157	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20500	-700	5	-3.30	2099180350	100259	113.58	21300	21600	20500	27550	14850	21200	20937.10	7.72	-13925	22466	21832	21466	20832	20466	21650	20650	168	6350	500	15260	50	1	33696518	6908	12.88	0.69	12	0.30	1591.00	29689.00	71700	20230817	-71.41	20150	20240806	1.74	49950	-58.96	20240108	20150	1.74	20240806	69300	-70.42	20230822	20150	1.74	20240806	1.88	N	393890	500	168 억	2600102	N	N	1580	N	N
76	20240819	141157	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20600	-600	5	-2.83	1706584300	81159	91.95	21300	21600	20600	27550	14850	21200	21027.28	7.72	-12647	22466	21832	21466	20832	20466	21650	20650	168	6350	500	15260	50	1	33696518	6941	12.95	0.69	12	0.24	1591.00	29689.00	71700	20230817	-71.27	20150	20240806	2.23	49950	-58.76	20240108	20150	2.23	20240806	69300	-70.27	20230822	20150	2.23	20240806	1.88	N	393890	500	168 억	2600102	N	N	1580	N	N
77	20240819	131153	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20800	-400	5	-1.89	1467583850	69615	78.87	21300	21600	20700	27550	14850	21200	21081.12	7.72	-11257	22466	21832	21466	20832	20466	21650	20650	168	6350	500	15260	50	1	33696518	7009	13.07	0.70	12	0.21	1591.00	29689.00	71700	20230817	-70.99	20150	20240806	3.23	49950	-58.36	20240108	20150	3.23	20240806	69300	-69.99	20230822	20150	3.23	20240806	1.88	N	393890	500	168 억	2600102	N	N	1580	N	N
78	20240819	121152	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20950	-250	5	-1.18	1131966550	53522	60.64	21300	21600	20850	27550	14850	21200	21149.38	7.72	-2933	22466	21832	21466	20832	20466	21650	20650	168	6350	500	15260	50	1	33696518	7059	13.17	0.71	12	0.16	1591.00	29689.00	71700	20230817	-70.78	20150	20240806	3.97	49950	-58.06	20240108	20150	3.97	20240806	69300	-69.77	20230822	20150	3.97	20240806	1.88	N	393890	500	168 억	2600102	N	N	1580	N	N
79	20240819	111155	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21000	-200	5	-0.94	1012135800	47799	54.15	21300	21600	20850	27550	14850	21200	21174.74	7.72	-2012	22466	21832	21466	20832	20466	21650	20650	168	6350	500	15260	50	1	33696518	7076	13.20	0.71	12	0.14	1591.00	29689.00	71700	20230817	-70.71	20150	20240806	4.22	49950	-57.96	20240108	20150	4.22	20240806	69300	-69.70	20230822	20150	4.22	20240806	1.88	N	393890	500	168 억	2600102	N	N	1580	N	N
80	20240819	101153	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21100	-100	5	-0.47	867977500	40944	46.39	21300	21600	20850	27550	14850	21200	21199.13	7.72	-713	22466	21832	21466	20832	20466	21650	20650	168	6350	500	15260	50	1	33696518	7110	13.26	0.71	12	0.12	1591.00	29689.00	71700	20230817	-70.57	20150	20240806	4.71	49950	-57.76	20240108	20150	4.71	20240806	69300	-69.55	20230822	20150	4.71	20240806	1.88	N	393890	500	168 억	2600102	N	N	1580	N	N
81	20240819	091151	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21150	-50	5	-0.24	194836400	9240	10.47	21300	21300	20950	27550	14850	21200	21083.90	7.72	-474	22466	21832	21466	20832	20466	21650	20650	168	6350	500	15260	50	1	33696518	7127	13.29	0.71	12	0.03	1591.00	29689.00	71700	20230817	-70.50	20150	20240806	4.96	49950	-57.66	20240108	20150	4.96	20240806	69300	-69.48	20230822	20150	4.96	20240806	1.88	N	393890	500	168 억	2600102	N	N	1580	N	N
82	20240816	161142	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21200	-300	5	-1.40	1867326150	87032	91.99	21900	22100	21100	27950	15050	21500	21456.05	7.79	-26728	22066	21782	21516	21232	20966	21925	21375	168	6450	500	15480	50	1	33696518	7144	13.32	0.71	12	0.26	1591.00	29689.00	71900	20230809	-70.51	20150	20240806	5.21	49950	-57.56	20240108	20150	5.21	20240806	71700	-70.43	20230817	20150	5.21	20240806	1.86	N	393890	500	168 억	2623532	N	N	1580	N	N
83	20240816	151150	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21200	-300	5	-1.40	1783726100	83085	87.82	21900	22100	21100	27950	15050	21500	21468.69	7.79	-25502	22066	21782	21516	21232	20966	21925	21375	168	6450	500	15480	50	1	33696518	7144	13.32	0.71	12	0.25	1591.00	29689.00	71900	20230809	-70.51	20150	20240806	5.21	49950	-57.56	20240108	20150	5.21	20240806	71700	-70.43	20230817	20150	5.21	20240806	1.86	N	393890	500	168 억	2623532	N	N	179	N	N
84	20240816	141153	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21250	-250	5	-1.16	1627349250	75713	80.03	21900	22100	21100	27950	15050	21500	21493.66	7.79	-23449	22066	21782	21516	21232	20966	21925	21375	168	6450	500	15480	50	1	33696518	7161	13.36	0.72	12	0.22	1591.00	29689.00	71900	20230809	-70.45	20150	20240806	5.46	49950	-57.46	20240108	20150	5.46	20240806	71700	-70.36	20230817	20150	5.46	20240806	1.86	N	393890	500	168 억	2623532	N	N	179	N	N
85	20240816	131153	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21150	-350	5	-1.63	1506082300	69987	73.98	21900	22100	21100	27950	15050	21500	21519.46	7.79	-21267	22066	21782	21516	21232	20966	21925	21375	168	6450	500	15480	50	1	33696518	7127	13.29	0.71	12	0.21	1591.00	29689.00	71900	20230809	-70.58	20150	20240806	4.96	49950	-57.66	20240108	20150	4.96	20240806	71700	-70.50	20230817	20150	4.96	20240806	1.86	N	393890	500	168 억	2623532	N	N	179	N	N
86	20240816	121147	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21250	-250	5	-1.16	1303438700	60425	63.87	21900	22100	21200	27950	15050	21500	21571.18	7.79	-18655	22066	21782	21516	21232	20966	21925	21375	168	6450	500	15480	50	1	33696518	7161	13.36	0.72	12	0.18	1591.00	29689.00	71900	20230809	-70.45	20150	20240806	5.46	49950	-57.46	20240108	20150	5.46	20240806	71700	-70.36	20230817	20150	5.46	20240806	1.86	N	393890	500	168 억	2623532	N	N	179	N	N
87	20240816	111152	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21450	-50	5	-0.23	1131010500	52324	55.31	21900	22100	21350	27950	15050	21500	21615.52	7.79	-14409	22066	21782	21516	21232	20966	21925	21375	168	6450	500	15480	50	1	33696518	7228	13.48	0.72	12	0.16	1591.00	29689.00	71900	20230809	-70.17	20150	20240806	6.45	49950	-57.06	20240108	20150	6.45	20240806	71700	-70.08	20230817	20150	6.45	20240806	1.86	N	393890	500	168 억	2623532	N	N	179	N	N
88	20240816	101146	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21550	50	2	0.23	744399650	34291	36.25	21900	22100	21450	27950	15050	21500	21708.31	7.79	-7474	22066	21782	21516	21232	20966	21925	21375	168	6450	500	15480	50	1	33696518	7262	13.54	0.73	12	0.10	1591.00	29689.00	71900	20230809	-70.03	20150	20240806	6.95	49950	-56.86	20240108	20150	6.95	20240806	71700	-69.94	20230817	20150	6.95	20240806	1.86	N	393890	500	168 억	2623532	N	N	179	N	N
89	20240816	091151	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21650	150	2	0.70	364174500	16668	17.62	21900	22100	21600	27950	15050	21500	21848.72	7.79	-6397	22066	21782	21516	21232	20966	21925	21375	168	6450	500	15480	50	1	33696518	7295	13.61	0.73	12	0.05	1591.00	29689.00	71900	20230809	-69.89	20150	20240806	7.44	49950	-56.66	20240108	20150	7.44	20240806	71700	-69.80	20230817	20150	7.44	20240806	1.86	N	393890	500	168 억	2623532	N	N	179	N	N
90	20240814	161150	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21500	550	2	2.63	2018825550	93717	52.04	21300	21800	21250	27200	14700	20950	21541.89	7.66	38198	22483	21716	21233	20466	19983	21475	20225	168	6250	500	15080	50	1	33696518	7245	13.51	0.72	12	0.28	1591.00	29689.00	71900	20230809	-70.10	20150	20240806	6.70	49950	-56.96	20240108	20150	6.70	20240806	71700	-70.01	20230817	20150	6.70	20240806	1.84	N	393890	500	168 억	2580384	N	N	179	N	N
91	20240814	151151	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21450	500	2	2.39	1942690150	90175	50.07	21300	21800	21250	27200	14700	20950	21543.56	7.66	37694	22483	21716	21233	20466	19983	21475	20225	168	6250	500	15080	50	1	33696518	7228	13.48	0.72	12	0.27	1591.00	29689.00	71900	20230809	-70.17	20150	20240806	6.45	49950	-57.06	20240108	20150	6.45	20240806	71700	-70.08	20230817	20150	6.45	20240806	1.84	N	393890	500	168 억	2580384	N	N	287	N	N
92	20240814	141158	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21550	600	2	2.86	1526802800	70848	39.34	21300	21800	21250	27200	14700	20950	21550.40	7.66	24887	22483	21716	21233	20466	19983	21475	20225	168	6250	500	15080	50	1	33696518	7262	13.54	0.73	12	0.21	1591.00	29689.00	71900	20230809	-70.03	20150	20240806	6.95	49950	-56.86	20240108	20150	6.95	20240806	71700	-69.94	20230817	20150	6.95	20240806	1.84	N	393890	500	168 억	2580384	N	N	287	N	N
93	20240814	131154	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21600	650	2	3.10	1399878700	64959	36.07	21300	21800	21250	27200	14700	20950	21550.19	7.66	22888	22483	21716	21233	20466	19983	21475	20225	168	6250	500	15080	50	1	33696518	7278	13.58	0.73	12	0.19	1591.00	29689.00	71900	20230809	-69.96	20150	20240806	7.20	49950	-56.76	20240108	20150	7.20	20240806	71700	-69.87	20230817	20150	7.20	20240806	1.84	N	393890	500	168 억	2580384	N	N	287	N	N
94	20240814	121146	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21500	550	2	2.63	1249118900	57978	32.19	21300	21800	21250	27200	14700	20950	21544.70	7.66	21122	22483	21716	21233	20466	19983	21475	20225	168	6250	500	15080	50	1	33696518	7245	13.51	0.72	12	0.17	1591.00	29689.00	71900	20230809	-70.10	20150	20240806	6.70	49950	-56.96	20240108	20150	6.70	20240806	71700	-70.01	20230817	20150	6.70	20240806	1.84	N	393890	500	168 억	2580384	N	N	287	N	N
95	20240814	111142	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21450	500	2	2.39	1069516600	49624	27.56	21300	21800	21250	27200	14700	20950	21552.41	7.66	15749	22483	21716	21233	20466	19983	21475	20225	168	6250	500	15080	50	1	33696518	7228	13.48	0.72	12	0.15	1591.00	29689.00	71900	20230809	-70.17	20150	20240806	6.45	49950	-57.06	20240108	20150	6.45	20240806	71700	-70.08	20230817	20150	6.45	20240806	1.84	N	393890	500	168 억	2580384	N	N	287	N	N
96	20240814	101138	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21450	500	2	2.39	924678300	42882	23.81	21300	21800	21250	27200	14700	20950	21563.32	7.66	14371	22483	21716	21233	20466	19983	21475	20225	168	6250	500	15080	50	1	33696518	7228	13.48	0.72	12	0.13	1591.00	29689.00	71900	20230809	-70.17	20150	20240806	6.45	49950	-57.06	20240108	20150	6.45	20240806	71700	-70.08	20230817	20150	6.45	20240806	1.84	N	393890	500	168 억	2580384	N	N	287	N	N
97	20240814	091214	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21650	700	2	3.34	351197000	16305	9.05	21300	21750	21250	27200	14700	20950	21539.22	7.66	3027	22483	21716	21233	20466	19983	21475	20225	168	6250	500	15080	50	1	33696518	7295	13.61	0.73	12	0.05	1591.00	29689.00	71900	20230809	-69.89	20150	20240806	7.44	49950	-56.66	20240108	20150	7.44	20240806	71700	-69.80	20230817	20150	7.44	20240806	1.84	N	393890	500	168 억	2580384	N	N	287	N	N
98	20240813	161134	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20950	-850	5	-3.90	3782488900	179561	256.82	22000	22000	20750	28300	15300	21800	21065.63	7.82	43921	22266	22032	21616	21382	20966	22150	21500	168	6500	500	15690	50	1	33696518	7059	13.17	0.71	12	0.53	1591.00	29689.00	75700	20230807	-72.32	20150	20240806	3.97	49950	-58.06	20240108	20150	3.97	20240806	71700	-70.78	20230817	20150	3.97	20240806	1.84	N	393890	500	168 억	2634319	N	N	286	N	N
99	20240813	151142	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20900	-900	5	-4.13	3638363550	172669	246.97	22000	22000	20750	28300	15300	21800	21071.32	7.82	43295	22266	22032	21616	21382	20966	22150	21500	168	6500	500	15690	50	1	33696518	7043	13.14	0.70	12	0.51	1591.00	29689.00	75700	20230807	-72.39	20150	20240806	3.72	49950	-58.16	20240108	20150	3.72	20240806	71700	-70.85	20230817	20150	3.72	20240806	1.84	N	393890	500	168 억	2634319	N	N	308	N	N
100	20240813	141138	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20800	-1000	5	-4.59	2999959850	142099	203.24	22000	22000	20750	28300	15300	21800	21111.76	7.82	33671	22266	22032	21616	21382	20966	22150	21500	168	6500	500	15690	50	1	33696518	7009	13.07	0.70	12	0.42	1591.00	29689.00	75700	20230807	-72.52	20150	20240806	3.23	49950	-58.36	20240108	20150	3.23	20240806	71700	-70.99	20230817	20150	3.23	20240806	1.84	N	393890	500	168 억	2634319	N	N	308	N	N
101	20240813	131137	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20950	-850	5	-3.90	2367616600	111840	159.96	22000	22000	20900	28300	15300	21800	21169.68	7.82	25079	22266	22032	21616	21382	20966	22150	21500	168	6500	500	15690	50	1	33696518	7059	13.17	0.71	12	0.33	1591.00	29689.00	75700	20230807	-72.32	20150	20240806	3.97	49950	-58.06	20240108	20150	3.97	20240806	71700	-70.78	20230817	20150	3.97	20240806	1.84	N	393890	500	168 억	2634319	N	N	308	N	N
102	20240813	121133	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21300	-500	5	-2.29	1793930600	84752	121.22	22000	22000	20900	28300	15300	21800	21166.82	7.82	18641	22266	22032	21616	21382	20966	22150	21500	168	6500	500	15690	50	1	33696518	7177	13.39	0.72	12	0.25	1591.00	29689.00	75700	20230807	-71.86	20150	20240806	5.71	49950	-57.36	20240108	20150	5.71	20240806	71700	-70.29	20230817	20150	5.71	20240806	1.84	N	393890	500	168 억	2634319	N	N	308	N	N
103	20240813	111131	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21150	-650	5	-2.98	1179558800	55706	79.68	22000	22000	20900	28300	15300	21800	21174.72	7.82	7546	22266	22032	21616	21382	20966	22150	21500	168	6500	500	15690	50	1	33696518	7127	13.29	0.71	12	0.17	1591.00	29689.00	75700	20230807	-72.06	20150	20240806	4.96	49950	-57.66	20240108	20150	4.96	20240806	71700	-70.50	20230817	20150	4.96	20240806	1.84	N	393890	500	168 억	2634319	N	N	308	N	N
104	20240813	101129	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20950	-850	5	-3.90	602047800	28227	40.37	22000	22000	20950	28300	15300	21800	21328.79	7.82	-4285	22266	22032	21616	21382	20966	22150	21500	168	6500	500	15690	50	1	33696518	7059	13.17	0.71	12	0.08	1591.00	29689.00	75700	20230807	-72.32	20150	20240806	3.97	49950	-58.06	20240108	20150	3.97	20240806	71700	-70.78	20230817	20150	3.97	20240806	1.84	N	393890	500	168 억	2634319	N	N	308	N	N
105	20240813	091135	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21400	-400	5	-1.83	194568650	9006	12.88	22000	22000	21350	28300	15300	21800	21604.34	7.82	-3045	22266	22032	21616	21382	20966	22150	21500	168	6500	500	15690	50	1	33696518	7211	13.45	0.72	12	0.03	1591.00	29689.00	75700	20230807	-71.73	20150	20240806	6.20	49950	-57.16	20240108	20150	6.20	20240806	71700	-70.15	20230817	20150	6.20	20240806	1.84	N	393890	500	168 억	2634319	N	N	308	N	N
106	20240812	161119	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21800	500	2	2.35	1492487250	69215	53.81	21500	21850	21200	27650	14950	21300	21562.88	7.82	-6464	22166	21732	21166	20732	20166	21950	20950	168	6350	500	15330	50	1	33696518	7346	13.70	0.73	12	0.21	1591.00	29689.00	78400	20230804	-72.19	20150	20240806	8.19	49950	-56.36	20240108	20150	8.19	20240806	71700	-69.60	20230817	20150	8.19	20240806	1.86	N	393890	500	168 억	2633548	N	N	308	N	N
107	20240812	151124	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21600	300	2	1.41	1441354200	66864	51.98	21500	21850	21200	27650	14950	21300	21556.51	7.82	-6489	22166	21732	21166	20732	20166	21950	20950	168	6350	500	15330	50	1	33696518	7278	13.58	0.73	12	0.20	1591.00	29689.00	78400	20230804	-72.45	20150	20240806	7.20	49950	-56.76	20240108	20150	7.20	20240806	71700	-69.87	20230817	20150	7.20	20240806	1.86	N	393890	500	168 억	2633548	N	N	1036	N	N
108	20240812	141123	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21700	400	2	1.88	1329962700	61730	47.99	21500	21850	21200	27650	14950	21300	21544.84	7.82	-6503	22166	21732	21166	20732	20166	21950	20950	168	6350	500	15330	50	1	33696518	7312	13.64	0.73	12	0.18	1591.00	29689.00	78400	20230804	-72.32	20150	20240806	7.69	49950	-56.56	20240108	20150	7.69	20240806	71700	-69.74	20230817	20150	7.69	20240806	1.86	N	393890	500	168 억	2633548	N	N	1036	N	N
109	20240812	131119	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21650	350	2	1.64	1173746000	54531	42.40	21500	21850	21200	27650	14950	21300	21524.38	7.82	-8002	22166	21732	21166	20732	20166	21950	20950	168	6350	500	15330	50	1	33696518	7295	13.61	0.73	12	0.16	1591.00	29689.00	78400	20230804	-72.39	20150	20240806	7.44	49950	-56.66	20240108	20150	7.44	20240806	71700	-69.80	20230817	20150	7.44	20240806	1.86	N	393890	500	168 억	2633548	N	N	1036	N	N
110	20240812	121120	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21600	300	2	1.41	1043478250	48508	37.71	21500	21850	21200	27650	14950	21300	21511.47	7.82	-8571	22166	21732	21166	20732	20166	21950	20950	168	6350	500	15330	50	1	33696518	7278	13.58	0.73	12	0.14	1591.00	29689.00	78400	20230804	-72.45	20150	20240806	7.20	49950	-56.76	20240108	20150	7.20	20240806	71700	-69.87	20230817	20150	7.20	20240806	1.86	N	393890	500	168 억	2633548	N	N	1036	N	N
111	20240812	111123	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21350	50	2	0.23	768985650	35687	27.75	21500	21850	21200	27650	14950	21300	21548.06	7.82	-11799	22166	21732	21166	20732	20166	21950	20950	168	6350	500	15330	50	1	33696518	7194	13.42	0.72	12	0.11	1591.00	29689.00	78400	20230804	-72.77	20150	20240806	5.96	49950	-57.26	20240108	20150	5.96	20240806	71700	-70.22	20230817	20150	5.96	20240806	1.86	N	393890	500	168 억	2633548	N	N	1036	N	N
112	20240812	101109	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21550	250	2	1.17	483496950	22380	17.40	21500	21850	21200	27650	14950	21300	21603.97	7.82	-3954	22166	21732	21166	20732	20166	21950	20950	168	6350	500	15330	50	1	33696518	7262	13.54	0.73	12	0.07	1591.00	29689.00	78400	20230804	-72.51	20150	20240806	6.95	49950	-56.86	20240108	20150	6.95	20240806	71700	-69.94	20230817	20150	6.95	20240806	1.86	N	393890	500	168 억	2633548	N	N	1036	N	N
113	20240812	091110	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21600	300	2	1.41	154595950	7205	5.60	21500	21650	21200	27650	14950	21300	21456.76	7.82	-687	22166	21732	21166	20732	20166	21950	20950	168	6350	500	15330	50	1	33696518	7278	13.58	0.73	12	0.02	1591.00	29689.00	78400	20230804	-72.45	20150	20240806	7.20	49950	-56.76	20240108	20150	7.20	20240806	71700	-69.87	20230817	20150	7.20	20240806	1.86	N	393890	500	168 억	2633548	N	N	1036	N	N
114	20240809	161102	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21300	850	2	4.16	2720471300	128306	95.90	20800	21600	20600	26550	14350	20450	21202.95	7.72	23749	21283	20866	20533	20116	19783	20700	19950	168	6100	500	14720	50	1	33696518	7177	13.39	0.72	12	0.38	1591.00	29689.00	79800	20230803	-73.31	20150	20240806	5.71	49950	-57.36	20240108	20150	5.71	20240806	71900	-70.38	20230809	20150	5.71	20240806	1.84	N	393890	500	168 억	2601407	N	N	1036	N	N
115	20240809	151130	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21350	900	2	4.40	2653605100	125167	93.55	20800	21600	20600	26550	14350	20450	21200.52	7.72	22771	21283	20866	20533	20116	19783	20700	19950	168	6100	500	14720	50	1	33696518	7194	13.42	0.72	12	0.37	1591.00	29689.00	79800	20230803	-73.25	20150	20240806	5.96	49950	-57.26	20240108	20150	5.96	20240806	71900	-70.31	20230809	20150	5.96	20240806	1.84	N	393890	500	168 억	2601407	N	N	432	N	N
116	20240809	141138	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21150	700	2	3.42	2520169850	118921	88.89	20800	21600	20600	26550	14350	20450	21191.97	7.72	20072	21283	20866	20533	20116	19783	20700	19950	168	6100	500	14720	50	1	33696518	7127	13.29	0.71	12	0.35	1591.00	29689.00	79800	20230803	-73.50	20150	20240806	4.96	49950	-57.66	20240108	20150	4.96	20240806	71900	-70.58	20230809	20150	4.96	20240806	1.84	N	393890	500	168 억	2601407	N	N	432	N	N
117	20240809	131125	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21450	1000	2	4.89	2313419100	109225	81.64	20800	21600	20600	26550	14350	20450	21180.31	7.72	18460	21283	20866	20533	20116	19783	20700	19950	168	6100	500	14720	50	1	33696518	7228	13.48	0.72	12	0.32	1591.00	29689.00	79800	20230803	-73.12	20150	20240806	6.45	49950	-57.06	20240108	20150	6.45	20240806	71900	-70.17	20230809	20150	6.45	20240806	1.84	N	393890	500	168 억	2601407	N	N	432	N	N
118	20240809	121126	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21500	1050	2	5.13	2059433650	97420	72.82	20800	21600	20600	26550	14350	20450	21139.74	7.72	17494	21283	20866	20533	20116	19783	20700	19950	168	6100	500	14720	50	1	33696518	7245	13.51	0.72	12	0.29	1591.00	29689.00	79800	20230803	-73.06	20150	20240806	6.70	49950	-56.96	20240108	20150	6.70	20240806	71900	-70.10	20230809	20150	6.70	20240806	1.84	N	393890	500	168 억	2601407	N	N	432	N	N
119	20240809	111118	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21200	750	2	3.67	1623080700	77048	57.59	20800	21500	20600	26550	14350	20450	21065.84	7.72	17022	21283	20866	20533	20116	19783	20700	19950	168	6100	500	14720	50	1	33696518	7144	13.32	0.71	12	0.23	1591.00	29689.00	79800	20230803	-73.43	20150	20240806	5.21	49950	-57.56	20240108	20150	5.21	20240806	71900	-70.51	20230809	20150	5.21	20240806	1.84	N	393890	500	168 억	2601407	N	N	432	N	N
120	20240809	101124	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21200	750	2	3.67	1412418400	67086	50.14	20800	21500	20600	26550	14350	20450	21053.85	7.72	17499	21283	20866	20533	20116	19783	20700	19950	168	6100	500	14720	50	1	33696518	7144	13.32	0.71	12	0.20	1591.00	29689.00	79800	20230803	-73.43	20150	20240806	5.21	49950	-57.56	20240108	20150	5.21	20240806	71900	-70.51	20230809	20150	5.21	20240806	1.84	N	393890	500	168 억	2601407	N	N	432	N	N
121	20240809	091122	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21150	700	2	3.42	813981900	38947	29.11	20800	21200	20600	26550	14350	20450	20899.73	7.72	13876	21283	20866	20533	20116	19783	20700	19950	168	6100	500	14720	50	1	33696518	7127	13.29	0.71	12	0.12	1591.00	29689.00	79800	20230803	-73.50	20150	20240806	4.96	49950	-57.66	20240108	20150	4.96	20240806	71900	-70.58	20230809	20150	4.96	20240806	1.84	N	393890	500	168 억	2601407	N	N	432	N	N
122	20240808	161100	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20450	-550	5	-2.62	2717216700	132795	108.89	20500	20950	20200	27300	14700	21000	20461.70	7.60	33153	21900	21450	21200	20750	20500	21350	20650	168	6300	500	15120	50	1	33696518	6891	12.85	0.69	12	0.39	1591.00	29689.00	84500	20230802	-75.80	20150	20240806	1.49	49950	-59.06	20240108	20150	1.49	20240806	71900	-71.56	20230809	20150	1.49	20240806	1.92	N	393890	500	168 억	2561874	N	N	431	N	N
123	20240808	151117	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20500	-500	5	-2.38	2614428400	127762	104.76	20500	20950	20200	27300	14700	21000	20463.22	7.60	30561	21900	21450	21200	20750	20500	21350	20650	168	6300	500	15120	50	1	33696518	6908	12.88	0.69	12	0.38	1591.00	29689.00	84500	20230802	-75.74	20150	20240806	1.74	49950	-58.96	20240108	20150	1.74	20240806	71900	-71.49	20230809	20150	1.74	20240806	1.92	N	393890	500	168 억	2561874	N	N	2331	N	N
124	20240808	141117	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20650	-350	5	-1.67	2341989800	114463	93.86	20500	20950	20200	27300	14700	21000	20460.62	7.60	26172	21900	21450	21200	20750	20500	21350	20650	168	6300	500	15120	50	1	33696518	6958	12.98	0.70	12	0.34	1591.00	29689.00	84500	20230802	-75.56	20150	20240806	2.48	49950	-58.66	20240108	20150	2.48	20240806	71900	-71.28	20230809	20150	2.48	20240806	1.92	N	393890	500	168 억	2561874	N	N	2331	N	N
125	20240808	131114	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20700	-300	5	-1.43	2144533950	104890	86.01	20500	20950	20200	27300	14700	21000	20445.49	7.60	23644	21900	21450	21200	20750	20500	21350	20650	168	6300	500	15120	50	1	33696518	6975	13.01	0.70	12	0.31	1591.00	29689.00	84500	20230802	-75.50	20150	20240806	2.73	49950	-58.56	20240108	20150	2.73	20240806	71900	-71.21	20230809	20150	2.73	20240806	1.92	N	393890	500	168 억	2561874	N	N	2331	N	N
126	20240808	121118	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20750	-250	5	-1.19	1981150600	97016	79.55	20500	20950	20200	27300	14700	21000	20420.80	7.60	24684	21900	21450	21200	20750	20500	21350	20650	168	6300	500	15120	50	1	33696518	6992	13.04	0.70	12	0.29	1591.00	29689.00	84500	20230802	-75.44	20150	20240806	2.98	49950	-58.46	20240108	20150	2.98	20240806	71900	-71.14	20230809	20150	2.98	20240806	1.92	N	393890	500	168 억	2561874	N	N	2331	N	N
127	20240808	111115	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20450	-550	5	-2.62	1729611200	84828	69.56	20500	20700	20200	27300	14700	21000	20389.55	7.60	20457	21900	21450	21200	20750	20500	21350	20650	168	6300	500	15120	50	1	33696518	6891	12.85	0.69	12	0.25	1591.00	29689.00	84500	20230802	-75.80	20150	20240806	1.49	49950	-59.06	20240108	20150	1.49	20240806	71900	-71.56	20230809	20150	1.49	20240806	1.92	N	393890	500	168 억	2561874	N	N	2331	N	N
128	20240808	101109	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20400	-600	5	-2.86	1266092150	62206	51.01	20500	20600	20200	27300	14700	21000	20353.10	7.60	11411	21900	21450	21200	20750	20500	21350	20650	168	6300	500	15120	50	1	33696518	6874	12.82	0.69	12	0.18	1591.00	29689.00	84500	20230802	-75.86	20150	20240806	1.24	49950	-59.16	20240108	20150	1.24	20240806	71900	-71.63	20230809	20150	1.24	20240806	1.92	N	393890	500	168 억	2561874	N	N	2331	N	N
129	20240808	091103	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20450	-550	5	-2.62	290345500	14220	11.66	20500	20600	20300	27300	14700	21000	20417.66	7.60	-36	21900	21450	21200	20750	20500	21350	20650	168	6300	500	15120	50	1	33696518	6891	12.85	0.69	12	0.04	1591.00	29689.00	84500	20230802	-75.80	20150	20240806	1.49	49950	-59.06	20240108	20150	1.49	20240806	71900	-71.56	20230809	20150	1.49	20240806	1.92	N	393890	500	168 억	2561874	N	N	2331	N	N
130	20240807	161049	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21000	-550	5	-2.55	2574501100	121511	52.89	21000	21650	20950	28000	15100	21550	21187.97	7.64	-23086	22950	22250	21200	20500	19450	22600	20850	168	6450	500	15510	50	1	33696518	7076	13.20	0.71	12	0.36	1591.00	29689.00	87700	20230801	-76.05	20150	20240806	4.22	49950	-57.96	20240108	20150	4.22	20240806	75700	-72.26	20230807	20150	4.22	20240806	2.07	N	393890	500	168 억	2573789	N	N	2331	N	N
131	20240807	151104	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21050	-500	5	-2.32	2427642850	114525	49.85	21000	21650	20950	28000	15100	21550	21197.49	7.64	-20614	22950	22250	21200	20500	19450	22600	20850	168	6450	500	15510	50	1	33696518	7093	13.23	0.71	12	0.34	1591.00	29689.00	87700	20230801	-76.00	20150	20240806	4.47	49950	-57.86	20240108	20150	4.47	20240806	75700	-72.19	20230807	20150	4.47	20240806	2.07	N	393890	500	168 억	2573789	N	N	883	N	N
132	20240807	141108	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21200	-350	5	-1.62	2122754450	100092	43.57	21000	21650	20950	28000	15100	21550	21208.03	7.64	-19021	22950	22250	21200	20500	19450	22600	20850	168	6450	500	15510	50	1	33696518	7144	13.32	0.71	12	0.30	1591.00	29689.00	87700	20230801	-75.83	20150	20240806	5.21	49950	-57.56	20240108	20150	5.21	20240806	75700	-71.99	20230807	20150	5.21	20240806	2.07	N	393890	500	168 억	2573789	N	N	883	N	N
133	20240807	131102	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21200	-350	5	-1.62	1796672050	84652	36.85	21000	21650	20950	28000	15100	21550	21224.21	7.64	-13675	22950	22250	21200	20500	19450	22600	20850	168	6450	500	15510	50	1	33696518	7144	13.32	0.71	12	0.25	1591.00	29689.00	87700	20230801	-75.83	20150	20240806	5.21	49950	-57.56	20240108	20150	5.21	20240806	75700	-71.99	20230807	20150	5.21	20240806	2.07	N	393890	500	168 억	2573789	N	N	883	N	N
134	20240807	121105	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21300	-250	5	-1.16	1574245600	74195	32.30	21000	21650	20950	28000	15100	21550	21217.68	7.64	-10058	22950	22250	21200	20500	19450	22600	20850	168	6450	500	15510	50	1	33696518	7177	13.39	0.72	12	0.22	1591.00	29689.00	87700	20230801	-75.71	20150	20240806	5.71	49950	-57.36	20240108	20150	5.71	20240806	75700	-71.86	20230807	20150	5.71	20240806	2.07	N	393890	500	168 억	2573789	N	N	883	N	N
135	20240807	111103	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21400	-150	5	-0.70	1114913100	52538	22.87	21000	21650	20950	28000	15100	21550	21221.08	7.64	-11395	22950	22250	21200	20500	19450	22600	20850	168	6450	500	15510	50	1	33696518	7211	13.45	0.72	12	0.16	1591.00	29689.00	87700	20230801	-75.60	20150	20240806	6.20	49950	-57.16	20240108	20150	6.20	20240806	75700	-71.73	20230807	20150	6.20	20240806	2.07	N	393890	500	168 억	2573789	N	N	883	N	N
136	20240807	101056	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21050	-500	5	-2.32	723638600	34213	14.89	21000	21450	20950	28000	15100	21550	21150.98	7.64	-7573	22950	22250	21200	20500	19450	22600	20850	168	6450	500	15510	50	1	33696518	7093	13.23	0.71	12	0.10	1591.00	29689.00	87700	20230801	-76.00	20150	20240806	4.47	49950	-57.86	20240108	20150	4.47	20240806	75700	-72.19	20230807	20150	4.47	20240806	2.07	N	393890	500	168 억	2573789	N	N	883	N	N
137	20240807	091134	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21350	-200	5	-0.93	223035600	10539	4.59	21000	21400	21000	28000	15100	21550	21162.88	7.64	-3582	22950	22250	21200	20500	19450	22600	20850	168	6450	500	15510	50	1	33696518	7194	13.42	0.72	12	0.03	1591.00	29689.00	87700	20230801	-75.66	20150	20240806	5.96	49950	-57.26	20240108	20150	5.96	20240806	75700	-71.80	20230807	20150	5.96	20240806	2.07	N	393890	500	168 억	2573789	N	N	883	N	N
138	20240806	161042	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	21550	1100	2	5.38	4871990750	228719	81.93	20350	21900	20150	26550	14350	20450	21301.05	7.46	79621	24616	22532	21366	19282	18116	21950	18700	168	6100	500	14720	50	1	33696518	7262	13.54	0.73	12	0.68	1591.00	29689.00	87700	20230801	-75.43	20150	20240806	6.95	49950	-56.86	20240108	20150	6.95	20240806	75700	-71.53	20230807	20150	6.95	20240806	2.12	N	393890	500	168 억	2513861	N	N	883	N	N
139	20240806	151059	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	21600	1150	2	5.62	4673114600	219505	78.63	20350	21900	20150	26550	14350	20450	21289.33	7.46	78828	24616	22532	21366	19282	18116	21950	18700	168	6100	500	14720	50	1	33696518	7278	13.58	0.73	12	0.65	1591.00	29689.00	87700	20230801	-75.37	20150	20240806	7.20	49950	-56.76	20240108	20150	7.20	20240806	75700	-71.47	20230807	20150	7.20	20240806	2.12	N	393890	500	168 억	2513861	N	N	1818	N	N
140	20240806	141052	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	21350	900	2	4.40	4267977400	200654	71.88	20350	21900	20150	26550	14350	20450	21270.33	7.46	67977	24616	22532	21366	19282	18116	21950	18700	168	6100	500	14720	50	1	33696518	7194	13.42	0.72	12	0.60	1591.00	29689.00	87700	20230801	-75.66	20150	20240806	5.96	49950	-57.26	20240108	20150	5.96	20240806	75700	-71.80	20230807	20150	5.96	20240806	2.12	N	393890	500	168 억	2513861	N	N	1818	N	N
141	20240806	131057	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	21500	1050	2	5.13	4021930400	189178	67.77	20350	21900	20150	26550	14350	20450	21260.03	7.46	63686	24616	22532	21366	19282	18116	21950	18700	168	6100	500	14720	50	1	33696518	7245	13.51	0.72	12	0.56	1591.00	29689.00	87700	20230801	-75.48	20150	20240806	6.70	49950	-56.96	20240108	20150	6.70	20240806	75700	-71.60	20230807	20150	6.70	20240806	2.12	N	393890	500	168 억	2513861	N	N	1818	N	N
142	20240806	121100	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	21450	1000	2	4.89	3524260650	166147	59.52	20350	21900	20150	26550	14350	20450	21211.70	7.46	47993	24616	22532	21366	19282	18116	21950	18700	168	6100	500	14720	50	1	33696518	7228	13.48	0.72	12	0.49	1591.00	29689.00	87700	20230801	-75.54	20150	20240806	6.45	49950	-57.06	20240108	20150	6.45	20240806	75700	-71.66	20230807	20150	6.45	20240806	2.12	N	393890	500	168 억	2513861	N	N	1818	N	N
143	20240806	111046	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	21000	550	2	2.69	3141195750	148146	53.07	20350	21900	20150	26550	14350	20450	21203.38	7.46	37556	24616	22532	21366	19282	18116	21950	18700	168	6100	500	14720	50	1	33696518	7076	13.20	0.71	12	0.44	1591.00	29689.00	87700	20230801	-76.05	20150	20240806	4.22	49950	-57.96	20240108	20150	4.22	20240806	75700	-72.26	20230807	20150	4.22	20240806	2.12	N	393890	500	168 억	2513861	N	N	1818	N	N
144	20240806	101047	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	21650	1200	2	5.87	2544691850	119930	42.96	20350	21900	20150	26550	14350	20450	21218.14	7.46	39673	24616	22532	21366	19282	18116	21950	18700	168	6100	500	14720	50	1	33696518	7295	13.61	0.73	12	0.36	1591.00	29689.00	87700	20230801	-75.31	20150	20240806	7.44	49950	-56.66	20240108	20150	7.44	20240806	75700	-71.40	20230807	20150	7.44	20240806	2.12	N	393890	500	168 억	2513861	N	N	1818	N	N
145	20240806	091054	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	21200	750	2	3.67	1028314550	49372	17.69	20350	21600	20150	26550	14350	20450	20827.89	7.46	-624	24616	22532	21366	19282	18116	21950	18700	168	6100	500	14720	50	1	33696518	7144	13.32	0.71	12	0.15	1591.00	29689.00	87700	20230801	-75.83	20150	20240806	5.21	49950	-57.56	20240108	20150	5.21	20240806	75700	-71.99	20230807	20150	5.21	20240806	2.12	N	393890	500	168 억	2513861	N	N	1818	N	N
146	20240805	161029	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	20450	-3200	5	-13.53	5804017450	268569	302.25	23450	23450	20200	30700	16600	23650	21620.39	7.42	50815	24483	24066	23783	23366	23083	23925	23225	168	7050	500	17020	50	1	33696518	6891	12.85	0.69	12	0.80	1591.00	29689.00	87700	20230801	-76.68	20200	20240805	1.24	49950	-59.06	20240108	20200	1.24	20240805	75700	-72.99	20230807	20200	1.24	20240805	2.13	N	393890	500	168 억	2500984	N	N	1818	N	N
147	20240805	151048	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	20450	-3200	5	-13.53	4988175750	228611	257.28	23450	23450	20200	30700	16600	23650	21819.48	7.42	42788	24483	24066	23783	23366	23083	23925	23225	168	7050	500	17020	50	1	33696518	6891	12.85	0.69	12	0.68	1591.00	29689.00	87700	20230801	-76.68	20200	20240805	1.24	49950	-59.06	20240108	20200	1.24	20240805	75700	-72.99	20230807	20200	1.24	20240805	2.13	N	393890	500	168 억	2500984	N	N	259	N	N
148	20240805	141048	58	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	21650	-2000	5	-8.46	3233970700	144272	162.36	23450	23450	21600	30700	16600	23650	22415.77	7.42	22364	24483	24066	23783	23366	23083	23925	23225	168	7050	500	17020	50	1	33696518	7295	13.61	0.73	12	0.43	1591.00	29689.00	87700	20230801	-75.31	21600	20240805	0.23	49950	-56.66	20240108	21600	0.23	20240805	75700	-71.40	20230807	21600	0.23	20240805	2.13	N	393890	500	168 억	2500984	N	N	259	N	N
149	20240805	131047	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	22100	-1550	5	-6.55	2592576350	114938	129.35	23450	23450	21950	30700	16600	23650	22556.28	7.42	10163	24483	24066	23783	23366	23083	23925	23225	168	7050	500	17020	50	1	33696518	7447	13.89	0.74	12	0.34	1591.00	29689.00	87700	20230801	-74.80	21950	20240805	0.68	49950	-55.76	20240108	21950	0.68	20240805	75700	-70.81	20230807	21950	0.68	20240805	2.13	N	393890	500	168 억	2500984	N	N	259	N	N
150	20240805	121041	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	22150	-1500	5	-6.34	2104614200	92856	104.50	23450	23450	22050	30700	16600	23650	22665.33	7.42	11146	24483	24066	23783	23366	23083	23925	23225	168	7050	500	17020	50	1	33696518	7464	13.92	0.75	12	0.28	1591.00	29689.00	87700	20230801	-74.74	22050	20240805	0.45	49950	-55.66	20240108	22050	0.45	20240805	75700	-70.74	20230807	22050	0.45	20240805	2.13	N	393890	500	168 억	2500984	N	N	259	N	N
151	20240805	111040	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	22400	-1250	5	-5.29	1588612000	69681	78.42	23450	23450	22350	30700	16600	23650	22798.33	7.42	2225	24483	24066	23783	23366	23083	23925	23225	168	7050	500	17020	50	1	33696518	7548	14.08	0.75	12	0.21	1591.00	29689.00	87700	20230801	-74.46	22350	20240805	0.22	49950	-55.16	20240108	22350	0.22	20240805	75700	-70.41	20230807	22350	0.22	20240805	2.13	N	393890	500	168 억	2500984	N	N	259	N	N
152	20240805	101037	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	22700	-950	5	-4.02	1041251350	45500	51.21	23450	23450	22550	30700	16600	23650	22884.61	7.42	2880	24483	24066	23783	23366	23083	23925	23225	168	7050	500	17020	50	1	33696518	7649	14.27	0.76	12	0.14	1591.00	29689.00	87700	20230801	-74.12	22550	20240805	0.67	49950	-54.55	20240108	22550	0.67	20240805	75700	-70.01	20230807	22550	0.67	20240805	2.13	N	393890	500	168 억	2500984	N	N	259	N	N
153	20240805	091031	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	22900	-750	5	-3.17	446929200	19442	21.88	23450	23450	22600	30700	16600	23650	22987.75	7.42	-555	24483	24066	23783	23366	23083	23925	23225	168	7050	500	17020	50	1	33696518	7717	14.39	0.77	12	0.06	1591.00	29689.00	87700	20230801	-73.89	22600	20240805	1.33	49950	-54.15	20240108	22600	1.33	20240805	75700	-69.75	20230807	22600	1.33	20240805	2.13	N	393890	500	168 억	2500984	N	N	259	N	N
154	20240802	161023	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	23650	-700	5	-2.87	2099456750	88200	131.94	24200	24200	23500	31650	17050	24350	23803.67	7.39	22324	25083	24716	24233	23866	23383	24900	24050	168	7300	500	17530	50	1	33696518	7969	14.86	0.80	12	0.26	1591.00	29689.00	87700	20230801	-73.03	23200	20240725	1.94	49950	-52.65	20240108	23200	1.94	20240725	84500	-72.01	20230802	23200	1.94	20240725	2.14	N	393890	500	168 억	2490220	N	N	259	N	N
155	20240802	151023	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	23600	-750	5	-3.08	1951456300	81939	122.58	24200	24200	23500	31650	17050	24350	23815.96	7.39	21056	25083	24716	24233	23866	23383	24900	24050	168	7300	500	17530	50	1	33696518	7952	14.83	0.79	12	0.24	1591.00	29689.00	87700	20230801	-73.09	23200	20240725	1.72	49950	-52.75	20240108	23200	1.72	20240725	84500	-72.07	20230802	23200	1.72	20240725	2.14	N	393890	500	168 억	2490220	N	N	674	N	N
156	20240802	141025	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	23850	-500	5	-2.05	1445330450	60549	90.58	24200	24200	23700	31650	17050	24350	23870.43	7.39	18789	25083	24716	24233	23866	23383	24900	24050	168	7300	500	17530	50	1	33696518	8037	14.99	0.80	12	0.18	1591.00	29689.00	87700	20230801	-72.81	23200	20240725	2.80	49950	-52.25	20240108	23200	2.80	20240725	84500	-71.78	20230802	23200	2.80	20240725	2.14	N	393890	500	168 억	2490220	N	N	674	N	N
157	20240802	131024	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	23750	-600	5	-2.46	1159246050	48506	72.56	24200	24200	23700	31650	17050	24350	23899.02	7.39	14464	25083	24716	24233	23866	23383	24900	24050	168	7300	500	17530	50	1	33696518	8003	14.93	0.80	12	0.14	1591.00	29689.00	87700	20230801	-72.92	23200	20240725	2.37	49950	-52.45	20240108	23200	2.37	20240725	84500	-71.89	20230802	23200	2.37	20240725	2.14	N	393890	500	168 억	2490220	N	N	674	N	N
158	20240802	121024	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	23800	-550	5	-2.26	1052627050	44031	65.87	24200	24200	23700	31650	17050	24350	23906.50	7.39	13101	25083	24716	24233	23866	23383	24900	24050	168	7300	500	17530	50	1	33696518	8020	14.96	0.80	12	0.13	1591.00	29689.00	87700	20230801	-72.86	23200	20240725	2.59	49950	-52.35	20240108	23200	2.59	20240725	84500	-71.83	20230802	23200	2.59	20240725	2.14	N	393890	500	168 억	2490220	N	N	674	N	N
159	20240802	111023	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	23850	-500	5	-2.05	795569900	33243	49.73	24200	24200	23700	31650	17050	24350	23931.95	7.39	9456	25083	24716	24233	23866	23383	24900	24050	168	7300	500	17530	50	1	33696518	8037	14.99	0.80	12	0.10	1591.00	29689.00	87700	20230801	-72.81	23200	20240725	2.80	49950	-52.25	20240108	23200	2.80	20240725	84500	-71.78	20230802	23200	2.80	20240725	2.14	N	393890	500	168 억	2490220	N	N	674	N	N
160	20240802	101019	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	24100	-250	5	-1.03	565583150	23666	35.40	24200	24200	23700	31650	17050	24350	23898.55	7.39	6419	25083	24716	24233	23866	23383	24900	24050	168	7300	500	17530	50	1	33696518	8121	15.15	0.81	12	0.07	1591.00	29689.00	87700	20230801	-72.52	23200	20240725	3.88	49950	-51.75	20240108	23200	3.88	20240725	84500	-71.48	20230802	23200	3.88	20240725	2.14	N	393890	500	168 억	2490220	N	N	674	N	N
161	20240802	091025	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	23850	-500	5	-2.05	122667000	5106	7.64	24200	24200	23750	31650	17050	24350	24024.09	7.39	830	25083	24716	24233	23866	23383	24900	24050	168	7300	500	17530	50	1	33696518	8037	14.99	0.80	12	0.02	1591.00	29689.00	87700	20230801	-72.81	23200	20240725	2.80	49950	-52.25	20240108	23200	2.80	20240725	84500	-71.78	20230802	23200	2.80	20240725	2.14	N	393890	500	168 억	2490220	N	N	674	N	N
162	20240801	161020	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	24350	550	2	2.31	1613157250	66754	81.41	23800	24600	23750	30900	16700	23800	24168.17	7.45	-1839	24333	24066	23683	23416	23033	23875	23225	168	7100	500	17130	50	1	33696518	8205	15.30	0.82	12	0.20	1591.00	29689.00	87700	20230801	-72.23	23200	20240725	4.96	49950	-51.25	20240108	23200	4.96	20240725	87700	-72.23	20230801	23200	4.96	20240725	2.13	N	393890	500	168 억	2508983	N	N	674	N	N
163	20240801	151043	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	24400	600	2	2.52	1556720400	64437	78.58	23800	24600	23750	30900	16700	23800	24161.32	7.45	-1247	24333	24066	23683	23416	23033	23875	23225	168	7100	500	17130	50	1	33696518	8222	15.34	0.82	12	0.19	1591.00	29689.00	87700	20230801	-72.18	23200	20240725	5.17	49950	-51.15	20240108	23200	5.17	20240725	87700	-72.18	20230801	23200	5.17	20240725	2.13	N	393890	500	168 억	2508983	N	N	383	N	N
164	20240801	141033	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	24350	550	2	2.31	1273754500	52864	64.47	23800	24450	23750	30900	16700	23800	24097.46	7.45	-5109	24333	24066	23683	23416	23033	23875	23225	168	7100	500	17130	50	1	33696518	8205	15.30	0.82	12	0.16	1591.00	29689.00	87700	20230801	-72.23	23200	20240725	4.96	49950	-51.25	20240108	23200	4.96	20240725	87700	-72.23	20230801	23200	4.96	20240725	2.13	N	393890	500	168 억	2508983	N	N	383	N	N
165	20240801	131023	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	24300	500	2	2.10	1122387800	46655	56.90	23800	24400	23750	30900	16700	23800	24059.69	7.45	-8485	24333	24066	23683	23416	23033	23875	23225	168	7100	500	17130	50	1	33696518	8188	15.27	0.82	12	0.14	1591.00	29689.00	87700	20230801	-72.29	23200	20240725	4.74	49950	-51.35	20240108	23200	4.74	20240725	87700	-72.29	20230801	23200	4.74	20240725	2.13	N	393890	500	168 억	2508983	N	N	383	N	N
166	20240801	121027	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	24150	350	2	1.47	846600450	35293	43.04	23800	24300	23750	30900	16700	23800	23990.20	7.45	-7405	24333	24066	23683	23416	23033	23875	23225	168	7100	500	17130	50	1	33696518	8138	15.18	0.81	12	0.10	1591.00	29689.00	87700	20230801	-72.46	23200	20240725	4.09	49950	-51.65	20240108	23200	4.09	20240725	87700	-72.46	20230801	23200	4.09	20240725	2.13	N	393890	500	168 억	2508983	N	N	383	N	N
167	20240801	111028	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	24050	250	2	1.05	758216700	31623	38.56	23800	24300	23750	30900	16700	23800	23979.30	7.45	-6903	24333	24066	23683	23416	23033	23875	23225	168	7100	500	17130	50	1	33696518	8104	15.12	0.81	12	0.09	1591.00	29689.00	87700	20230801	-72.58	23200	20240725	3.66	49950	-51.85	20240108	23200	3.66	20240725	87700	-72.58	20230801	23200	3.66	20240725	2.13	N	393890	500	168 억	2508983	N	N	383	N	N
168	20240801	101022	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	24100	300	2	1.26	440027350	18300	22.32	23800	24300	23800	30900	16700	23800	24051.39	7.45	1159	24333	24066	23683	23416	23033	23875	23225	168	7100	500	17130	50	1	33696518	8121	15.15	0.81	12	0.05	1591.00	29689.00	87700	20230801	-72.52	23200	20240725	3.88	49950	-51.75	20240108	23200	3.88	20240725	87700	-72.52	20230801	23200	3.88	20240725	2.13	N	393890	500	168 억	2508983	N	N	383	N	N
169	20240801	091013	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	24000	200	2	0.84	221228800	9198	11.22	23800	24300	23800	30900	16700	23800	24064.79	7.45	-1686	24333	24066	23683	23416	23033	23875	23225	168	7100	500	17130	50	1	33696518	8087	15.08	0.81	12	0.03	1591.00	29689.00	87700	20230801	-72.63	23200	20240725	3.45	49950	-51.95	20240108	23200	3.45	20240725	87700	-72.63	20230801	23200	3.45	20240725	2.13	N	393890	500	168 억	2508983	N	N	383	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History