KissMeData/091700/price/prices-20240701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160732	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7570	110	2	1.47	1018142770	135694	87.68	7460	7570	7380	9690	5230	7460	7499.70	16.03	23239	7620	7540	7460	7380	7300	7580	7420	295	2230	500	5660	10	1	58918214	4460	15.48	0.85	12	0.23	489.00	8861.00	8880	20231102	-14.75	7300	20240725	3.70	8590	-11.87	20240508	7300	3.70	20240725	8880	-14.75	20231102	7300	3.70	20240725	1.76	N	091700	500	294 억	9442828	N	N	452	N	N
3	20240731	150740	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7530	70	2	0.94	816352180	109020	70.44	7460	7570	7380	9690	5230	7460	7488.10	16.03	18173	7620	7540	7460	7380	7300	7580	7420	295	2230	500	5660	10	1	58918214	4437	15.40	0.85	12	0.19	489.00	8861.00	8880	20231102	-15.20	7300	20240725	3.15	8590	-12.34	20240508	7300	3.15	20240725	8880	-15.20	20231102	7300	3.15	20240725	1.76	N	091700	500	294 억	9442828	N	N	1264	N	N
4	20240731	140740	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7510	50	2	0.67	505957400	67865	43.85	7460	7530	7380	9690	5230	7460	7455.35	16.03	2682	7620	7540	7460	7380	7300	7580	7420	295	2230	500	5660	10	1	58918214	4425	15.36	0.85	12	0.12	489.00	8861.00	8880	20231102	-15.43	7300	20240725	2.88	8590	-12.57	20240508	7300	2.88	20240725	8880	-15.43	20231102	7300	2.88	20240725	1.76	N	091700	500	294 억	9442828	N	N	1264	N	N
5	20240731	130739	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7480	20	2	0.27	321582500	43268	27.96	7460	7500	7380	9690	5230	7460	7432.34	16.03	-5646	7620	7540	7460	7380	7300	7580	7420	295	2230	500	5660	10	1	58918214	4407	15.30	0.84	12	0.07	489.00	8861.00	8880	20231102	-15.77	7300	20240725	2.47	8590	-12.92	20240508	7300	2.47	20240725	8880	-15.77	20231102	7300	2.47	20240725	1.76	N	091700	500	294 억	9442828	N	N	1264	N	N
6	20240731	120738	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7460	0	3	0.00	232916790	31406	20.29	7460	7460	7380	9690	5230	7460	7416.32	16.03	-8937	7620	7540	7460	7380	7300	7580	7420	295	2230	500	5660	10	1	58918214	4395	15.26	0.84	12	0.05	489.00	8861.00	8880	20231102	-15.99	7300	20240725	2.19	8590	-13.15	20240508	7300	2.19	20240725	8880	-15.99	20231102	7300	2.19	20240725	1.76	N	091700	500	294 억	9442828	N	N	1264	N	N
7	20240731	110740	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7410	-50	5	-0.67	171806930	23181	14.98	7460	7460	7380	9690	5230	7460	7411.54	16.03	-5997	7620	7540	7460	7380	7300	7580	7420	295	2230	500	5660	10	1	58918214	4366	15.15	0.84	12	0.04	489.00	8861.00	8880	20231102	-16.55	7300	20240725	1.51	8590	-13.74	20240508	7300	1.51	20240725	8880	-16.55	20231102	7300	1.51	20240725	1.76	N	091700	500	294 억	9442828	N	N	1264	N	N
8	20240731	100738	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7430	-30	5	-0.40	117907620	15906	10.28	7460	7460	7380	9690	5230	7460	7412.78	16.03	-3546	7620	7540	7460	7380	7300	7580	7420	295	2230	500	5660	10	1	58918214	4378	15.19	0.84	12	0.03	489.00	8861.00	8880	20231102	-16.33	7300	20240725	1.78	8590	-13.50	20240508	7300	1.78	20240725	8880	-16.33	20231102	7300	1.78	20240725	1.76	N	091700	500	294 억	9442828	N	N	1264	N	N
9	20240731	090735	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7390	-70	5	-0.94	35098420	4729	3.06	7460	7460	7380	9690	5230	7460	7421.95	16.03	-2497	7620	7540	7460	7380	7300	7580	7420	295	2230	500	5660	10	1	58918214	4354	15.11	0.83	12	0.01	489.00	8861.00	8880	20231102	-16.78	7300	20240725	1.23	8590	-13.97	20240508	7300	1.23	20240725	8880	-16.78	20231102	7300	1.23	20240725	1.76	N	091700	500	294 억	9442828	N	N	1264	N	N
10	20240730	160718	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7460	-80	5	-1.06	1151499430	154758	124.96	7450	7540	7380	9800	5280	7540	7440.64	16.16	-77159	7600	7570	7530	7500	7460	7550	7480	295	2260	500	5730	10	1	58918214	4395	15.26	0.84	12	0.26	489.00	8861.00	8880	20231102	-15.99	7300	20240725	2.19	8590	-13.15	20240508	7300	2.19	20240725	8880	-15.99	20231102	7300	2.19	20240725	1.74	N	091700	500	294 억	9521202	N	N	1264	N	N
11	20240730	150731	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7400	-140	5	-1.86	920249540	123654	99.85	7450	7540	7380	9800	5280	7540	7442.13	16.16	-58391	7600	7570	7530	7500	7460	7550	7480	295	2260	500	5730	10	1	58918214	4360	15.13	0.84	12	0.21	489.00	8861.00	8880	20231102	-16.67	7300	20240725	1.37	8590	-13.85	20240508	7300	1.37	20240725	8880	-16.67	20231102	7300	1.37	20240725	1.74	N	091700	500	294 억	9521202	N	N	95	N	N
12	20240730	140722	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7400	-140	5	-1.86	827971850	111184	89.78	7450	7540	7380	9800	5280	7540	7446.86	16.16	-53026	7600	7570	7530	7500	7460	7550	7480	295	2260	500	5730	10	1	58918214	4360	15.13	0.84	12	0.19	489.00	8861.00	8880	20231102	-16.67	7300	20240725	1.37	8590	-13.85	20240508	7300	1.37	20240725	8880	-16.67	20231102	7300	1.37	20240725	1.74	N	091700	500	294 억	9521202	N	N	95	N	N
13	20240730	130729	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7410	-130	5	-1.72	681661660	91388	73.79	7450	7540	7390	9800	5280	7540	7458.98	16.16	-42550	7600	7570	7530	7500	7460	7550	7480	295	2260	500	5730	10	1	58918214	4366	15.15	0.84	12	0.16	489.00	8861.00	8880	20231102	-16.55	7300	20240725	1.51	8590	-13.74	20240508	7300	1.51	20240725	8880	-16.55	20231102	7300	1.51	20240725	1.74	N	091700	500	294 억	9521202	N	N	95	N	N
14	20240730	120721	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7470	-70	5	-0.93	385305330	51484	41.57	7450	7540	7450	9800	5280	7540	7483.98	16.16	-21328	7600	7570	7530	7500	7460	7550	7480	295	2260	500	5730	10	1	58918214	4401	15.28	0.84	12	0.09	489.00	8861.00	8880	20231102	-15.88	7300	20240725	2.33	8590	-13.04	20240508	7300	2.33	20240725	8880	-15.88	20231102	7300	2.33	20240725	1.74	N	091700	500	294 억	9521202	N	N	95	N	N
15	20240730	110729	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7490	-50	5	-0.66	248449160	33174	26.79	7450	7540	7450	9800	5280	7540	7489.27	16.16	-14423	7600	7570	7530	7500	7460	7550	7480	295	2260	500	5730	10	1	58918214	4413	15.32	0.85	12	0.06	489.00	8861.00	8880	20231102	-15.65	7300	20240725	2.60	8590	-12.81	20240508	7300	2.60	20240725	8880	-15.65	20231102	7300	2.60	20240725	1.74	N	091700	500	294 억	9521202	N	N	95	N	N
16	20240730	100730	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7490	-50	5	-0.66	159262490	21271	17.18	7450	7540	7450	9800	5280	7540	7487.31	16.16	-6741	7600	7570	7530	7500	7460	7550	7480	295	2260	500	5730	10	1	58918214	4413	15.32	0.85	12	0.04	489.00	8861.00	8880	20231102	-15.65	7300	20240725	2.60	8590	-12.81	20240508	7300	2.60	20240725	8880	-15.65	20231102	7300	2.60	20240725	1.74	N	091700	500	294 억	9521202	N	N	95	N	N
17	20240730	090732	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7490	-50	5	-0.66	48337960	6481	5.23	7450	7540	7450	9800	5280	7540	7458.41	16.16	-549	7600	7570	7530	7500	7460	7550	7480	295	2260	500	5730	10	1	58918214	4413	15.32	0.85	12	0.01	489.00	8861.00	8880	20231102	-15.65	7300	20240725	2.60	8590	-12.81	20240508	7300	2.60	20240725	8880	-15.65	20231102	7300	2.60	20240725	1.74	N	091700	500	294 억	9521202	N	N	95	N	N
18	20240729	160719	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7540	10	2	0.13	881643890	117300	86.23	7550	7560	7490	9780	5280	7530	7514.73	16.22	-23742	7616	7572	7526	7482	7436	7595	7505	295	2250	500	5720	10	1	58918214	4442	15.42	0.85	12	0.20	489.00	8861.00	8880	20231102	-15.09	7300	20240725	3.29	8590	-12.22	20240508	7300	3.29	20240725	8880	-15.09	20231102	7300	3.29	20240725	1.77	N	091700	500	294 억	9558064	N	N	95	N	N
19	20240729	150727	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7500	-30	5	-0.40	717320020	95477	70.18	7550	7560	7490	9780	5280	7530	7510.91	16.22	-16719	7616	7572	7526	7482	7436	7595	7505	295	2250	500	5720	10	1	58918214	4419	15.34	0.85	12	0.16	489.00	8861.00	8880	20231102	-15.54	7300	20240725	2.74	8590	-12.69	20240508	7300	2.74	20240725	8880	-15.54	20231102	7300	2.74	20240725	1.77	N	091700	500	294 억	9558064	N	N	21	N	N
20	20240729	140733	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7500	-30	5	-0.40	631349040	84015	61.76	7550	7560	7490	9780	5280	7530	7512.53	16.22	-15857	7616	7572	7526	7482	7436	7595	7505	295	2250	500	5720	10	1	58918214	4419	15.34	0.85	12	0.14	489.00	8861.00	8880	20231102	-15.54	7300	20240725	2.74	8590	-12.69	20240508	7300	2.74	20240725	8880	-15.54	20231102	7300	2.74	20240725	1.77	N	091700	500	294 억	9558064	N	N	21	N	N
21	20240729	130733	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7520	-10	5	-0.13	427328060	56831	41.78	7550	7560	7490	9780	5280	7530	7516.84	16.22	-15653	7616	7572	7526	7482	7436	7595	7505	295	2250	500	5720	10	1	58918214	4431	15.38	0.85	12	0.10	489.00	8861.00	8880	20231102	-15.32	7300	20240725	3.01	8590	-12.46	20240508	7300	3.01	20240725	8880	-15.32	20231102	7300	3.01	20240725	1.77	N	091700	500	294 억	9558064	N	N	21	N	N
22	20240729	120727	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7510	-20	5	-0.27	387593560	51542	37.89	7550	7560	7490	9780	5280	7530	7517.38	16.22	-14789	7616	7572	7526	7482	7436	7595	7505	295	2250	500	5720	10	1	58918214	4425	15.36	0.85	12	0.09	489.00	8861.00	8880	20231102	-15.43	7300	20240725	2.88	8590	-12.57	20240508	7300	2.88	20240725	8880	-15.43	20231102	7300	2.88	20240725	1.77	N	091700	500	294 억	9558064	N	N	21	N	N
23	20240729	110723	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7520	-10	5	-0.13	282873840	37600	27.64	7550	7560	7490	9780	5280	7530	7520.62	16.22	-9093	7616	7572	7526	7482	7436	7595	7505	295	2250	500	5720	10	1	58918214	4431	15.38	0.85	12	0.06	489.00	8861.00	8880	20231102	-15.32	7300	20240725	3.01	8590	-12.46	20240508	7300	3.01	20240725	8880	-15.32	20231102	7300	3.01	20240725	1.77	N	091700	500	294 억	9558064	N	N	21	N	N
24	20240729	100721	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7530	0	3	0.00	216735360	28807	21.18	7550	7560	7490	9780	5280	7530	7520.09	16.22	-3659	7616	7572	7526	7482	7436	7595	7505	295	2250	500	5720	10	1	58918214	4437	15.40	0.85	12	0.05	489.00	8861.00	8880	20231102	-15.20	7300	20240725	3.15	8590	-12.34	20240508	7300	3.15	20240725	8880	-15.20	20231102	7300	3.15	20240725	1.77	N	091700	500	294 억	9558064	N	N	21	N	N
25	20240729	090720	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7510	-20	5	-0.27	97614410	12959	9.53	7550	7560	7510	9780	5280	7530	7543.53	16.22	-525	7616	7572	7526	7482	7436	7595	7505	295	2250	500	5720	10	1	58918214	4425	15.36	0.85	12	0.02	489.00	8861.00	8880	20231102	-15.43	7300	20240725	2.88	8590	-12.57	20240508	7300	2.88	20240725	8880	-15.43	20231102	7300	2.88	20240725	1.77	N	091700	500	294 억	9558064	N	N	21	N	N
26	20240726	160709	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7530	30	2	0.40	1018518070	135676	71.23	7510	7570	7480	9750	5250	7500	7506.99	16.34	-57740	7686	7592	7446	7352	7206	7640	7400	295	2250	500	5700	10	1	58918214	4437	15.40	0.85	12	0.23	489.00	8861.00	9000	20230720	-16.33	7300	20240725	3.15	8590	-12.34	20240508	7300	3.15	20240725	8880	-15.20	20231102	7300	3.15	20240725	1.78	N	091700	500	294 억	9629116	N	N	21	N	N
27	20240726	150718	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7500	0	3	0.00	876795950	116833	61.33	7510	7570	7480	9750	5250	7500	7504.69	16.34	-50717	7686	7592	7446	7352	7206	7640	7400	295	2250	500	5700	10	1	58918214	4419	15.34	0.85	12	0.20	489.00	8861.00	9000	20230720	-16.67	7300	20240725	2.74	8590	-12.69	20240508	7300	2.74	20240725	8880	-15.54	20231102	7300	2.74	20240725	1.78	N	091700	500	294 억	9629116	N	N	22	N	N
28	20240726	140718	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7510	10	2	0.13	715856870	95379	50.07	7510	7570	7480	9750	5250	7500	7505.39	16.34	-38473	7686	7592	7446	7352	7206	7640	7400	295	2250	500	5700	10	1	58918214	4425	15.36	0.85	12	0.16	489.00	8861.00	9000	20230720	-16.56	7300	20240725	2.88	8590	-12.57	20240508	7300	2.88	20240725	8880	-15.43	20231102	7300	2.88	20240725	1.78	N	091700	500	294 억	9629116	N	N	22	N	N
29	20240726	130718	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7500	0	3	0.00	607017470	80866	42.45	7510	7570	7480	9750	5250	7500	7506.46	16.34	-31567	7686	7592	7446	7352	7206	7640	7400	295	2250	500	5700	10	1	58918214	4419	15.34	0.85	12	0.14	489.00	8861.00	9000	20230720	-16.67	7300	20240725	2.74	8590	-12.69	20240508	7300	2.74	20240725	8880	-15.54	20231102	7300	2.74	20240725	1.78	N	091700	500	294 억	9629116	N	N	22	N	N
30	20240726	120721	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7500	0	3	0.00	449362200	59838	31.41	7510	7570	7480	9750	5250	7500	7509.65	16.34	-20598	7686	7592	7446	7352	7206	7640	7400	295	2250	500	5700	10	1	58918214	4419	15.34	0.85	12	0.10	489.00	8861.00	9000	20230720	-16.67	7300	20240725	2.74	8590	-12.69	20240508	7300	2.74	20240725	8880	-15.54	20231102	7300	2.74	20240725	1.78	N	091700	500	294 억	9629116	N	N	22	N	N
31	20240726	110720	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7490	-10	5	-0.13	356209410	47421	24.90	7510	7570	7480	9750	5250	7500	7511.64	16.34	-16556	7686	7592	7446	7352	7206	7640	7400	295	2250	500	5700	10	1	58918214	4413	15.32	0.85	12	0.08	489.00	8861.00	9000	20230720	-16.78	7300	20240725	2.60	8590	-12.81	20240508	7300	2.60	20240725	8880	-15.65	20231102	7300	2.60	20240725	1.78	N	091700	500	294 억	9629116	N	N	22	N	N
32	20240726	100719	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7520	20	2	0.27	150518360	19993	10.50	7510	7570	7490	9750	5250	7500	7528.55	16.34	-601	7686	7592	7446	7352	7206	7640	7400	295	2250	500	5700	10	1	58918214	4431	15.38	0.85	12	0.03	489.00	8861.00	9000	20230720	-16.44	7300	20240725	3.01	8590	-12.46	20240508	7300	3.01	20240725	8880	-15.32	20231102	7300	3.01	20240725	1.78	N	091700	500	294 억	9629116	N	N	22	N	N
33	20240726	090712	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7560	60	2	0.80	35665630	4725	2.48	7510	7570	7490	9750	5250	7500	7548.28	16.34	261	7686	7592	7446	7352	7206	7640	7400	295	2250	500	5700	10	1	58918214	4454	15.46	0.85	12	0.01	489.00	8861.00	9000	20230720	-16.00	7300	20240725	3.56	8590	-11.99	20240508	7300	3.56	20240725	8880	-14.86	20231102	7300	3.56	20240725	1.78	N	091700	500	294 억	9629116	N	N	22	N	N
34	20240725	160714	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7500	100	2	1.35	1411724840	190377	107.45	7350	7540	7300	9620	5180	7400	7415.41	16.40	2987	7486	7442	7396	7352	7306	7420	7330	295	2220	500	5620	10	1	58918214	4419	15.34	0.85	12	0.32	489.00	8861.00	9030	20230719	-16.94	7300	20240725	2.74	8590	-12.69	20240508	7300	2.74	20240725	8880	-15.54	20231102	7300	2.74	20240725	1.75	N	091700	500	294 억	9660906	N	N	22	N	N
35	20240725	150723	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7530	130	2	1.76	1274199610	172072	97.12	7350	7540	7300	9620	5180	7400	7405.04	16.40	-2006	7486	7442	7396	7352	7306	7420	7330	295	2220	500	5620	10	1	58918214	4437	15.40	0.85	12	0.29	489.00	8861.00	9030	20230719	-16.61	7300	20240725	3.15	8590	-12.34	20240508	7300	3.15	20240725	8880	-15.20	20231102	7300	3.15	20240725	1.75	N	091700	500	294 억	9660906	N	N	528	N	N
36	20240725	140722	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7530	130	2	1.76	1035388300	140310	79.19	7350	7530	7300	9620	5180	7400	7379.29	16.40	254	7486	7442	7396	7352	7306	7420	7330	295	2220	500	5620	10	1	58918214	4437	15.40	0.85	12	0.24	489.00	8861.00	9030	20230719	-16.61	7300	20240725	3.15	8590	-12.34	20240508	7300	3.15	20240725	8880	-15.20	20231102	7300	3.15	20240725	1.75	N	091700	500	294 억	9660906	N	N	528	N	N
37	20240725	130716	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7460	60	2	0.81	880180190	119587	67.50	7350	7460	7300	9620	5180	7400	7360.17	16.40	3517	7486	7442	7396	7352	7306	7420	7330	295	2220	500	5620	10	1	58918214	4395	15.26	0.84	12	0.20	489.00	8861.00	9030	20230719	-17.39	7300	20240725	2.19	8590	-13.15	20240508	7300	2.19	20240725	8880	-15.99	20231102	7300	2.19	20240725	1.75	N	091700	500	294 억	9660906	N	N	528	N	N
38	20240725	120721	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7410	10	2	0.14	761276200	103579	58.46	7350	7410	7300	9620	5180	7400	7349.72	16.40	3920	7486	7442	7396	7352	7306	7420	7330	295	2220	500	5620	10	1	58918214	4366	15.15	0.84	12	0.18	489.00	8861.00	9030	20230719	-17.94	7300	20240725	1.51	8590	-13.74	20240508	7300	1.51	20240725	8880	-16.55	20231102	7300	1.51	20240725	1.75	N	091700	500	294 억	9660906	N	N	528	N	N
39	20240725	110715	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7380	-20	5	-0.27	671322860	91418	51.60	7350	7400	7300	9620	5180	7400	7343.44	16.40	1890	7486	7442	7396	7352	7306	7420	7330	295	2220	500	5620	10	1	58918214	4348	15.09	0.83	12	0.16	489.00	8861.00	9030	20230719	-18.27	7300	20240725	1.10	8590	-14.09	20240508	7300	1.10	20240725	8880	-16.89	20231102	7300	1.10	20240725	1.75	N	091700	500	294 억	9660906	N	N	528	N	N
40	20240725	100715	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7360	-40	5	-0.54	442704670	60384	34.08	7350	7400	7300	9620	5180	7400	7331.49	16.40	-3506	7486	7442	7396	7352	7306	7420	7330	295	2220	500	5620	10	1	58918214	4336	15.05	0.83	12	0.10	489.00	8861.00	9030	20230719	-18.49	7300	20240725	0.82	8590	-14.32	20240508	7300	0.82	20240725	8880	-17.12	20231102	7300	0.82	20240725	1.75	N	091700	500	294 억	9660906	N	N	528	N	N
41	20240725	090712	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7330	-70	5	-0.95	44183450	6010	3.39	7350	7400	7330	9620	5180	7400	7351.66	16.40	-212	7486	7442	7396	7352	7306	7420	7330	295	2220	500	5620	10	1	58918214	4319	14.99	0.83	12	0.01	489.00	8861.00	9030	20230719	-18.83	7330	20240725	0.00	8590	-14.67	20240508	7330	0.00	20240725	8880	-17.45	20231102	7330	0.00	20240725	1.75	N	091700	500	294 억	9660906	N	N	528	N	N
42	20240724	160709	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7400	-50	5	-0.67	1305082110	176773	94.38	7440	7440	7350	9680	5220	7450	7382.81	16.47	-48279	7623	7536	7493	7406	7363	7515	7385	295	2230	500	5660	10	1	58918214	4360	15.13	0.84	12	0.30	489.00	8861.00	9170	20230718	-19.30	7350	20240724	0.68	8590	-13.85	20240508	7350	0.68	20240724	8880	-16.67	20231102	7350	0.68	20240724	1.73	N	091700	500	294 억	9706277	N	N	528	N	N
43	20240724	150721	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7360	-90	5	-1.21	1201477790	162751	86.89	7440	7440	7350	9680	5220	7450	7382.31	16.47	-43955	7623	7536	7493	7406	7363	7515	7385	295	2230	500	5660	10	1	58918214	4336	15.05	0.83	12	0.28	489.00	8861.00	9170	20230718	-19.74	7350	20240724	0.14	8590	-14.32	20240508	7350	0.14	20240724	8880	-17.12	20231102	7350	0.14	20240724	1.73	N	091700	500	294 억	9706277	N	N	1808	N	N
44	20240724	140715	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7370	-80	5	-1.07	901607260	122038	65.16	7440	7440	7360	9680	5220	7450	7387.92	16.47	-38161	7623	7536	7493	7406	7363	7515	7385	295	2230	500	5660	10	1	58918214	4342	15.07	0.83	12	0.21	489.00	8861.00	9170	20230718	-19.63	7360	20240724	0.14	8590	-14.20	20240508	7360	0.14	20240724	8880	-17.00	20231102	7360	0.14	20240724	1.73	N	091700	500	294 억	9706277	N	N	1808	N	N
45	20240724	130722	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7380	-70	5	-0.94	801311190	108447	57.90	7440	7440	7360	9680	5220	7450	7388.97	16.47	-29015	7623	7536	7493	7406	7363	7515	7385	295	2230	500	5660	10	1	58918214	4348	15.09	0.83	12	0.18	489.00	8861.00	9170	20230718	-19.52	7360	20240724	0.27	8590	-14.09	20240508	7360	0.27	20240724	8880	-16.89	20231102	7360	0.27	20240724	1.73	N	091700	500	294 억	9706277	N	N	1808	N	N
46	20240724	120720	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7400	-50	5	-0.67	659374770	89227	47.64	7440	7440	7360	9680	5220	7450	7389.86	16.47	-24937	7623	7536	7493	7406	7363	7515	7385	295	2230	500	5660	10	1	58918214	4360	15.13	0.84	12	0.15	489.00	8861.00	9170	20230718	-19.30	7360	20240724	0.54	8590	-13.85	20240508	7360	0.54	20240724	8880	-16.67	20231102	7360	0.54	20240724	1.73	N	091700	500	294 억	9706277	N	N	1808	N	N
47	20240724	110717	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7400	-50	5	-0.67	598688720	81024	43.26	7440	7440	7360	9680	5220	7450	7389.03	16.47	-20241	7623	7536	7493	7406	7363	7515	7385	295	2230	500	5660	10	1	58918214	4360	15.13	0.84	12	0.14	489.00	8861.00	9170	20230718	-19.30	7360	20240724	0.54	8590	-13.85	20240508	7360	0.54	20240724	8880	-16.67	20231102	7360	0.54	20240724	1.73	N	091700	500	294 억	9706277	N	N	1808	N	N
48	20240724	100737	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7390	-60	5	-0.81	450912790	61010	32.57	7440	7440	7360	9680	5220	7450	7390.80	16.47	-11601	7623	7536	7493	7406	7363	7515	7385	295	2230	500	5660	10	1	58918214	4354	15.11	0.83	12	0.10	489.00	8861.00	9170	20230718	-19.41	7360	20240724	0.41	8590	-13.97	20240508	7360	0.41	20240724	8880	-16.78	20231102	7360	0.41	20240724	1.73	N	091700	500	294 억	9706277	N	N	1808	N	N
49	20240724	090712	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7410	-40	5	-0.54	78831690	10640	5.68	7440	7440	7390	9680	5220	7450	7408.99	16.47	-3366	7623	7536	7493	7406	7363	7515	7385	295	2230	500	5660	10	1	58918214	4366	15.15	0.84	12	0.02	489.00	8861.00	9170	20230718	-19.19	7390	20240724	0.27	8590	-13.74	20240508	7390	0.27	20240724	8880	-16.55	20231102	7390	0.27	20240724	1.73	N	091700	500	294 억	9706277	N	N	1808	N	N
50	20240723	160705	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7450	-100	5	-1.32	1402749560	186805	84.36	7550	7580	7450	9810	5290	7550	7509.35	16.62	-83967	7723	7636	7573	7486	7423	7605	7455	295	2260	500	5730	10	1	58918214	4389	15.24	0.84	12	0.32	489.00	8861.00	9270	20230717	-19.63	7450	20240723	0.00	8590	-13.27	20240508	7450	0.00	20240723	8880	-16.10	20231102	7450	0.00	20240723	1.71	N	091700	500	294 억	9790917	N	N	1808	N	N
51	20240723	150723	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7470	-80	5	-1.06	1212603420	161292	72.84	7550	7580	7460	9810	5290	7550	7518.06	16.62	-79061	7723	7636	7573	7486	7423	7605	7455	295	2260	500	5730	10	1	58918214	4401	15.28	0.84	12	0.27	489.00	8861.00	9270	20230717	-19.42	7460	20240723	0.13	8590	-13.04	20240508	7460	0.13	20240723	8880	-15.88	20231102	7460	0.13	20240723	1.71	N	091700	500	294 억	9790917	N	N	237	N	N
52	20240723	140710	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7500	-50	5	-0.66	1019099580	135423	61.15	7550	7580	7480	9810	5290	7550	7525.31	16.62	-67954	7723	7636	7573	7486	7423	7605	7455	295	2260	500	5730	10	1	58918214	4419	15.34	0.85	12	0.23	489.00	8861.00	9270	20230717	-19.09	7480	20240723	0.27	8590	-12.69	20240508	7480	0.27	20240723	8880	-15.54	20231102	7480	0.27	20240723	1.71	N	091700	500	294 억	9790917	N	N	237	N	N
53	20240723	130706	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7500	-50	5	-0.66	892092190	118473	53.50	7550	7580	7490	9810	5290	7550	7529.92	16.62	-57340	7723	7636	7573	7486	7423	7605	7455	295	2260	500	5730	10	1	58918214	4419	15.34	0.85	12	0.20	489.00	8861.00	9270	20230717	-19.09	7490	20240723	0.13	8590	-12.69	20240508	7490	0.13	20240723	8880	-15.54	20231102	7490	0.13	20240723	1.71	N	091700	500	294 억	9790917	N	N	237	N	N
54	20240723	120711	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7510	-40	5	-0.53	757888100	100586	45.42	7550	7580	7510	9810	5290	7550	7534.73	16.62	-48051	7723	7636	7573	7486	7423	7605	7455	295	2260	500	5730	10	1	58918214	4425	15.36	0.85	12	0.17	489.00	8861.00	9270	20230717	-18.99	7510	20240723	0.00	8590	-12.57	20240508	7510	0.00	20240723	8880	-15.43	20231102	7510	0.00	20240723	1.71	N	091700	500	294 억	9790917	N	N	237	N	N
55	20240723	110714	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7540	-10	5	-0.13	577936320	76669	34.62	7550	7580	7510	9810	5290	7550	7538.07	16.62	-34149	7723	7636	7573	7486	7423	7605	7455	295	2260	500	5730	10	1	58918214	4442	15.42	0.85	12	0.13	489.00	8861.00	9270	20230717	-18.66	7510	20240723	0.40	8590	-12.22	20240508	7510	0.40	20240723	8880	-15.09	20231102	7510	0.40	20240723	1.71	N	091700	500	294 억	9790917	N	N	237	N	N
56	20240723	100710	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7550	0	3	0.00	266046610	35273	15.93	7550	7570	7530	9810	5290	7550	7542.50	16.62	-11958	7723	7636	7573	7486	7423	7605	7455	295	2260	500	5730	10	1	58918214	4448	15.44	0.85	12	0.06	489.00	8861.00	9270	20230717	-18.55	7510	20240722	0.53	8590	-12.11	20240508	7510	0.53	20240722	8880	-14.98	20231102	7510	0.53	20240722	1.71	N	091700	500	294 억	9790917	N	N	237	N	N
57	20240723	090715	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7550	0	3	0.00	39677340	5252	2.37	7550	7570	7540	9810	5290	7550	7554.71	16.62	-1478	7723	7636	7573	7486	7423	7605	7455	295	2260	500	5730	10	1	58918214	4448	15.44	0.85	12	0.01	489.00	8861.00	9270	20230717	-18.55	7510	20240722	0.53	8590	-12.11	20240508	7510	0.53	20240722	8880	-14.98	20231102	7510	0.53	20240722	1.71	N	091700	500	294 억	9790917	N	N	237	N	N
58	20240722	160704	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7550	-130	5	-1.69	1673202300	221272	218.06	7630	7660	7510	9980	5380	7680	7561.75	16.78	-89119	7720	7700	7660	7640	7600	7710	7650	295	2300	500	5830	10	1	58918214	4448	15.44	0.85	12	0.38	489.00	8861.00	9270	20230717	-18.55	7510	20240722	0.53	8590	-12.11	20240508	7510	0.53	20240722	8880	-14.98	20231102	7510	0.53	20240722	1.73	N	091700	500	294 억	9887158	N	N	237	N	N
59	20240722	150711	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7540	-140	5	-1.82	1485963160	196444	193.59	7630	7660	7510	9980	5380	7680	7564.31	16.78	-91861	7720	7700	7660	7640	7600	7710	7650	295	2300	500	5830	10	1	58918214	4442	15.42	0.85	12	0.33	489.00	8861.00	9270	20230717	-18.66	7510	20240722	0.40	8590	-12.22	20240508	7510	0.40	20240722	8880	-15.09	20231102	7510	0.40	20240722	1.73	N	091700	500	294 억	9887158	N	N	2	N	N
60	20240722	140712	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7520	-160	5	-2.08	1353280930	178824	176.23	7630	7660	7510	9980	5380	7680	7567.67	16.78	-94058	7720	7700	7660	7640	7600	7710	7650	295	2300	500	5830	10	1	58918214	4431	15.38	0.85	12	0.30	489.00	8861.00	9270	20230717	-18.88	7510	20240722	0.13	8590	-12.46	20240508	7510	0.13	20240722	8880	-15.32	20231102	7510	0.13	20240722	1.73	N	091700	500	294 억	9887158	N	N	2	N	N
61	20240722	130709	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7520	-160	5	-2.08	1261700690	166651	164.23	7630	7660	7510	9980	5380	7680	7570.92	16.78	-86495	7720	7700	7660	7640	7600	7710	7650	295	2300	500	5830	10	1	58918214	4431	15.38	0.85	12	0.28	489.00	8861.00	9270	20230717	-18.88	7510	20240722	0.13	8590	-12.46	20240508	7510	0.13	20240722	8880	-15.32	20231102	7510	0.13	20240722	1.73	N	091700	500	294 억	9887158	N	N	2	N	N
62	20240722	120710	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7560	-120	5	-1.56	985658190	129970	128.08	7630	7660	7530	9980	5380	7680	7583.74	16.78	-76629	7720	7700	7660	7640	7600	7710	7650	295	2300	500	5830	10	1	58918214	4454	15.46	0.85	12	0.22	489.00	8861.00	9270	20230717	-18.45	7530	20240722	0.40	8590	-11.99	20240508	7530	0.40	20240722	8880	-14.86	20231102	7530	0.40	20240722	1.73	N	091700	500	294 억	9887158	N	N	2	N	N
63	20240722	110705	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7560	-120	5	-1.56	770080680	101404	99.93	7630	7660	7550	9980	5380	7680	7594.18	16.78	-70020	7720	7700	7660	7640	7600	7710	7650	295	2300	500	5830	10	1	58918214	4454	15.46	0.85	12	0.17	489.00	8861.00	9270	20230717	-18.45	7550	20240722	0.13	8590	-11.99	20240508	7550	0.13	20240722	8880	-14.86	20231102	7550	0.13	20240722	1.73	N	091700	500	294 억	9887158	N	N	2	N	N
64	20240722	100709	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7620	-60	5	-0.78	298035090	39131	38.56	7630	7660	7600	9980	5380	7680	7616.34	16.78	-26055	7720	7700	7660	7640	7600	7710	7650	295	2300	500	5830	10	1	58918214	4490	15.58	0.86	12	0.07	489.00	8861.00	9270	20230717	-17.80	7580	20240709	0.53	8590	-11.29	20240508	7580	0.53	20240709	8880	-14.19	20231102	7580	0.53	20240709	1.73	N	091700	500	294 억	9887158	N	N	2	N	N
65	20240722	090709	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7660	-20	5	-0.26	99396740	13045	12.86	7630	7660	7600	9980	5380	7680	7619.53	16.78	-9904	7720	7700	7660	7640	7600	7710	7650	295	2300	500	5830	10	1	58918214	4513	15.66	0.86	12	0.02	489.00	8861.00	9270	20230717	-17.37	7580	20240709	1.06	8590	-10.83	20240508	7580	1.06	20240709	8880	-13.74	20231102	7580	1.06	20240709	1.73	N	091700	500	294 억	9887158	N	N	2	N	N
66	20240719	160652	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7680	-10	5	-0.13	757443190	99019	27.58	7670	7680	7620	9990	5390	7690	7649.47	16.83	-39673	7756	7722	7686	7652	7616	7705	7635	295	2300	500	5840	10	1	58918214	4525	15.71	0.87	12	0.17	489.00	8861.00	9270	20230717	-17.15	7580	20240709	1.32	8590	-10.59	20240508	7580	1.32	20240709	9030	-14.95	20230719	7580	1.32	20240709	1.74	N	091700	500	294 억	9914746	N	N	2	N	N
67	20240719	150659	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7640	-50	5	-0.65	670757440	87711	24.43	7670	7680	7620	9990	5390	7690	7647.36	16.83	-34938	7756	7722	7686	7652	7616	7705	7635	295	2300	500	5840	10	1	58918214	4501	15.62	0.86	12	0.15	489.00	8861.00	9270	20230717	-17.58	7580	20240709	0.79	8590	-11.06	20240508	7580	0.79	20240709	9030	-15.39	20230719	7580	0.79	20240709	1.74	N	091700	500	294 억	9914746	N	N	5	N	N
68	20240719	140702	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7660	-30	5	-0.39	485634980	63477	17.68	7670	7680	7640	9990	5390	7690	7650.57	16.83	-30811	7756	7722	7686	7652	7616	7705	7635	295	2300	500	5840	10	1	58918214	4513	15.66	0.86	12	0.11	489.00	8861.00	9270	20230717	-17.37	7580	20240709	1.06	8590	-10.83	20240508	7580	1.06	20240709	9030	-15.17	20230719	7580	1.06	20240709	1.74	N	091700	500	294 억	9914746	N	N	5	N	N
69	20240719	130654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7650	-40	5	-0.52	412082390	53857	15.00	7670	7680	7640	9990	5390	7690	7651.42	16.83	-27475	7756	7722	7686	7652	7616	7705	7635	295	2300	500	5840	10	1	58918214	4507	15.64	0.86	12	0.09	489.00	8861.00	9270	20230717	-17.48	7580	20240709	0.92	8590	-10.94	20240508	7580	0.92	20240709	9030	-15.28	20230719	7580	0.92	20240709	1.74	N	091700	500	294 억	9914746	N	N	5	N	N
70	20240719	120654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7670	-20	5	-0.26	322874820	42204	11.75	7670	7680	7640	9990	5390	7690	7650.34	16.83	-22137	7756	7722	7686	7652	7616	7705	7635	295	2300	500	5840	10	1	58918214	4519	15.69	0.87	12	0.07	489.00	8861.00	9270	20230717	-17.26	7580	20240709	1.19	8590	-10.71	20240508	7580	1.19	20240709	9030	-15.06	20230719	7580	1.19	20240709	1.74	N	091700	500	294 억	9914746	N	N	5	N	N
71	20240719	110659	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7640	-50	5	-0.65	274217300	35851	9.98	7670	7670	7640	9990	5390	7690	7648.80	16.83	-19300	7756	7722	7686	7652	7616	7705	7635	295	2300	500	5840	10	1	58918214	4501	15.62	0.86	12	0.06	489.00	8861.00	9270	20230717	-17.58	7580	20240709	0.79	8590	-11.06	20240508	7580	0.79	20240709	9030	-15.39	20230719	7580	0.79	20240709	1.74	N	091700	500	294 억	9914746	N	N	5	N	N
72	20240719	100602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7640	-50	5	-0.65	210395770	27504	7.66	7670	7670	7640	9990	5390	7690	7649.64	16.83	-13212	7756	7722	7686	7652	7616	7705	7635	295	2300	500	5840	10	1	58918214	4501	15.62	0.86	12	0.05	489.00	8861.00	9270	20230717	-17.58	7580	20240709	0.79	8590	-11.06	20240508	7580	0.79	20240709	9030	-15.39	20230719	7580	0.79	20240709	1.74	N	091700	500	294 억	9914746	N	N	5	N	N
73	20240719	090708	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7650	-40	5	-0.52	79454310	10384	2.89	7670	7670	7640	9990	5390	7690	7651.61	16.83	-5789	7756	7722	7686	7652	7616	7705	7635	295	2300	500	5840	10	1	58918214	4507	15.64	0.86	12	0.02	489.00	8861.00	9270	20230717	-17.48	7580	20240709	0.92	8590	-10.94	20240508	7580	0.92	20240709	9030	-15.28	20230719	7580	0.92	20240709	1.74	N	091700	500	294 억	9914746	N	N	5	N	N
74	20240718	160645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7690	20	2	0.26	711904840	92647	83.17	7720	7720	7650	9970	5370	7670	7684.06	16.86	-1748	7750	7710	7690	7650	7630	7700	7640	295	2300	500	5820	10	1	58918214	4531	15.73	0.87	12	0.16	489.00	8861.00	9270	20230717	-17.04	7580	20240709	1.45	8590	-10.48	20240508	7580	1.45	20240709	9170	-16.14	20230718	7580	1.45	20240709	1.74	N	091700	500	294 억	9932455	N	N	5	N	N
75	20240718	150654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7690	20	2	0.26	667358490	86857	77.97	7720	7720	7650	9970	5370	7670	7683.42	16.86	-1940	7750	7710	7690	7650	7630	7700	7640	295	2300	500	5820	10	1	58918214	4531	15.73	0.87	12	0.15	489.00	8861.00	9270	20230717	-17.04	7580	20240709	1.45	8590	-10.48	20240508	7580	1.45	20240709	9170	-16.14	20230718	7580	1.45	20240709	1.74	N	091700	500	294 억	9932455	N	N	7	N	N
76	20240718	140649	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7680	10	2	0.13	564923550	73531	66.01	7720	7720	7650	9970	5370	7670	7682.79	16.86	-4044	7750	7710	7690	7650	7630	7700	7640	295	2300	500	5820	10	1	58918214	4525	15.71	0.87	12	0.12	489.00	8861.00	9270	20230717	-17.15	7580	20240709	1.32	8590	-10.59	20240508	7580	1.32	20240709	9170	-16.25	20230718	7580	1.32	20240709	1.74	N	091700	500	294 억	9932455	N	N	7	N	N
77	20240718	130650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7690	20	2	0.26	443882500	57778	51.87	7720	7720	7650	9970	5370	7670	7682.55	16.86	-5785	7750	7710	7690	7650	7630	7700	7640	295	2300	500	5820	10	1	58918214	4531	15.73	0.87	12	0.10	489.00	8861.00	9270	20230717	-17.04	7580	20240709	1.45	8590	-10.48	20240508	7580	1.45	20240709	9170	-16.14	20230718	7580	1.45	20240709	1.74	N	091700	500	294 억	9932455	N	N	7	N	N
78	20240718	120651	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7680	10	2	0.13	401891920	52315	46.97	7720	7720	7650	9970	5370	7670	7682.15	16.86	-6563	7750	7710	7690	7650	7630	7700	7640	295	2300	500	5820	10	1	58918214	4525	15.71	0.87	12	0.09	489.00	8861.00	9270	20230717	-17.15	7580	20240709	1.32	8590	-10.59	20240508	7580	1.32	20240709	9170	-16.25	20230718	7580	1.32	20240709	1.74	N	091700	500	294 억	9932455	N	N	7	N	N
79	20240718	110654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7680	10	2	0.13	321916410	41905	37.62	7720	7720	7650	9970	5370	7670	7682.05	16.86	-6719	7750	7710	7690	7650	7630	7700	7640	295	2300	500	5820	10	1	58918214	4525	15.71	0.87	12	0.07	489.00	8861.00	9270	20230717	-17.15	7580	20240709	1.32	8590	-10.59	20240508	7580	1.32	20240709	9170	-16.25	20230718	7580	1.32	20240709	1.74	N	091700	500	294 억	9932455	N	N	7	N	N
80	20240718	100657	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7660	-10	5	-0.13	236238930	30740	27.60	7720	7720	7650	9970	5370	7670	7685.07	16.86	-2275	7750	7710	7690	7650	7630	7700	7640	295	2300	500	5820	10	1	58918214	4513	15.66	0.86	12	0.05	489.00	8861.00	9270	20230717	-17.37	7580	20240709	1.06	8590	-10.83	20240508	7580	1.06	20240709	9170	-16.47	20230718	7580	1.06	20240709	1.74	N	091700	500	294 억	9932455	N	N	7	N	N
81	20240718	090656	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7670	0	3	0.00	83592650	10848	9.74	7720	7720	7670	9970	5370	7670	7705.81	16.86	4070	7750	7710	7690	7650	7630	7700	7640	295	2300	500	5820	10	1	58918214	4519	15.69	0.87	12	0.02	489.00	8861.00	9270	20230717	-17.26	7580	20240709	1.19	8590	-10.71	20240508	7580	1.19	20240709	9170	-16.36	20230718	7580	1.19	20240709	1.74	N	091700	500	294 억	9932455	N	N	7	N	N
82	20240717	160723	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7670	-20	5	-0.26	857181880	111380	115.17	7680	7730	7670	9990	5390	7690	7696.02	16.89	-9472	7750	7720	7700	7670	7650	7710	7660	295	2300	500	5840	10	1	58918214	4519	15.69	0.87	12	0.19	489.00	8861.00	9270	20230717	-17.26	7580	20240709	1.19	8590	-10.71	20240508	7580	1.19	20240709	9270	-17.26	20230717	7580	1.19	20240709	1.72	N	091700	500	294 억	9952430	N	N	7	N	N
83	20240717	150727	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7680	-10	5	-0.13	744124090	96658	99.95	7680	7730	7670	9990	5390	7690	7698.53	16.89	-8196	7750	7720	7700	7670	7650	7710	7660	295	2300	500	5840	10	1	58918214	4525	15.71	0.87	12	0.16	489.00	8861.00	9270	20230717	-17.15	7580	20240709	1.32	8590	-10.59	20240508	7580	1.32	20240709	9270	-17.15	20230717	7580	1.32	20240709	1.72	N	091700	500	294 억	9952430	N	N	4	N	N
84	20240717	140724	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7720	30	2	0.39	637894850	82859	85.68	7680	7730	7670	9990	5390	7690	7698.56	16.89	-9303	7750	7720	7700	7670	7650	7710	7660	295	2300	500	5840	10	1	58918214	4548	15.79	0.87	12	0.14	489.00	8861.00	9270	20230717	-16.72	7580	20240709	1.85	8590	-10.13	20240508	7580	1.85	20240709	9270	-16.72	20230717	7580	1.85	20240709	1.72	N	091700	500	294 억	9952430	N	N	4	N	N
85	20240717	130724	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7720	30	2	0.39	514823750	66875	69.15	7680	7730	7670	9990	5390	7690	7698.30	16.89	-8236	7750	7720	7700	7670	7650	7710	7660	295	2300	500	5840	10	1	58918214	4548	15.79	0.87	12	0.11	489.00	8861.00	9270	20230717	-16.72	7580	20240709	1.85	8590	-10.13	20240508	7580	1.85	20240709	9270	-16.72	20230717	7580	1.85	20240709	1.72	N	091700	500	294 억	9952430	N	N	4	N	N
86	20240717	120724	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7700	10	2	0.13	408920330	53143	54.95	7680	7720	7670	9990	5390	7690	7694.72	16.89	-6413	7750	7720	7700	7670	7650	7710	7660	295	2300	500	5840	10	1	58918214	4537	15.75	0.87	12	0.09	489.00	8861.00	9270	20230717	-16.94	7580	20240709	1.58	8590	-10.36	20240508	7580	1.58	20240709	9270	-16.94	20230717	7580	1.58	20240709	1.72	N	091700	500	294 억	9952430	N	N	4	N	N
87	20240717	110724	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7710	20	2	0.26	363823980	47290	48.90	7680	7720	7670	9990	5390	7690	7693.47	16.89	-5948	7750	7720	7700	7670	7650	7710	7660	295	2300	500	5840	10	1	58918214	4543	15.77	0.87	12	0.08	489.00	8861.00	9270	20230717	-16.83	7580	20240709	1.72	8590	-10.24	20240508	7580	1.72	20240709	9270	-16.83	20230717	7580	1.72	20240709	1.72	N	091700	500	294 억	9952430	N	N	4	N	N
88	20240717	100724	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7680	-10	5	-0.13	256839090	33394	34.53	7680	7710	7670	9990	5390	7690	7691.17	16.89	-4140	7750	7720	7700	7670	7650	7710	7660	295	2300	500	5840	10	1	58918214	4525	15.71	0.87	12	0.06	489.00	8861.00	9270	20230717	-17.15	7580	20240709	1.32	8590	-10.59	20240508	7580	1.32	20240709	9270	-17.15	20230717	7580	1.32	20240709	1.72	N	091700	500	294 억	9952430	N	N	4	N	N
89	20240717	090600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7710	20	2	0.26	75056330	9770	10.10	7680	7710	7670	9990	5390	7690	7682.33	16.89	1574	7750	7720	7700	7670	7650	7710	7660	295	2300	500	5840	10	1	58918214	4543	15.77	0.87	12	0.02	489.00	8861.00	9270	20230717	-16.83	7580	20240709	1.72	8590	-10.24	20240508	7580	1.72	20240709	9270	-16.83	20230717	7580	1.72	20240709	1.72	N	091700	500	294 억	9952430	N	N	4	N	N
90	20240716	160726	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7690	-40	5	-0.52	742473850	96455	67.13	7730	7730	7680	10040	5420	7730	7697.62	16.90	-1625	7816	7772	7726	7682	7636	7750	7660	295	2310	500	5870	10	1	58918214	4531	15.73	0.87	12	0.16	489.00	8861.00	9270	20230717	-17.04	7580	20240709	1.45	8590	-10.48	20240508	7580	1.45	20240709	9270	-17.04	20230717	7580	1.45	20240709	1.75	N	091700	500	294 억	9957714	N	N	4	N	N
91	20240716	150733	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7710	-20	5	-0.26	670019200	87040	60.58	7730	7730	7680	10040	5420	7730	7697.83	16.90	-4865	7816	7772	7726	7682	7636	7750	7660	295	2310	500	5870	10	1	58918214	4543	15.77	0.87	12	0.15	489.00	8861.00	9270	20230717	-16.83	7580	20240709	1.72	8590	-10.24	20240508	7580	1.72	20240709	9270	-16.83	20230717	7580	1.72	20240709	1.75	N	091700	500	294 억	9957714	N	N	2138	N	N
92	20240716	140730	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7690	-40	5	-0.52	460078310	59748	41.58	7730	7730	7680	10040	5420	7730	7700.31	16.90	-15952	7816	7772	7726	7682	7636	7750	7660	295	2310	500	5870	10	1	58918214	4531	15.73	0.87	12	0.10	489.00	8861.00	9270	20230717	-17.04	7580	20240709	1.45	8590	-10.48	20240508	7580	1.45	20240709	9270	-17.04	20230717	7580	1.45	20240709	1.75	N	091700	500	294 억	9957714	N	N	2138	N	N
93	20240716	130731	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7700	-30	5	-0.39	320666230	41639	28.98	7730	7730	7680	10040	5420	7730	7701.10	16.90	-13662	7816	7772	7726	7682	7636	7750	7660	295	2310	500	5870	10	1	58918214	4537	15.75	0.87	12	0.07	489.00	8861.00	9270	20230717	-16.94	7580	20240709	1.58	8590	-10.36	20240508	7580	1.58	20240709	9270	-16.94	20230717	7580	1.58	20240709	1.75	N	091700	500	294 억	9957714	N	N	2138	N	N
94	20240716	120729	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7690	-40	5	-0.52	294852430	38287	26.65	7730	7730	7680	10040	5420	7730	7701.10	16.90	-12402	7816	7772	7726	7682	7636	7750	7660	295	2310	500	5870	10	1	58918214	4531	15.73	0.87	12	0.06	489.00	8861.00	9270	20230717	-17.04	7580	20240709	1.45	8590	-10.48	20240508	7580	1.45	20240709	9270	-17.04	20230717	7580	1.45	20240709	1.75	N	091700	500	294 억	9957714	N	N	2138	N	N
95	20240716	110729	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7690	-40	5	-0.52	233241280	30282	21.08	7730	7730	7680	10040	5420	7730	7702.30	16.90	-9713	7816	7772	7726	7682	7636	7750	7660	295	2310	500	5870	10	1	58918214	4531	15.73	0.87	12	0.05	489.00	8861.00	9270	20230717	-17.04	7580	20240709	1.45	8590	-10.48	20240508	7580	1.45	20240709	9270	-17.04	20230717	7580	1.45	20240709	1.75	N	091700	500	294 억	9957714	N	N	2138	N	N
96	20240716	100730	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7710	-20	5	-0.26	154418800	20049	13.95	7730	7730	7680	10040	5420	7730	7702.06	16.90	-9935	7816	7772	7726	7682	7636	7750	7660	295	2310	500	5870	10	1	58918214	4543	15.77	0.87	12	0.03	489.00	8861.00	9270	20230717	-16.83	7580	20240709	1.72	8590	-10.24	20240508	7580	1.72	20240709	9270	-16.83	20230717	7580	1.72	20240709	1.75	N	091700	500	294 억	9957714	N	N	2138	N	N
97	20240716	090728	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7710	-20	5	-0.26	15786540	2047	1.42	7730	7730	7690	10040	5420	7730	7711.95	16.90	-1084	7816	7772	7726	7682	7636	7750	7660	295	2310	500	5870	10	1	58918214	4543	15.77	0.87	12	0.00	489.00	8861.00	9270	20230717	-16.83	7580	20240709	1.72	8590	-10.24	20240508	7580	1.72	20240709	9270	-16.83	20230717	7580	1.72	20240709	1.75	N	091700	500	294 억	9957714	N	N	2138	N	N
98	20240715	160717	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7730	-10	5	-0.13	1106456390	143541	128.69	7740	7770	7680	10060	5420	7740	7708.28	16.95	-33231	7800	7770	7730	7700	7660	7785	7715	295	2320	500	5880	10	1	58918214	4554	15.81	0.87	12	0.24	489.00	8861.00	9270	20230717	-16.61	7580	20240709	1.98	8590	-10.01	20240508	7580	1.98	20240709	9270	-16.61	20230717	7580	1.98	20240709	1.81	N	091700	500	294 억	9985162	N	N	2138	N	N
99	20240715	150722	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7710	-30	5	-0.39	961307170	124748	111.84	7740	7770	7680	10060	5420	7740	7705.99	16.95	-29469	7800	7770	7730	7700	7660	7785	7715	295	2320	500	5880	10	1	58918214	4543	15.77	0.87	12	0.21	489.00	8861.00	9270	20230717	-16.83	7580	20240709	1.72	8590	-10.24	20240508	7580	1.72	20240709	9270	-16.83	20230717	7580	1.72	20240709	1.81	N	091700	500	294 억	9985162	N	N	211	N	N
100	20240715	140721	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7710	-30	5	-0.39	915713800	118834	106.54	7740	7770	7680	10060	5420	7740	7705.82	16.95	-28245	7800	7770	7730	7700	7660	7785	7715	295	2320	500	5880	10	1	58918214	4543	15.77	0.87	12	0.20	489.00	8861.00	9270	20230717	-16.83	7580	20240709	1.72	8590	-10.24	20240508	7580	1.72	20240709	9270	-16.83	20230717	7580	1.72	20240709	1.81	N	091700	500	294 억	9985162	N	N	211	N	N
101	20240715	130722	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7700	-40	5	-0.52	741155490	96131	86.19	7740	7770	7680	10060	5420	7740	7709.85	16.95	-22158	7800	7770	7730	7700	7660	7785	7715	295	2320	500	5880	10	1	58918214	4537	15.75	0.87	12	0.16	489.00	8861.00	9270	20230717	-16.94	7580	20240709	1.58	8590	-10.36	20240508	7580	1.58	20240709	9270	-16.94	20230717	7580	1.58	20240709	1.81	N	091700	500	294 억	9985162	N	N	211	N	N
102	20240715	120721	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7710	-30	5	-0.39	693423290	89929	80.62	7740	7770	7680	10060	5420	7740	7710.79	16.95	-20658	7800	7770	7730	7700	7660	7785	7715	295	2320	500	5880	10	1	58918214	4543	15.77	0.87	12	0.15	489.00	8861.00	9270	20230717	-16.83	7580	20240709	1.72	8590	-10.24	20240508	7580	1.72	20240709	9270	-16.83	20230717	7580	1.72	20240709	1.81	N	091700	500	294 억	9985162	N	N	211	N	N
103	20240715	110721	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7710	-30	5	-0.39	457935190	59335	53.20	7740	7770	7700	10060	5420	7740	7717.79	16.95	-17946	7800	7770	7730	7700	7660	7785	7715	295	2320	500	5880	10	1	58918214	4543	15.77	0.87	12	0.10	489.00	8861.00	9270	20230717	-16.83	7580	20240709	1.72	8590	-10.24	20240508	7580	1.72	20240709	9270	-16.83	20230717	7580	1.72	20240709	1.81	N	091700	500	294 억	9985162	N	N	211	N	N
104	20240715	100721	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7720	-20	5	-0.26	324797130	42052	37.70	7740	7770	7710	10060	5420	7740	7723.70	16.95	-13236	7800	7770	7730	7700	7660	7785	7715	295	2320	500	5880	10	1	58918214	4548	15.79	0.87	12	0.07	489.00	8861.00	9270	20230717	-16.72	7580	20240709	1.85	8590	-10.13	20240508	7580	1.85	20240709	9270	-16.72	20230717	7580	1.85	20240709	1.81	N	091700	500	294 억	9985162	N	N	211	N	N
105	20240715	090722	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7740	0	3	0.00	74277890	9608	8.61	7740	7770	7710	10060	5420	7740	7730.84	16.95	-5687	7800	7770	7730	7700	7660	7785	7715	295	2320	500	5880	10	1	58918214	4560	15.83	0.87	12	0.02	489.00	8861.00	9270	20230717	-16.50	7580	20240709	2.11	8590	-9.90	20240508	7580	2.11	20240709	9270	-16.50	20230717	7580	2.11	20240709	1.81	N	091700	500	294 억	9985162	N	N	211	N	N
106	20240712	160715	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7740	-10	5	-0.13	859695560	111240	54.47	7690	7760	7690	10070	5430	7750	7728.29	16.95	-758	7836	7792	7746	7702	7656	7795	7705	295	2320	500	5890	10	1	58918214	4560	15.83	0.87	12	0.19	489.00	8861.00	9270	20230717	-16.50	7580	20240709	2.11	8590	-9.90	20240508	7580	2.11	20240709	9270	-16.50	20230717	7580	2.11	20240709	1.81	N	091700	500	294 억	9986605	N	N	211	N	N
107	20240712	150721	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7740	-10	5	-0.13	799009480	103396	50.63	7690	7760	7690	10070	5430	7750	7727.66	16.95	-1820	7836	7792	7746	7702	7656	7795	7705	295	2320	500	5890	10	1	58918214	4560	15.83	0.87	12	0.18	489.00	8861.00	9270	20230717	-16.50	7580	20240709	2.11	8590	-9.90	20240508	7580	2.11	20240709	9270	-16.50	20230717	7580	2.11	20240709	1.81	N	091700	500	294 억	9986605	N	N	1096	N	N
108	20240712	140723	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7740	-10	5	-0.13	752129700	97335	47.66	7690	7760	7690	10070	5430	7750	7727.23	16.95	-684	7836	7792	7746	7702	7656	7795	7705	295	2320	500	5890	10	1	58918214	4560	15.83	0.87	12	0.17	489.00	8861.00	9270	20230717	-16.50	7580	20240709	2.11	8590	-9.90	20240508	7580	2.11	20240709	9270	-16.50	20230717	7580	2.11	20240709	1.81	N	091700	500	294 억	9986605	N	N	1096	N	N
109	20240712	130717	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7740	-10	5	-0.13	666177900	86229	42.23	7690	7760	7690	10070	5430	7750	7725.68	16.95	2682	7836	7792	7746	7702	7656	7795	7705	295	2320	500	5890	10	1	58918214	4560	15.83	0.87	12	0.15	489.00	8861.00	9270	20230717	-16.50	7580	20240709	2.11	8590	-9.90	20240508	7580	2.11	20240709	9270	-16.50	20230717	7580	2.11	20240709	1.81	N	091700	500	294 억	9986605	N	N	1096	N	N
110	20240712	120719	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7730	-20	5	-0.26	610859730	79079	38.72	7690	7760	7690	10070	5430	7750	7724.68	16.95	1342	7836	7792	7746	7702	7656	7795	7705	295	2320	500	5890	10	1	58918214	4554	15.81	0.87	12	0.13	489.00	8861.00	9270	20230717	-16.61	7580	20240709	1.98	8590	-10.01	20240508	7580	1.98	20240709	9270	-16.61	20230717	7580	1.98	20240709	1.81	N	091700	500	294 억	9986605	N	N	1096	N	N
111	20240712	110716	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7750	0	3	0.00	562378270	72813	35.66	7690	7760	7690	10070	5430	7750	7723.60	16.95	2715	7836	7792	7746	7702	7656	7795	7705	295	2320	500	5890	10	1	58918214	4566	15.85	0.87	12	0.12	489.00	8861.00	9270	20230717	-16.40	7580	20240709	2.24	8590	-9.78	20240508	7580	2.24	20240709	9270	-16.40	20230717	7580	2.24	20240709	1.81	N	091700	500	294 억	9986605	N	N	1096	N	N
112	20240712	100719	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7730	-20	5	-0.26	443246120	57416	28.12	7690	7760	7690	10070	5430	7750	7719.91	16.95	2651	7836	7792	7746	7702	7656	7795	7705	295	2320	500	5890	10	1	58918214	4554	15.81	0.87	12	0.10	489.00	8861.00	9270	20230717	-16.61	7580	20240709	1.98	8590	-10.01	20240508	7580	1.98	20240709	9270	-16.61	20230717	7580	1.98	20240709	1.81	N	091700	500	294 억	9986605	N	N	1096	N	N
113	20240712	090715	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7730	-20	5	-0.26	177971960	23124	11.32	7690	7750	7690	10070	5430	7750	7696.42	16.95	7113	7836	7792	7746	7702	7656	7795	7705	295	2320	500	5890	10	1	58918214	4554	15.81	0.87	12	0.04	489.00	8861.00	9270	20230717	-16.61	7580	20240709	1.98	8590	-10.01	20240508	7580	1.98	20240709	9270	-16.61	20230717	7580	1.98	20240709	1.81	N	091700	500	294 억	9986605	N	N	1096	N	N
114	20240711	160713	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7750	10	2	0.13	1576268890	203622	89.27	7750	7790	7700	10060	5420	7740	7741.15	16.91	26950	7846	7792	7706	7652	7566	7820	7680	295	2320	500	5880	10	1	58918214	4566	15.85	0.87	12	0.35	489.00	8861.00	9270	20230717	-16.40	7580	20240709	2.24	8590	-9.78	20240508	7580	2.24	20240709	9270	-16.40	20230717	7580	2.24	20240709	1.83	N	091700	500	294 억	9960526	N	N	1096	N	N
115	20240711	150718	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7750	10	2	0.13	1221203160	157793	69.17	7750	7790	7700	10060	5420	7740	7739.27	16.91	18733	7846	7792	7706	7652	7566	7820	7680	295	2320	500	5880	10	1	58918214	4566	15.85	0.87	12	0.27	489.00	8861.00	9270	20230717	-16.40	7580	20240709	2.24	8590	-9.78	20240508	7580	2.24	20240709	9270	-16.40	20230717	7580	2.24	20240709	1.83	N	091700	500	294 억	9960526	N	N	4371	N	N
116	20240711	140718	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7750	10	2	0.13	1038861690	134267	58.86	7750	7790	7700	10060	5420	7740	7737.28	16.91	17989	7846	7792	7706	7652	7566	7820	7680	295	2320	500	5880	10	1	58918214	4566	15.85	0.87	12	0.23	489.00	8861.00	9270	20230717	-16.40	7580	20240709	2.24	8590	-9.78	20240508	7580	2.24	20240709	9270	-16.40	20230717	7580	2.24	20240709	1.83	N	091700	500	294 억	9960526	N	N	4371	N	N
117	20240711	130716	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7760	20	2	0.26	923532630	119390	52.34	7750	7790	7700	10060	5420	7740	7735.43	16.91	17048	7846	7792	7706	7652	7566	7820	7680	295	2320	500	5880	10	1	58918214	4572	15.87	0.88	12	0.20	489.00	8861.00	9270	20230717	-16.29	7580	20240709	2.37	8590	-9.66	20240508	7580	2.37	20240709	9270	-16.29	20230717	7580	2.37	20240709	1.83	N	091700	500	294 억	9960526	N	N	4371	N	N
118	20240711	120716	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7730	-10	5	-0.13	826654200	106886	46.86	7750	7790	7700	10060	5420	7740	7733.98	16.91	14249	7846	7792	7706	7652	7566	7820	7680	295	2320	500	5880	10	1	58918214	4554	15.81	0.87	12	0.18	489.00	8861.00	9270	20230717	-16.61	7580	20240709	1.98	8590	-10.01	20240508	7580	1.98	20240709	9270	-16.61	20230717	7580	1.98	20240709	1.83	N	091700	500	294 억	9960526	N	N	4371	N	N
119	20240711	110714	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7780	40	2	0.52	620994320	80301	35.20	7750	7790	7700	10060	5420	7740	7733.33	16.91	9590	7846	7792	7706	7652	7566	7820	7680	295	2320	500	5880	10	1	58918214	4584	15.91	0.88	12	0.14	489.00	8861.00	9270	20230717	-16.07	7580	20240709	2.64	8590	-9.43	20240508	7580	2.64	20240709	9270	-16.07	20230717	7580	2.64	20240709	1.83	N	091700	500	294 억	9960526	N	N	4371	N	N
120	20240711	100715	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7740	0	3	0.00	401891260	52015	22.80	7750	7790	7700	10060	5420	7740	7726.45	16.91	8591	7846	7792	7706	7652	7566	7820	7680	295	2320	500	5880	10	1	58918214	4560	15.83	0.87	12	0.09	489.00	8861.00	9270	20230717	-16.50	7580	20240709	2.11	8590	-9.90	20240508	7580	2.11	20240709	9270	-16.50	20230717	7580	2.11	20240709	1.83	N	091700	500	294 억	9960526	N	N	4371	N	N
121	20240711	090713	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7750	10	2	0.13	91273750	11781	5.16	7750	7790	7720	10060	5420	7740	7747.54	16.91	627	7846	7792	7706	7652	7566	7820	7680	295	2320	500	5880	10	1	58918214	4566	15.85	0.87	12	0.02	489.00	8861.00	9270	20230717	-16.40	7580	20240709	2.24	8590	-9.78	20240508	7580	2.24	20240709	9270	-16.40	20230717	7580	2.24	20240709	1.83	N	091700	500	294 억	9960526	N	N	4371	N	N
122	20240710	160712	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7740	150	2	1.98	1753186180	227578	70.28	7640	7760	7620	9860	5320	7590	7703.59	16.17	53938	7730	7660	7620	7550	7510	7640	7530	295	2270	500	5760	10	1	58918214	4560	15.83	0.87	12	0.39	489.00	8861.00	9270	20230717	-16.50	7580	20240709	2.11	8590	-9.90	20240508	7580	2.11	20240709	9270	-16.50	20230717	7580	2.11	20240709	1.82	N	091700	500	294 억	9529981	N	N	4371	N	N
123	20240710	150714	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7740	150	2	1.98	1684242390	218669	67.53	7640	7760	7620	9860	5320	7590	7702.25	16.17	54442	7730	7660	7620	7550	7510	7640	7530	295	2270	500	5760	10	1	58918214	4560	15.83	0.87	12	0.37	489.00	8861.00	9270	20230717	-16.50	7580	20240709	2.11	8590	-9.90	20240508	7580	2.11	20240709	9270	-16.50	20230717	7580	2.11	20240709	1.82	N	091700	500	294 억	9529981	N	N	3811	N	N
124	20240710	140712	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7730	140	2	1.84	1555798900	202065	62.40	7640	7760	7620	9860	5320	7590	7699.50	16.17	45899	7730	7660	7620	7550	7510	7640	7530	295	2270	500	5760	10	1	58918214	4554	15.81	0.87	12	0.34	489.00	8861.00	9270	20230717	-16.61	7580	20240709	1.98	8590	-10.01	20240508	7580	1.98	20240709	9270	-16.61	20230717	7580	1.98	20240709	1.82	N	091700	500	294 억	9529981	N	N	3811	N	N
125	20240710	130712	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7720	130	2	1.71	1403864210	182389	56.32	7640	7760	7620	9860	5320	7590	7697.09	16.17	38335	7730	7660	7620	7550	7510	7640	7530	295	2270	500	5760	10	1	58918214	4548	15.79	0.87	12	0.31	489.00	8861.00	9270	20230717	-16.72	7580	20240709	1.85	8590	-10.13	20240508	7580	1.85	20240709	9270	-16.72	20230717	7580	1.85	20240709	1.82	N	091700	500	294 억	9529981	N	N	3811	N	N
126	20240710	120712	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7720	130	2	1.71	1282016130	166600	51.45	7640	7760	7620	9860	5320	7590	7695.17	16.17	32554	7730	7660	7620	7550	7510	7640	7530	295	2270	500	5760	10	1	58918214	4548	15.79	0.87	12	0.28	489.00	8861.00	9270	20230717	-16.72	7580	20240709	1.85	8590	-10.13	20240508	7580	1.85	20240709	9270	-16.72	20230717	7580	1.85	20240709	1.82	N	091700	500	294 억	9529981	N	N	3811	N	N
127	20240710	110713	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7730	140	2	1.84	1096652330	142605	44.04	7640	7760	7620	9860	5320	7590	7690.14	16.17	26887	7730	7660	7620	7550	7510	7640	7530	295	2270	500	5760	10	1	58918214	4554	15.81	0.87	12	0.24	489.00	8861.00	9270	20230717	-16.61	7580	20240709	1.98	8590	-10.01	20240508	7580	1.98	20240709	9270	-16.61	20230717	7580	1.98	20240709	1.82	N	091700	500	294 억	9529981	N	N	3811	N	N
128	20240710	100708	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7720	130	2	1.71	676130730	88065	27.19	7640	7760	7620	9860	5320	7590	7677.63	16.17	7055	7730	7660	7620	7550	7510	7640	7530	295	2270	500	5760	10	1	58918214	4548	15.79	0.87	12	0.15	489.00	8861.00	9270	20230717	-16.72	7580	20240709	1.85	8590	-10.13	20240508	7580	1.85	20240709	9270	-16.72	20230717	7580	1.85	20240709	1.82	N	091700	500	294 억	9529981	N	N	3811	N	N
129	20240710	090713	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7640	50	2	0.66	207577250	27101	8.37	7640	7690	7620	9860	5320	7590	7659.39	16.17	-414	7730	7660	7620	7550	7510	7640	7530	295	2270	500	5760	10	1	58918214	4501	15.62	0.86	12	0.05	489.00	8861.00	9270	20230717	-17.58	7580	20240709	0.79	8590	-11.06	20240508	7580	0.79	20240709	9270	-17.58	20230717	7580	0.79	20240709	1.82	N	091700	500	294 억	9529981	N	N	3811	N	N
130	20240709	160709	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7590	-90	5	-1.17	2413243640	316860	224.70	7650	7690	7580	9980	5380	7680	7616.12	16.47	-142840	7760	7720	7680	7640	7600	7700	7620	295	2300	500	5830	10	1	58918214	4472	15.52	0.86	12	0.54	489.00	8861.00	9270	20230717	-18.12	7580	20240709	0.13	8590	-11.64	20240508	7580	0.13	20240709	9270	-18.12	20230717	7580	0.13	20240709	1.77	N	091700	500	294 억	9705917	N	N	3811	N	N
131	20240709	150711	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7610	-70	5	-0.91	2195051370	288135	204.33	7650	7690	7580	9980	5380	7680	7618.14	16.47	-132377	7760	7720	7680	7640	7600	7700	7620	295	2300	500	5830	10	1	58918214	4484	15.56	0.86	12	0.49	489.00	8861.00	9270	20230717	-17.91	7580	20240709	0.40	8590	-11.41	20240508	7580	0.40	20240709	9270	-17.91	20230717	7580	0.40	20240709	1.77	N	091700	500	294 억	9705917	N	N	464	N	N
132	20240709	140712	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7620	-60	5	-0.78	2006071490	263285	186.71	7650	7690	7580	9980	5380	7680	7619.39	16.47	-122330	7760	7720	7680	7640	7600	7700	7620	295	2300	500	5830	10	1	58918214	4490	15.58	0.86	12	0.45	489.00	8861.00	9270	20230717	-17.80	7580	20240709	0.53	8590	-11.29	20240508	7580	0.53	20240709	9270	-17.80	20230717	7580	0.53	20240709	1.77	N	091700	500	294 억	9705917	N	N	464	N	N
133	20240709	130714	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7620	-60	5	-0.78	1400907520	183646	130.23	7650	7690	7590	9980	5380	7680	7628.30	16.47	-76279	7760	7720	7680	7640	7600	7700	7620	295	2300	500	5830	10	1	58918214	4490	15.58	0.86	12	0.31	489.00	8861.00	9270	20230717	-17.80	7590	20240709	0.40	8590	-11.29	20240508	7590	0.40	20240709	9270	-17.80	20230717	7590	0.40	20240709	1.77	N	091700	500	294 억	9705917	N	N	464	N	N
134	20240709	120715	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7620	-60	5	-0.78	1094784040	143433	101.72	7650	7690	7590	9980	5380	7680	7632.72	16.47	-58104	7760	7720	7680	7640	7600	7700	7620	295	2300	500	5830	10	1	58918214	4490	15.58	0.86	12	0.24	489.00	8861.00	9270	20230717	-17.80	7590	20240709	0.40	8590	-11.29	20240508	7590	0.40	20240709	9270	-17.80	20230717	7590	0.40	20240709	1.77	N	091700	500	294 억	9705917	N	N	464	N	N
135	20240709	110715	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7600	-80	5	-1.04	956051180	125212	88.79	7650	7690	7590	9980	5380	7680	7635.46	16.47	-50936	7760	7720	7680	7640	7600	7700	7620	295	2300	500	5830	10	1	58918214	4478	15.54	0.86	12	0.21	489.00	8861.00	9270	20230717	-18.02	7590	20240709	0.13	8590	-11.53	20240508	7590	0.13	20240709	9270	-18.02	20230717	7590	0.13	20240709	1.77	N	091700	500	294 억	9705917	N	N	464	N	N
136	20240709	100712	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7650	-30	5	-0.39	350293620	45763	32.45	7650	7690	7640	9980	5380	7680	7654.52	16.47	-20416	7760	7720	7680	7640	7600	7700	7620	295	2300	500	5830	10	1	58918214	4507	15.64	0.86	12	0.08	489.00	8861.00	9270	20230717	-17.48	7620	20240704	0.39	8590	-10.94	20240508	7620	0.39	20240704	9270	-17.48	20230717	7620	0.39	20240704	1.77	N	091700	500	294 억	9705917	N	N	464	N	N
137	20240709	090711	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7690	10	2	0.13	95287100	12422	8.81	7650	7690	7640	9980	5380	7680	7670.83	16.47	-3359	7760	7720	7680	7640	7600	7700	7620	295	2300	500	5830	10	1	58918214	4531	15.73	0.87	12	0.02	489.00	8861.00	9270	20230717	-17.04	7620	20240704	0.92	8590	-10.48	20240508	7620	0.92	20240704	9270	-17.04	20230717	7620	0.92	20240704	1.77	N	091700	500	294 억	9705917	N	N	464	N	N
138	20240708	160706	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7680	-50	5	-0.65	1076105860	140390	101.71	7700	7720	7640	10040	5420	7730	7665.12	16.55	-50408	7816	7772	7716	7672	7616	7795	7695	295	2310	500	5870	10	1	58918214	4525	15.71	0.87	12	0.24	489.00	8861.00	9270	20230717	-17.15	7620	20240704	0.79	8590	-10.59	20240508	7620	0.79	20240704	9270	-17.15	20230717	7620	0.79	20240704	1.77	N	091700	500	294 억	9748862	N	N	464	N	N
139	20240708	150708	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7670	-60	5	-0.78	897757560	117148	84.87	7700	7720	7640	10040	5420	7730	7663.45	16.55	-42109	7816	7772	7716	7672	7616	7795	7695	295	2310	500	5870	10	1	58918214	4519	15.69	0.87	12	0.20	489.00	8861.00	9270	20230717	-17.26	7620	20240704	0.66	8590	-10.71	20240508	7620	0.66	20240704	9270	-17.26	20230717	7620	0.66	20240704	1.77	N	091700	500	294 억	9748862	N	N	2660	N	N
140	20240708	140710	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7670	-60	5	-0.78	835245020	108993	78.96	7700	7720	7640	10040	5420	7730	7663.29	16.55	-37463	7816	7772	7716	7672	7616	7795	7695	295	2310	500	5870	10	1	58918214	4519	15.69	0.87	12	0.18	489.00	8861.00	9270	20230717	-17.26	7620	20240704	0.66	8590	-10.71	20240508	7620	0.66	20240704	9270	-17.26	20230717	7620	0.66	20240704	1.77	N	091700	500	294 억	9748862	N	N	2660	N	N
141	20240708	130706	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7650	-80	5	-1.03	775740400	101219	73.33	7700	7720	7640	10040	5420	7730	7663.98	16.55	-32680	7816	7772	7716	7672	7616	7795	7695	295	2310	500	5870	10	1	58918214	4507	15.64	0.86	12	0.17	489.00	8861.00	9270	20230717	-17.48	7620	20240704	0.39	8590	-10.94	20240508	7620	0.39	20240704	9270	-17.48	20230717	7620	0.39	20240704	1.77	N	091700	500	294 억	9748862	N	N	2660	N	N
142	20240708	120708	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7650	-80	5	-1.03	633683780	82645	59.87	7700	7720	7640	10040	5420	7730	7667.54	16.55	-24922	7816	7772	7716	7672	7616	7795	7695	295	2310	500	5870	10	1	58918214	4507	15.64	0.86	12	0.14	489.00	8861.00	9270	20230717	-17.48	7620	20240704	0.39	8590	-10.94	20240508	7620	0.39	20240704	9270	-17.48	20230717	7620	0.39	20240704	1.77	N	091700	500	294 억	9748862	N	N	2660	N	N
143	20240708	110706	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7660	-70	5	-0.91	559592170	72968	52.86	7700	7720	7640	10040	5420	7730	7669.01	16.55	-19355	7816	7772	7716	7672	7616	7795	7695	295	2310	500	5870	10	1	58918214	4513	15.66	0.86	12	0.12	489.00	8861.00	9270	20230717	-17.37	7620	20240704	0.52	8590	-10.83	20240508	7620	0.52	20240704	9270	-17.37	20230717	7620	0.52	20240704	1.77	N	091700	500	294 억	9748862	N	N	2660	N	N
144	20240708	100706	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7660	-70	5	-0.91	353520300	46051	33.36	7700	7720	7650	10040	5420	7730	7676.71	16.55	-13554	7816	7772	7716	7672	7616	7795	7695	295	2310	500	5870	10	1	58918214	4513	15.66	0.86	12	0.08	489.00	8861.00	9270	20230717	-17.37	7620	20240704	0.52	8590	-10.83	20240508	7620	0.52	20240704	9270	-17.37	20230717	7620	0.52	20240704	1.77	N	091700	500	294 억	9748862	N	N	2660	N	N
145	20240708	090706	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7690	-40	5	-0.52	40799830	5300	3.84	7700	7700	7690	10040	5420	7730	7698.08	16.55	-4795	7816	7772	7716	7672	7616	7795	7695	295	2310	500	5870	10	1	58918214	4531	15.73	0.87	12	0.01	489.00	8861.00	9270	20230717	-17.04	7620	20240704	0.92	8590	-10.48	20240508	7620	0.92	20240704	9270	-17.04	20230717	7620	0.92	20240704	1.77	N	091700	500	294 억	9748862	N	N	2660	N	N
146	20240705	160703	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7730	30	2	0.39	1065564800	137884	115.58	7670	7760	7660	10010	5390	7700	7727.98	16.55	-1511	7753	7726	7673	7646	7593	7740	7660	295	2310	500	5850	10	1	58918214	4554	15.81	0.87	12	0.23	489.00	8861.00	9270	20230717	-16.61	7620	20240704	1.44	8590	-10.01	20240508	7620	1.44	20240704	9270	-16.61	20230717	7620	1.44	20240704	1.77	N	091700	500	294 억	9750717	N	N	2660	N	N
147	20240705	150706	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7730	30	2	0.39	991546300	128300	107.55	7670	7760	7660	10010	5390	7700	7728.34	16.55	-818	7753	7726	7673	7646	7593	7740	7660	295	2310	500	5850	10	1	58918214	4554	15.81	0.87	12	0.22	489.00	8861.00	9270	20230717	-16.61	7620	20240704	1.44	8590	-10.01	20240508	7620	1.44	20240704	9270	-16.61	20230717	7620	1.44	20240704	1.77	N	091700	500	294 억	9750717	N	N	698	N	N
148	20240705	140706	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7740	40	2	0.52	791025690	102358	85.80	7670	7760	7660	10010	5390	7700	7728.03	16.55	4746	7753	7726	7673	7646	7593	7740	7660	295	2310	500	5850	10	1	58918214	4560	15.83	0.87	12	0.17	489.00	8861.00	9270	20230717	-16.50	7620	20240704	1.57	8590	-9.90	20240508	7620	1.57	20240704	9270	-16.50	20230717	7620	1.57	20240704	1.77	N	091700	500	294 억	9750717	N	N	698	N	N
149	20240705	130705	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7730	30	2	0.39	676874000	87606	73.44	7670	7760	7660	10010	5390	7700	7726.34	16.55	7859	7753	7726	7673	7646	7593	7740	7660	295	2310	500	5850	10	1	58918214	4554	15.81	0.87	12	0.15	489.00	8861.00	9270	20230717	-16.61	7620	20240704	1.44	8590	-10.01	20240508	7620	1.44	20240704	9270	-16.61	20230717	7620	1.44	20240704	1.77	N	091700	500	294 억	9750717	N	N	698	N	N
150	20240705	120705	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7730	30	2	0.39	514281790	66579	55.81	7670	7760	7660	10010	5390	7700	7724.38	16.55	8078	7753	7726	7673	7646	7593	7740	7660	295	2310	500	5850	10	1	58918214	4554	15.81	0.87	12	0.11	489.00	8861.00	9270	20230717	-16.61	7620	20240704	1.44	8590	-10.01	20240508	7620	1.44	20240704	9270	-16.61	20230717	7620	1.44	20240704	1.77	N	091700	500	294 억	9750717	N	N	698	N	N
151	20240705	110703	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7740	40	2	0.52	341285130	44218	37.07	7670	7760	7660	10010	5390	7700	7718.24	16.55	2903	7753	7726	7673	7646	7593	7740	7660	295	2310	500	5850	10	1	58918214	4560	15.83	0.87	12	0.08	489.00	8861.00	9270	20230717	-16.50	7620	20240704	1.57	8590	-9.90	20240508	7620	1.57	20240704	9270	-16.50	20230717	7620	1.57	20240704	1.77	N	091700	500	294 억	9750717	N	N	698	N	N
152	20240705	100703	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7710	10	2	0.13	161106350	20905	17.52	7670	7730	7660	10010	5390	7700	7706.59	16.55	281	7753	7726	7673	7646	7593	7740	7660	295	2310	500	5850	10	1	58918214	4543	15.77	0.87	12	0.04	489.00	8861.00	9270	20230717	-16.83	7620	20240704	1.18	8590	-10.24	20240508	7620	1.18	20240704	9270	-16.83	20230717	7620	1.18	20240704	1.77	N	091700	500	294 억	9750717	N	N	698	N	N
153	20240705	090704	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7680	-20	5	-0.26	16764810	2184	1.83	7670	7700	7660	10010	5390	7700	7676.20	16.55	-965	7753	7726	7673	7646	7593	7740	7660	295	2310	500	5850	10	1	58918214	4525	15.71	0.87	12	0.00	489.00	8861.00	9270	20230717	-17.15	7620	20240704	0.79	8590	-10.59	20240508	7620	0.79	20240704	9270	-17.15	20230717	7620	0.79	20240704	1.77	N	091700	500	294 억	9750717	N	N	698	N	N
154	20240704	160700	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7700	70	2	0.92	913586150	119181	68.68	7620	7700	7620	9910	5350	7630	7665.52	16.53	-11770	7710	7670	7650	7610	7590	7660	7600	295	2280	500	5790	10	1	58918214	4537	15.75	0.87	12	0.20	489.00	8861.00	9270	20230717	-16.94	7620	20240704	1.05	8590	-10.36	20240508	7620	1.05	20240704	9270	-16.94	20230717	7620	1.05	20240704	1.75	N	091700	500	294 억	9737824	N	N	698	N	N
155	20240704	150704	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7670	40	2	0.52	791393920	103293	59.52	7620	7700	7620	9910	5350	7630	7661.64	16.53	-11441	7710	7670	7650	7610	7590	7660	7600	295	2280	500	5790	10	1	58918214	4519	15.69	0.87	12	0.18	489.00	8861.00	9270	20230717	-17.26	7620	20240704	0.66	8590	-10.71	20240508	7620	0.66	20240704	9270	-17.26	20230717	7620	0.66	20240704	1.75	N	091700	500	294 억	9737824	N	N	762	N	N
156	20240704	140703	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7680	50	2	0.66	625410820	81637	47.04	7620	7700	7620	9910	5350	7630	7660.87	16.53	-13320	7710	7670	7650	7610	7590	7660	7600	295	2280	500	5790	10	1	58918214	4525	15.71	0.87	12	0.14	489.00	8861.00	9270	20230717	-17.15	7620	20240704	0.79	8590	-10.59	20240508	7620	0.79	20240704	9270	-17.15	20230717	7620	0.79	20240704	1.75	N	091700	500	294 억	9737824	N	N	762	N	N
157	20240704	130703	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7670	40	2	0.52	512503220	66903	38.55	7620	7700	7620	9910	5350	7630	7660.39	16.53	-12219	7710	7670	7650	7610	7590	7660	7600	295	2280	500	5790	10	1	58918214	4519	15.69	0.87	12	0.11	489.00	8861.00	9270	20230717	-17.26	7620	20240704	0.66	8590	-10.71	20240508	7620	0.66	20240704	9270	-17.26	20230717	7620	0.66	20240704	1.75	N	091700	500	294 억	9737824	N	N	762	N	N
158	20240704	120703	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7680	50	2	0.66	472421100	61678	35.54	7620	7700	7620	9910	5350	7630	7659.48	16.53	-10112	7710	7670	7650	7610	7590	7660	7600	295	2280	500	5790	10	1	58918214	4525	15.71	0.87	12	0.10	489.00	8861.00	9270	20230717	-17.15	7620	20240704	0.79	8590	-10.59	20240508	7620	0.79	20240704	9270	-17.15	20230717	7620	0.79	20240704	1.75	N	091700	500	294 억	9737824	N	N	762	N	N
159	20240704	110702	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7670	40	2	0.52	280370620	36665	21.13	7620	7670	7620	9910	5350	7630	7646.82	16.53	-13849	7710	7670	7650	7610	7590	7660	7600	295	2280	500	5790	10	1	58918214	4519	15.69	0.87	12	0.06	489.00	8861.00	9270	20230717	-17.26	7620	20240704	0.66	8590	-10.71	20240508	7620	0.66	20240704	9270	-17.26	20230717	7620	0.66	20240704	1.75	N	091700	500	294 억	9737824	N	N	762	N	N
160	20240704	100702	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7660	30	2	0.39	160322170	20988	12.09	7620	7660	7620	9910	5350	7630	7638.75	16.53	-10628	7710	7670	7650	7610	7590	7660	7600	295	2280	500	5790	10	1	58918214	4513	15.66	0.86	12	0.04	489.00	8861.00	9270	20230717	-17.37	7620	20240704	0.52	8590	-10.83	20240508	7620	0.52	20240704	9270	-17.37	20230717	7620	0.52	20240704	1.75	N	091700	500	294 억	9737824	N	N	762	N	N
161	20240704	090703	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7640	10	2	0.13	20213700	2649	1.53	7620	7650	7620	9910	5350	7630	7630.69	16.53	-1514	7710	7670	7650	7610	7590	7660	7600	295	2280	500	5790	10	1	58918214	4501	15.62	0.86	12	0.00	489.00	8861.00	9270	20230717	-17.58	7620	20240704	0.26	8590	-11.06	20240508	7620	0.26	20240704	9270	-17.58	20230717	7620	0.26	20240704	1.75	N	091700	500	294 억	9737824	N	N	762	N	N
162	20240703	160659	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7630	-80	5	-1.04	1324148200	173124	86.00	7660	7690	7630	10020	5400	7710	7648.51	16.66	-93189	7790	7750	7690	7650	7590	7770	7670	295	2310	500	5850	10	1	58918214	4495	15.60	0.86	12	0.29	489.00	8861.00	9270	20230717	-17.69	7630	20240703	0.00	8590	-11.18	20240508	7630	0.00	20240703	9270	-17.69	20230717	7630	0.00	20240703	1.81	N	091700	500	294 억	9817882	N	N	762	N	N
163	20240703	150701	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7650	-60	5	-0.78	1198094160	156619	77.80	7660	7690	7630	10020	5400	7710	7649.66	16.66	-87105	7790	7750	7690	7650	7590	7770	7670	295	2310	500	5850	10	1	58918214	4507	15.64	0.86	12	0.27	489.00	8861.00	9270	20230717	-17.48	7630	20240703	0.26	8590	-10.94	20240508	7630	0.26	20240703	9270	-17.48	20230717	7630	0.26	20240703	1.81	N	091700	500	294 억	9817882	N	N	64	N	N
164	20240703	140701	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7650	-60	5	-0.78	1060275680	138578	68.84	7660	7690	7630	10020	5400	7710	7651.02	16.66	-74197	7790	7750	7690	7650	7590	7770	7670	295	2310	500	5850	10	1	58918214	4507	15.64	0.86	12	0.24	489.00	8861.00	9270	20230717	-17.48	7630	20240703	0.26	8590	-10.94	20240508	7630	0.26	20240703	9270	-17.48	20230717	7630	0.26	20240703	1.81	N	091700	500	294 억	9817882	N	N	64	N	N
165	20240703	130700	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7640	-70	5	-0.91	945065490	123514	61.36	7660	7690	7630	10020	5400	7710	7651.39	16.66	-66257	7790	7750	7690	7650	7590	7770	7670	295	2310	500	5850	10	1	58918214	4501	15.62	0.86	12	0.21	489.00	8861.00	9270	20230717	-17.58	7630	20240703	0.13	8590	-11.06	20240508	7630	0.13	20240703	9270	-17.58	20230717	7630	0.13	20240703	1.81	N	091700	500	294 억	9817882	N	N	64	N	N
166	20240703	120700	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7640	-70	5	-0.91	790192800	103242	51.29	7660	7690	7630	10020	5400	7710	7653.68	16.66	-60737	7790	7750	7690	7650	7590	7770	7670	295	2310	500	5850	10	1	58918214	4501	15.62	0.86	12	0.18	489.00	8861.00	9270	20230717	-17.58	7630	20240703	0.13	8590	-11.06	20240508	7630	0.13	20240703	9270	-17.58	20230717	7630	0.13	20240703	1.81	N	091700	500	294 억	9817882	N	N	64	N	N
167	20240703	110702	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7660	-50	5	-0.65	642013580	83851	41.66	7660	7690	7630	10020	5400	7710	7656.47	16.66	-53316	7790	7750	7690	7650	7590	7770	7670	295	2310	500	5850	10	1	58918214	4513	15.66	0.86	12	0.14	489.00	8861.00	9270	20230717	-17.37	7630	20240703	0.39	8590	-10.83	20240508	7630	0.39	20240703	9270	-17.37	20230717	7630	0.39	20240703	1.81	N	091700	500	294 억	9817882	N	N	64	N	N
168	20240703	100702	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7670	-40	5	-0.52	303089030	39517	19.63	7660	7690	7660	10020	5400	7710	7669.63	16.66	-23250	7790	7750	7690	7650	7590	7770	7670	295	2310	500	5850	10	1	58918214	4519	15.69	0.87	12	0.07	489.00	8861.00	9270	20230717	-17.26	7630	20240702	0.52	8590	-10.71	20240508	7630	0.52	20240702	9270	-17.26	20230717	7630	0.52	20240702	1.81	N	091700	500	294 억	9817882	N	N	64	N	N
169	20240703	090659	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7680	-30	5	-0.39	87421080	11396	5.66	7660	7690	7660	10020	5400	7710	7670.48	16.66	-9538	7790	7750	7690	7650	7590	7770	7670	295	2310	500	5850	10	1	58918214	4525	15.71	0.87	12	0.02	489.00	8861.00	9270	20230717	-17.15	7630	20240702	0.66	8590	-10.59	20240508	7630	0.66	20240702	9270	-17.15	20230717	7630	0.66	20240702	1.81	N	091700	500	294 억	9817882	N	N	64	N	N
170	20240702	160658	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7710	0	3	0.00	1542110290	201091	98.68	7690	7730	7630	10020	5400	7710	7668.71	16.77	-68670	7803	7756	7723	7676	7643	7740	7660	295	2310	500	5850	10	1	58918214	4543	15.77	0.87	12	0.34	489.00	8861.00	9270	20230717	-16.83	7630	20240702	1.05	8590	-10.24	20240508	7630	1.05	20240702	9270	-16.83	20230717	7630	1.05	20240702	1.77	N	091700	500	294 억	9882077	N	N	64	N	N
171	20240702	150659	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7690	-20	5	-0.26	1466705720	191296	93.87	7690	7730	7630	10020	5400	7710	7667.21	16.77	-64145	7803	7756	7723	7676	7643	7740	7660	295	2310	500	5850	10	1	58918214	4531	15.73	0.87	12	0.32	489.00	8861.00	9270	20230717	-17.04	7630	20240702	0.79	8590	-10.48	20240508	7630	0.79	20240702	9270	-17.04	20230717	7630	0.79	20240702	1.77	N	091700	500	294 억	9882077	N	N	411	N	N
172	20240702	140659	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7670	-40	5	-0.52	1285487420	167695	82.29	7690	7730	7630	10020	5400	7710	7665.63	16.77	-58926	7803	7756	7723	7676	7643	7740	7660	295	2310	500	5850	10	1	58918214	4519	15.69	0.87	12	0.28	489.00	8861.00	9270	20230717	-17.26	7630	20240702	0.52	8590	-10.71	20240508	7630	0.52	20240702	9270	-17.26	20230717	7630	0.52	20240702	1.77	N	091700	500	294 억	9882077	N	N	411	N	N
173	20240702	130659	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7650	-60	5	-0.78	1161646060	151497	74.34	7690	7730	7630	10020	5400	7710	7667.78	16.77	-55832	7803	7756	7723	7676	7643	7740	7660	295	2310	500	5850	10	1	58918214	4507	15.64	0.86	12	0.26	489.00	8861.00	9270	20230717	-17.48	7630	20240702	0.26	8590	-10.94	20240508	7630	0.26	20240702	9270	-17.48	20230717	7630	0.26	20240702	1.77	N	091700	500	294 억	9882077	N	N	411	N	N
174	20240702	120700	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7650	-60	5	-0.78	958646500	124949	61.32	7690	7730	7640	10020	5400	7710	7672.30	16.77	-49699	7803	7756	7723	7676	7643	7740	7660	295	2310	500	5850	10	1	58918214	4507	15.64	0.86	12	0.21	489.00	8861.00	9270	20230717	-17.48	7640	20240702	0.13	8590	-10.94	20240508	7640	0.13	20240702	9270	-17.48	20230717	7640	0.13	20240702	1.77	N	091700	500	294 억	9882077	N	N	411	N	N
175	20240702	110658	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7660	-50	5	-0.65	711129190	92616	45.45	7690	7730	7660	10020	5400	7710	7678.25	16.77	-36647	7803	7756	7723	7676	7643	7740	7660	295	2310	500	5850	10	1	58918214	4513	15.66	0.86	12	0.16	489.00	8861.00	9270	20230717	-17.37	7640	20240610	0.26	8590	-10.83	20240508	7640	0.26	20240610	9270	-17.37	20230717	7640	0.26	20240610	1.77	N	091700	500	294 억	9882077	N	N	411	N	N
176	20240702	100659	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7670	-40	5	-0.52	504123270	65618	32.20	7690	7730	7660	10020	5400	7710	7682.70	16.77	-27509	7803	7756	7723	7676	7643	7740	7660	295	2310	500	5850	10	1	58918214	4519	15.69	0.87	12	0.11	489.00	8861.00	9270	20230717	-17.26	7640	20240610	0.39	8590	-10.71	20240508	7640	0.39	20240610	9270	-17.26	20230717	7640	0.39	20240610	1.77	N	091700	500	294 억	9882077	N	N	411	N	N
177	20240702	090700	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7700	-10	5	-0.13	58134460	7545	3.70	7690	7730	7690	10020	5400	7710	7705.03	16.77	-6790	7803	7756	7723	7676	7643	7740	7660	295	2310	500	5850	10	1	58918214	4537	15.75	0.87	12	0.01	489.00	8861.00	9270	20230717	-16.94	7640	20240610	0.79	8590	-10.36	20240508	7640	0.79	20240610	9270	-16.94	20230717	7640	0.79	20240610	1.77	N	091700	500	294 억	9882077	N	N	411	N	N
178	20240701	160657	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7710	-40	5	-0.52	1574122570	203630	157.50	7720	7770	7690	10070	5430	7750	7730.36	16.75	-18063	7816	7782	7756	7722	7696	7770	7710	295	2320	500	5890	10	1	58918214	4543	15.77	0.87	12	0.35	489.00	8861.00	9270	20230717	-16.83	7640	20240610	0.92	8590	-10.24	20240508	7640	0.92	20240610	9270	-16.83	20230717	7640	0.92	20240610	1.77	N	091700	500	294 억	9870924	N	N	411	N	N
179	20240701	150658	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7720	-30	5	-0.39	1402778270	181406	140.31	7720	7770	7690	10070	5430	7750	7732.81	16.75	-21571	7816	7782	7756	7722	7696	7770	7710	295	2320	500	5890	10	1	58918214	4548	15.79	0.87	12	0.31	489.00	8861.00	9270	20230717	-16.72	7640	20240610	1.05	8590	-10.13	20240508	7640	1.05	20240610	9270	-16.72	20230717	7640	1.05	20240610	1.77	N	091700	500	294 억	9870924	N	N	1791	N	N
180	20240701	140657	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7720	-30	5	-0.39	1170911090	151316	117.04	7720	7770	7690	10070	5430	7750	7738.18	16.75	-14988	7816	7782	7756	7722	7696	7770	7710	295	2320	500	5890	10	1	58918214	4548	15.79	0.87	12	0.26	489.00	8861.00	9270	20230717	-16.72	7640	20240610	1.05	8590	-10.13	20240508	7640	1.05	20240610	9270	-16.72	20230717	7640	1.05	20240610	1.77	N	091700	500	294 억	9870924	N	N	1791	N	N
181	20240701	130657	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7740	-10	5	-0.13	751562940	96988	75.02	7720	7770	7710	10070	5430	7750	7749.03	16.75	-11716	7816	7782	7756	7722	7696	7770	7710	295	2320	500	5890	10	1	58918214	4560	15.83	0.87	12	0.16	489.00	8861.00	9270	20230717	-16.50	7640	20240610	1.31	8590	-9.90	20240508	7640	1.31	20240610	9270	-16.50	20230717	7640	1.31	20240610	1.77	N	091700	500	294 억	9870924	N	N	1791	N	N
182	20240701	120658	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7750	0	3	0.00	635781930	82036	63.45	7720	7770	7710	10070	5430	7750	7750.04	16.75	-8263	7816	7782	7756	7722	7696	7770	7710	295	2320	500	5890	10	1	58918214	4566	15.85	0.87	12	0.14	489.00	8861.00	9270	20230717	-16.40	7640	20240610	1.44	8590	-9.78	20240508	7640	1.44	20240610	9270	-16.40	20230717	7640	1.44	20240610	1.77	N	091700	500	294 억	9870924	N	N	1791	N	N
183	20240701	110656	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7760	10	2	0.13	467678400	60342	46.67	7720	7770	7710	10070	5430	7750	7750.46	16.75	-5946	7816	7782	7756	7722	7696	7770	7710	295	2320	500	5890	10	1	58918214	4572	15.87	0.88	12	0.10	489.00	8861.00	9270	20230717	-16.29	7640	20240610	1.57	8590	-9.66	20240508	7640	1.57	20240610	9270	-16.29	20230717	7640	1.57	20240610	1.77	N	091700	500	294 억	9870924	N	N	1791	N	N
184	20240701	100655	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7740	-10	5	-0.13	238772910	30821	23.84	7720	7760	7710	10070	5430	7750	7747.09	16.75	-10622	7816	7782	7756	7722	7696	7770	7710	295	2320	500	5890	10	1	58918214	4560	15.83	0.87	12	0.05	489.00	8861.00	9270	20230717	-16.50	7640	20240610	1.31	8590	-9.90	20240508	7640	1.31	20240610	9270	-16.50	20230717	7640	1.31	20240610	1.77	N	091700	500	294 억	9870924	N	N	1791	N	N
185	20240701	090654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7750	0	3	0.00	36997690	4787	3.70	7720	7760	7710	10070	5430	7750	7728.78	16.75	-1228	7816	7782	7756	7722	7696	7770	7710	295	2320	500	5890	10	1	58918214	4566	15.85	0.87	12	0.01	489.00	8861.00	9270	20230717	-16.40	7640	20240610	1.44	8590	-9.78	20240508	7640	1.44	20240610	9270	-16.40	20230717	7640	1.44	20240610	1.77	N	091700	500	294 억	9870924	N	N	1791	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History