KissMeData/060720/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

83 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	160607	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11840	160	2	1.37	1283158990	110503	98.48	11680	11840	11460	15180	8180	11680	11611.97	7.17	33583	12173	11926	11753	11506	11333	11840	11420	118	3500	500	8400	10	1	23677442	2803	9.06	1.04	12	0.47	1307.00	11342.00	21350	20230802	-44.54	11460	20240731	3.32	16400	-27.80	20240328	11460	3.32	20240731	21350	-44.54	20230802	11460	3.32	20240731	4.81	N	060720	500	118 억	1697495	N	N	211	N	N
3	20240731	150612	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11820	140	2	1.20	1222564980	105379	93.91	11680	11840	11460	15180	8180	11680	11601.60	7.17	31617	12173	11926	11753	11506	11333	11840	11420	118	3500	500	8400	10	1	23677442	2799	9.04	1.04	12	0.45	1307.00	11342.00	21350	20230802	-44.64	11460	20240731	3.14	16400	-27.93	20240328	11460	3.14	20240731	21350	-44.64	20230802	11460	3.14	20240731	4.81	N	060720	500	118 억	1697495	N	N	543	N	N
4	20240731	140613	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11680	0	3	0.00	1053008320	90960	81.06	11680	11720	11460	15180	8180	11680	11576.61	7.17	20890	12173	11926	11753	11506	11333	11840	11420	118	3500	500	8400	10	1	23677442	2766	8.94	1.03	12	0.38	1307.00	11342.00	21350	20230802	-45.29	11460	20240731	1.92	16400	-28.78	20240328	11460	1.92	20240731	21350	-45.29	20230802	11460	1.92	20240731	4.81	N	060720	500	118 억	1697495	N	N	543	N	N
5	20240731	130611	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11640	-40	5	-0.34	850262420	73588	65.58	11680	11720	11460	15180	8180	11680	11554.36	7.17	8451	12173	11926	11753	11506	11333	11840	11420	118	3500	500	8400	10	1	23677442	2756	8.91	1.03	12	0.31	1307.00	11342.00	21350	20230802	-45.48	11460	20240731	1.57	16400	-29.02	20240328	11460	1.57	20240731	21350	-45.48	20230802	11460	1.57	20240731	4.81	N	060720	500	118 억	1697495	N	N	543	N	N
6	20240731	120613	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11490	-190	5	-1.63	633567130	54828	48.86	11680	11720	11460	15180	8180	11680	11555.54	7.17	-4714	12173	11926	11753	11506	11333	11840	11420	118	3500	500	8400	10	1	23677442	2721	8.79	1.01	12	0.23	1307.00	11342.00	21350	20230802	-46.18	11460	20240731	0.26	16400	-29.94	20240328	11460	0.26	20240731	21350	-46.18	20230802	11460	0.26	20240731	4.81	N	060720	500	118 억	1697495	N	N	543	N	N
7	20240731	110613	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11570	-110	5	-0.94	593014310	51300	45.72	11680	11720	11460	15180	8180	11680	11559.73	7.17	-6240	12173	11926	11753	11506	11333	11840	11420	118	3500	500	8400	10	1	23677442	2739	8.85	1.02	12	0.22	1307.00	11342.00	21350	20230802	-45.81	11460	20240731	0.96	16400	-29.45	20240328	11460	0.96	20240731	21350	-45.81	20230802	11460	0.96	20240731	4.81	N	060720	500	118 억	1697495	N	N	543	N	N
8	20240731	100612	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11660	-20	5	-0.17	275957110	23804	21.21	11680	11720	11550	15180	8180	11680	11592.89	7.17	675	12173	11926	11753	11506	11333	11840	11420	118	3500	500	8400	10	1	23677442	2761	8.92	1.03	12	0.10	1307.00	11342.00	21350	20230802	-45.39	11550	20240731	0.95	16400	-28.90	20240328	11550	0.95	20240731	21350	-45.39	20230802	11550	0.95	20240731	4.81	N	060720	500	118 억	1697495	N	N	543	N	N
9	20240731	090606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11640	-40	5	-0.34	42276390	3617	3.22	11680	11720	11640	15180	8180	11680	11688.25	7.17	-1262	12173	11926	11753	11506	11333	11840	11420	118	3500	500	8400	10	1	23677442	2756	8.91	1.03	12	0.02	1307.00	11342.00	21350	20230802	-45.48	11580	20240730	0.52	16400	-29.02	20240328	11580	0.52	20240730	21350	-45.48	20230802	11580	0.52	20240730	4.81	N	060720	500	118 억	1697495	N	N	543	N	N
10	20240730	160556	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11680	-340	5	-2.83	1266506930	108152	221.36	11960	12000	11580	15620	8420	12020	11710.44	7.33	-41764	12166	12092	11956	11882	11746	12130	11920	118	3600	500	8650	10	1	23677442	2766	8.94	1.03	12	0.46	1307.00	11342.00	21350	20230802	-45.29	11580	20240730	0.86	16400	-28.78	20240328	11580	0.86	20240730	21350	-45.29	20230802	11580	0.86	20240730	4.80	N	060720	500	118 억	1736601	N	N	543	N	N
11	20240730	150605	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11620	-400	5	-3.33	1074242960	91625	187.53	11960	12000	11610	15620	8420	12020	11724.34	7.33	-32376	12166	12092	11956	11882	11746	12130	11920	118	3600	500	8650	10	1	23677442	2751	8.89	1.02	12	0.39	1307.00	11342.00	21350	20230802	-45.57	11610	20240730	0.09	16400	-29.15	20240328	11610	0.09	20240730	21350	-45.57	20230802	11610	0.09	20240730	4.80	N	060720	500	118 억	1736601	N	N	21	N	N
12	20240730	140558	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11690	-330	5	-2.75	850304490	72391	148.16	11960	12000	11650	15620	8420	12020	11746.00	7.33	-30086	12166	12092	11956	11882	11746	12130	11920	118	3600	500	8650	10	1	23677442	2768	8.94	1.03	12	0.31	1307.00	11342.00	21350	20230802	-45.25	11650	20240730	0.34	16400	-28.72	20240328	11650	0.34	20240730	21350	-45.25	20230802	11650	0.34	20240730	4.80	N	060720	500	118 억	1736601	N	N	21	N	N
13	20240730	130603	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11700	-320	5	-2.66	629543500	53481	109.46	11960	12000	11680	15620	8420	12020	11771.35	7.33	-26971	12166	12092	11956	11882	11746	12130	11920	118	3600	500	8650	10	1	23677442	2770	8.95	1.03	12	0.23	1307.00	11342.00	21350	20230802	-45.20	11680	20240730	0.17	16400	-28.66	20240328	11680	0.17	20240730	21350	-45.20	20230802	11680	0.17	20240730	4.80	N	060720	500	118 억	1736601	N	N	21	N	N
14	20240730	120558	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11700	-320	5	-2.66	548605620	46563	95.30	11960	12000	11680	15620	8420	12020	11782.01	7.33	-22964	12166	12092	11956	11882	11746	12130	11920	118	3600	500	8650	10	1	23677442	2770	8.95	1.03	12	0.20	1307.00	11342.00	21350	20230802	-45.20	11680	20240730	0.17	16400	-28.66	20240328	11680	0.17	20240730	21350	-45.20	20230802	11680	0.17	20240730	4.80	N	060720	500	118 억	1736601	N	N	21	N	N
15	20240730	110604	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11760	-260	5	-2.16	367118780	31095	63.64	11960	12000	11750	15620	8420	12020	11806.36	7.33	-12441	12166	12092	11956	11882	11746	12130	11920	118	3600	500	8650	10	1	23677442	2784	9.00	1.04	12	0.13	1307.00	11342.00	21350	20230802	-44.92	11750	20240730	0.09	16400	-28.29	20240328	11750	0.09	20240730	21350	-44.92	20230802	11750	0.09	20240730	4.80	N	060720	500	118 억	1736601	N	N	21	N	N
16	20240730	100605	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11790	-230	5	-1.91	233963750	19781	40.49	11960	12000	11750	15620	8420	12020	11827.70	7.33	-7427	12166	12092	11956	11882	11746	12130	11920	118	3600	500	8650	10	1	23677442	2792	9.02	1.04	12	0.08	1307.00	11342.00	21350	20230802	-44.78	11750	20240730	0.34	16400	-28.11	20240328	11750	0.34	20240730	21350	-44.78	20230802	11750	0.34	20240730	4.80	N	060720	500	118 억	1736601	N	N	21	N	N
17	20240730	090607	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11960	-60	5	-0.50	19871740	1664	3.41	11960	12000	11910	15620	8420	12020	11942.15	7.33	-1502	12166	12092	11956	11882	11746	12130	11920	118	3600	500	8650	10	1	23677442	2832	9.15	1.05	12	0.01	1307.00	11342.00	21350	20230802	-43.98	11750	20240725	1.79	16400	-27.07	20240328	11750	1.79	20240725	21350	-43.98	20230802	11750	1.79	20240725	4.80	N	060720	500	118 억	1736601	N	N	21	N	N
18	20240729	160556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12020	210	2	1.78	579893520	48706	45.98	11830	12030	11820	15350	8270	11810	11905.94	7.32	9157	11996	11902	11836	11742	11676	11890	11730	118	3540	500	8500	10	1	23677442	2846	9.20	1.06	12	0.21	1307.00	11342.00	21350	20230802	-43.70	11750	20240725	2.30	16400	-26.71	20240328	11750	2.30	20240725	21350	-43.70	20230802	11750	2.30	20240725	4.81	N	060720	500	118 억	1733624	N	N	21	N	N
19	20240729	150603	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11970	160	2	1.35	522852940	43955	41.50	11830	12030	11820	15350	8270	11810	11895.19	7.32	8518	11996	11902	11836	11742	11676	11890	11730	118	3540	500	8500	10	1	23677442	2834	9.16	1.06	12	0.19	1307.00	11342.00	21350	20230802	-43.93	11750	20240725	1.87	16400	-27.01	20240328	11750	1.87	20240725	21350	-43.93	20230802	11750	1.87	20240725	4.81	N	060720	500	118 억	1733624	N	N	18	N	N
20	20240729	140607	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11990	180	2	1.52	461708410	38849	36.67	11830	12030	11820	15350	8270	11810	11884.69	7.32	7309	11996	11902	11836	11742	11676	11890	11730	118	3540	500	8500	10	1	23677442	2839	9.17	1.06	12	0.16	1307.00	11342.00	21350	20230802	-43.84	11750	20240725	2.04	16400	-26.89	20240328	11750	2.04	20240725	21350	-43.84	20230802	11750	2.04	20240725	4.81	N	060720	500	118 억	1733624	N	N	18	N	N
21	20240729	130608	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11920	110	2	0.93	391029070	32946	31.10	11830	11930	11820	15350	8270	11810	11868.79	7.32	4803	11996	11902	11836	11742	11676	11890	11730	118	3540	500	8500	10	1	23677442	2822	9.12	1.05	12	0.14	1307.00	11342.00	21350	20230802	-44.17	11750	20240725	1.45	16400	-27.32	20240328	11750	1.45	20240725	21350	-44.17	20230802	11750	1.45	20240725	4.81	N	060720	500	118 억	1733624	N	N	18	N	N
22	20240729	120602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11860	50	2	0.42	327403010	27599	26.05	11830	11930	11820	15350	8270	11810	11862.86	7.32	1321	11996	11902	11836	11742	11676	11890	11730	118	3540	500	8500	10	1	23677442	2808	9.07	1.05	12	0.12	1307.00	11342.00	21350	20230802	-44.45	11750	20240725	0.94	16400	-27.68	20240328	11750	0.94	20240725	21350	-44.45	20230802	11750	0.94	20240725	4.81	N	060720	500	118 억	1733624	N	N	18	N	N
23	20240729	110601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11850	40	2	0.34	252084730	21238	20.05	11830	11930	11820	15350	8270	11810	11869.51	7.32	1259	11996	11902	11836	11742	11676	11890	11730	118	3540	500	8500	10	1	23677442	2806	9.07	1.04	12	0.09	1307.00	11342.00	21350	20230802	-44.50	11750	20240725	0.85	16400	-27.74	20240328	11750	0.85	20240725	21350	-44.50	20230802	11750	0.85	20240725	4.81	N	060720	500	118 억	1733624	N	N	18	N	N
24	20240729	100558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11890	80	2	0.68	140679200	11860	11.20	11830	11900	11820	15350	8270	11810	11861.65	7.32	2612	11996	11902	11836	11742	11676	11890	11730	118	3540	500	8500	10	1	23677442	2815	9.10	1.05	12	0.05	1307.00	11342.00	21350	20230802	-44.31	11750	20240725	1.19	16400	-27.50	20240328	11750	1.19	20240725	21350	-44.31	20230802	11750	1.19	20240725	4.81	N	060720	500	118 억	1733624	N	N	18	N	N
25	20240729	090556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11870	60	2	0.51	37630810	3177	3.00	11830	11880	11820	15350	8270	11810	11844.76	7.32	319	11996	11902	11836	11742	11676	11890	11730	118	3540	500	8500	10	1	23677442	2811	9.08	1.05	12	0.01	1307.00	11342.00	21350	20230802	-44.40	11750	20240725	1.02	16400	-27.62	20240328	11750	1.02	20240725	21350	-44.40	20230802	11750	1.02	20240725	4.81	N	060720	500	118 억	1733624	N	N	18	N	N
26	20240726	160548	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11810	-40	5	-0.34	1242777700	105195	97.82	11810	11930	11770	15400	8300	11850	11814.06	7.34	1588	12076	11962	11856	11742	11636	12020	11800	118	3550	500	8530	10	1	23677442	2796	9.04	1.04	12	0.44	1307.00	11342.00	21350	20230802	-44.68	11750	20240725	0.51	16400	-27.99	20240328	11750	0.51	20240725	21350	-44.68	20230802	11750	0.51	20240725	4.87	N	060720	500	118 억	1737975	N	N	18	N	N
27	20240726	150553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11830	-20	5	-0.17	1147637110	97143	90.34	11810	11930	11770	15400	8300	11850	11813.89	7.34	1486	12076	11962	11856	11742	11636	12020	11800	118	3550	500	8530	10	1	23677442	2801	9.05	1.04	12	0.41	1307.00	11342.00	21350	20230802	-44.59	11750	20240725	0.68	16400	-27.87	20240328	11750	0.68	20240725	21350	-44.59	20230802	11750	0.68	20240725	4.87	N	060720	500	118 억	1737975	N	N	21	N	N
28	20240726	140556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11790	-60	5	-0.51	843316280	71330	66.33	11810	11930	11780	15400	8300	11850	11822.74	7.34	-2385	12076	11962	11856	11742	11636	12020	11800	118	3550	500	8530	10	1	23677442	2792	9.02	1.04	12	0.30	1307.00	11342.00	21350	20230802	-44.78	11750	20240725	0.34	16400	-28.11	20240328	11750	0.34	20240725	21350	-44.78	20230802	11750	0.34	20240725	4.87	N	060720	500	118 억	1737975	N	N	21	N	N
29	20240726	130555	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11810	-40	5	-0.34	618103580	52270	48.61	11810	11930	11780	15400	8300	11850	11825.21	7.34	-6581	12076	11962	11856	11742	11636	12020	11800	118	3550	500	8530	10	1	23677442	2796	9.04	1.04	12	0.22	1307.00	11342.00	21350	20230802	-44.68	11750	20240725	0.51	16400	-27.99	20240328	11750	0.51	20240725	21350	-44.68	20230802	11750	0.51	20240725	4.87	N	060720	500	118 억	1737975	N	N	21	N	N
30	20240726	120559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11800	-50	5	-0.42	495221100	41858	38.92	11810	11930	11780	15400	8300	11850	11830.98	7.34	-6045	12076	11962	11856	11742	11636	12020	11800	118	3550	500	8530	10	1	23677442	2794	9.03	1.04	12	0.18	1307.00	11342.00	21350	20230802	-44.73	11750	20240725	0.43	16400	-28.05	20240328	11750	0.43	20240725	21350	-44.73	20230802	11750	0.43	20240725	4.87	N	060720	500	118 억	1737975	N	N	21	N	N
31	20240726	110558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11810	-40	5	-0.34	366003350	30914	28.75	11810	11930	11780	15400	8300	11850	11839.40	7.34	-7257	12076	11962	11856	11742	11636	12020	11800	118	3550	500	8530	10	1	23677442	2796	9.04	1.04	12	0.13	1307.00	11342.00	21350	20230802	-44.68	11750	20240725	0.51	16400	-27.99	20240328	11750	0.51	20240725	21350	-44.68	20230802	11750	0.51	20240725	4.87	N	060720	500	118 억	1737975	N	N	21	N	N
32	20240726	100557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11860	10	2	0.08	187545960	15825	14.72	11810	11930	11780	15400	8300	11850	11851.25	7.34	-5890	12076	11962	11856	11742	11636	12020	11800	118	3550	500	8530	10	1	23677442	2808	9.07	1.05	12	0.07	1307.00	11342.00	21350	20230802	-44.45	11750	20240725	0.94	16400	-27.68	20240328	11750	0.94	20240725	21350	-44.45	20230802	11750	0.94	20240725	4.87	N	060720	500	118 억	1737975	N	N	21	N	N
33	20240726	090552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11920	70	2	0.59	24592340	2073	1.93	11810	11930	11810	15400	8300	11850	11863.16	7.34	-1107	12076	11962	11856	11742	11636	12020	11800	118	3550	500	8530	10	1	23677442	2822	9.12	1.05	12	0.01	1307.00	11342.00	21350	20230802	-44.17	11750	20240725	1.45	16400	-27.32	20240328	11750	1.45	20240725	21350	-44.17	20230802	11750	1.45	20240725	4.87	N	060720	500	118 억	1737975	N	N	21	N	N
34	20240725	160552	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11850	-190	5	-1.58	1253896960	105867	104.94	11830	11970	11750	15650	8430	12040	11844.06	7.36	10100	12380	12210	12030	11860	11680	12295	11945	118	3610	500	8660	10	1	23677442	2806	9.07	1.04	12	0.45	1307.00	11342.00	21350	20230802	-44.50	11750	20240725	0.85	16400	-27.74	20240328	11750	0.85	20240725	21350	-44.50	20230802	11750	0.85	20240725	4.93	N	060720	500	118 억	1743328	N	N	21	N	N
35	20240725	150600	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11820	-220	5	-1.83	1148710760	96969	96.12	11830	11970	11750	15650	8430	12040	11846.16	7.36	7667	12380	12210	12030	11860	11680	12295	11945	118	3610	500	8660	10	1	23677442	2799	9.04	1.04	12	0.41	1307.00	11342.00	21350	20230802	-44.64	11750	20240725	0.60	16400	-27.93	20240328	11750	0.60	20240725	21350	-44.64	20230802	11750	0.60	20240725	4.93	N	060720	500	118 억	1743328	N	N	221	N	N
36	20240725	140600	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11910	-130	5	-1.08	834848500	70452	69.84	11830	11970	11750	15650	8430	12040	11849.89	7.36	1346	12380	12210	12030	11860	11680	12295	11945	118	3610	500	8660	10	1	23677442	2820	9.11	1.05	12	0.30	1307.00	11342.00	21350	20230802	-44.22	11750	20240725	1.36	16400	-27.38	20240328	11750	1.36	20240725	21350	-44.22	20230802	11750	1.36	20240725	4.93	N	060720	500	118 억	1743328	N	N	221	N	N
37	20240725	130555	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11860	-180	5	-1.50	771991070	65177	64.61	11830	11970	11750	15650	8430	12040	11844.53	7.36	-651	12380	12210	12030	11860	11680	12295	11945	118	3610	500	8660	10	1	23677442	2808	9.07	1.05	12	0.28	1307.00	11342.00	21350	20230802	-44.45	11750	20240725	0.94	16400	-27.68	20240328	11750	0.94	20240725	21350	-44.45	20230802	11750	0.94	20240725	4.93	N	060720	500	118 억	1743328	N	N	221	N	N
38	20240725	120557	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11890	-150	5	-1.25	675627470	57061	56.56	11830	11970	11750	15650	8430	12040	11840.44	7.36	-2503	12380	12210	12030	11860	11680	12295	11945	118	3610	500	8660	10	1	23677442	2815	9.10	1.05	12	0.24	1307.00	11342.00	21350	20230802	-44.31	11750	20240725	1.19	16400	-27.50	20240328	11750	1.19	20240725	21350	-44.31	20230802	11750	1.19	20240725	4.93	N	060720	500	118 억	1743328	N	N	221	N	N
39	20240725	110554	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11930	-110	5	-0.91	594519210	50246	49.81	11830	11970	11750	15650	8430	12040	11832.17	7.36	-3828	12380	12210	12030	11860	11680	12295	11945	118	3610	500	8660	10	1	23677442	2825	9.13	1.05	12	0.21	1307.00	11342.00	21350	20230802	-44.12	11750	20240725	1.53	16400	-27.26	20240328	11750	1.53	20240725	21350	-44.12	20230802	11750	1.53	20240725	4.93	N	060720	500	118 억	1743328	N	N	221	N	N
40	20240725	100554	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11800	-240	5	-1.99	422408650	35774	35.46	11830	11930	11750	15650	8430	12040	11807.70	7.36	-6532	12380	12210	12030	11860	11680	12295	11945	118	3610	500	8660	10	1	23677442	2794	9.03	1.04	12	0.15	1307.00	11342.00	21350	20230802	-44.73	11750	20240725	0.43	16400	-28.05	20240328	11750	0.43	20240725	21350	-44.73	20230802	11750	0.43	20240725	4.93	N	060720	500	118 억	1743328	N	N	221	N	N
41	20240725	090551	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11830	-210	5	-1.74	63277810	5342	5.30	11830	11930	11810	15650	8430	12040	11845.34	7.36	-914	12380	12210	12030	11860	11680	12295	11945	118	3610	500	8660	10	1	23677442	2801	9.05	1.04	12	0.02	1307.00	11342.00	21350	20230802	-44.59	11810	20240725	0.17	16400	-27.87	20240328	11810	0.17	20240725	21350	-44.59	20230802	11810	0.17	20240725	4.93	N	060720	500	118 억	1743328	N	N	221	N	N
42	20240724	160549	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12040	150	2	1.26	1198659260	99560	34.81	11890	12200	11850	15450	8330	11890	12041.26	7.23	25005	12730	12310	12070	11650	11410	12190	11530	118	3560	500	8560	10	1	23677442	2851	9.21	1.06	12	0.42	1307.00	11342.00	21350	20230802	-43.61	11830	20240723	1.78	16400	-26.59	20240328	11830	1.78	20240723	21350	-43.61	20230802	11830	1.78	20240723	4.89	N	060720	500	118 억	1712890	N	N	221	N	N
43	20240724	150558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12060	170	2	1.43	1115714420	92671	32.40	11890	12200	11850	15450	8330	11890	12041.32	7.23	24283	12730	12310	12070	11650	11410	12190	11530	118	3560	500	8560	10	1	23677442	2855	9.23	1.06	12	0.39	1307.00	11342.00	21350	20230802	-43.51	11830	20240723	1.94	16400	-26.46	20240328	11830	1.94	20240723	21350	-43.51	20230802	11830	1.94	20240723	4.89	N	060720	500	118 억	1712890	N	N	745	N	N
44	20240724	140554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11960	70	2	0.59	923118910	76635	26.79	11890	12200	11850	15450	8330	11890	12047.93	7.23	22528	12730	12310	12070	11650	11410	12190	11530	118	3560	500	8560	10	1	23677442	2832	9.15	1.05	12	0.32	1307.00	11342.00	21350	20230802	-43.98	11830	20240723	1.10	16400	-27.07	20240328	11830	1.10	20240723	21350	-43.98	20230802	11830	1.10	20240723	4.89	N	060720	500	118 억	1712890	N	N	745	N	N
45	20240724	130559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12070	180	2	1.51	762464010	63247	22.11	11890	12200	11850	15450	8330	11890	12058.28	7.23	24381	12730	12310	12070	11650	11410	12190	11530	118	3560	500	8560	10	1	23677442	2858	9.23	1.06	12	0.27	1307.00	11342.00	21350	20230802	-43.47	11830	20240723	2.03	16400	-26.40	20240328	11830	2.03	20240723	21350	-43.47	20230802	11830	2.03	20240723	4.89	N	060720	500	118 억	1712890	N	N	745	N	N
46	20240724	120600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12130	240	2	2.02	705115970	58504	20.45	11890	12200	11850	15450	8330	11890	12055.56	7.23	24236	12730	12310	12070	11650	11410	12190	11530	118	3560	500	8560	10	1	23677442	2872	9.28	1.07	12	0.25	1307.00	11342.00	21350	20230802	-43.19	11830	20240723	2.54	16400	-26.04	20240328	11830	2.54	20240723	21350	-43.19	20230802	11830	2.54	20240723	4.89	N	060720	500	118 억	1712890	N	N	745	N	N
47	20240724	110556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12120	230	2	1.93	529469790	44041	15.40	11890	12180	11850	15450	8330	11890	12025.60	7.23	18116	12730	12310	12070	11650	11410	12190	11530	118	3560	500	8560	10	1	23677442	2870	9.27	1.07	12	0.19	1307.00	11342.00	21350	20230802	-43.23	11830	20240723	2.45	16400	-26.10	20240328	11830	2.45	20240723	21350	-43.23	20230802	11830	2.45	20240723	4.89	N	060720	500	118 억	1712890	N	N	745	N	N
48	20240724	100556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12080	190	2	1.60	416016160	34686	12.13	11890	12150	11850	15450	8330	11890	11997.19	7.23	11749	12730	12310	12070	11650	11410	12190	11530	118	3560	500	8560	10	1	23677442	2860	9.24	1.07	12	0.15	1307.00	11342.00	21350	20230802	-43.42	11830	20240723	2.11	16400	-26.34	20240328	11830	2.11	20240723	21350	-43.42	20230802	11830	2.11	20240723	4.89	N	060720	500	118 억	1712890	N	N	745	N	N
49	20240724	090553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11960	70	2	0.59	92378100	7771	2.72	11890	11960	11850	15450	8330	11890	11887.14	7.23	-2182	12730	12310	12070	11650	11410	12190	11530	118	3560	500	8560	10	1	23677442	2832	9.15	1.05	12	0.03	1307.00	11342.00	21350	20230802	-43.98	11830	20240723	1.10	16400	-27.07	20240328	11830	1.10	20240723	21350	-43.98	20230802	11830	1.10	20240723	4.89	N	060720	500	118 억	1712890	N	N	745	N	N
50	20240723	160545	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11890	-520	5	-4.19	3394247250	282618	187.67	12410	12490	11830	16130	8690	12410	12010.72	7.18	-4791	13043	12726	12513	12196	11983	12620	12090	118	3720	500	8930	10	1	23677442	2815	9.10	1.05	12	1.19	1307.00	11342.00	21350	20230802	-44.31	11830	20240723	0.51	16400	-27.50	20240328	11830	0.51	20240723	21350	-44.31	20230802	11830	0.51	20240723	4.93	N	060720	500	118 억	1699043	N	N	745	N	N
51	20240723	150559	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11920	-490	5	-3.95	3114465550	259093	172.05	12410	12490	11830	16130	8690	12410	12020.50	7.18	-6902	13043	12726	12513	12196	11983	12620	12090	118	3720	500	8930	10	1	23677442	2822	9.12	1.05	12	1.09	1307.00	11342.00	21350	20230802	-44.17	11830	20240723	0.76	16400	-27.32	20240328	11830	0.76	20240723	21350	-44.17	20230802	11830	0.76	20240723	4.93	N	060720	500	118 억	1699043	N	N	106	N	N
52	20240723	140548	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11920	-490	5	-3.95	2734485320	227203	150.87	12410	12490	11830	16130	8690	12410	12035.26	7.18	-20234	13043	12726	12513	12196	11983	12620	12090	118	3720	500	8930	10	1	23677442	2822	9.12	1.05	12	0.96	1307.00	11342.00	21350	20230802	-44.17	11830	20240723	0.76	16400	-27.32	20240328	11830	0.76	20240723	21350	-44.17	20230802	11830	0.76	20240723	4.93	N	060720	500	118 억	1699043	N	N	106	N	N
53	20240723	130546	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11930	-480	5	-3.87	2325859690	192957	128.13	12410	12490	11830	16130	8690	12410	12053.59	7.18	-25063	13043	12726	12513	12196	11983	12620	12090	118	3720	500	8930	10	1	23677442	2825	9.13	1.05	12	0.81	1307.00	11342.00	21350	20230802	-44.12	11830	20240723	0.85	16400	-27.26	20240328	11830	0.85	20240723	21350	-44.12	20230802	11830	0.85	20240723	4.93	N	060720	500	118 억	1699043	N	N	106	N	N
54	20240723	120550	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11900	-510	5	-4.11	1973175790	163340	108.47	12410	12490	11830	16130	8690	12410	12079.97	7.18	-28387	13043	12726	12513	12196	11983	12620	12090	118	3720	500	8930	10	1	23677442	2818	9.10	1.05	12	0.69	1307.00	11342.00	21350	20230802	-44.26	11830	20240723	0.59	16400	-27.44	20240328	11830	0.59	20240723	21350	-44.26	20230802	11830	0.59	20240723	4.93	N	060720	500	118 억	1699043	N	N	106	N	N
55	20240723	110553	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11960	-450	5	-3.63	1585338300	130855	86.89	12410	12490	11830	16130	8690	12410	12115.00	7.18	-30506	13043	12726	12513	12196	11983	12620	12090	118	3720	500	8930	10	1	23677442	2832	9.15	1.05	12	0.55	1307.00	11342.00	21350	20230802	-43.98	11830	20240723	1.10	16400	-27.07	20240328	11830	1.10	20240723	21350	-43.98	20230802	11830	1.10	20240723	4.93	N	060720	500	118 억	1699043	N	N	106	N	N
56	20240723	100550	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12090	-320	5	-2.58	837077860	68420	45.43	12410	12490	12060	16130	8690	12410	12234.15	7.18	-22376	13043	12726	12513	12196	11983	12620	12090	118	3720	500	8930	10	1	23677442	2863	9.25	1.07	12	0.29	1307.00	11342.00	21350	20230802	-43.37	12060	20240723	0.25	16400	-26.28	20240328	12060	0.25	20240723	21350	-43.37	20230802	12060	0.25	20240723	4.93	N	060720	500	118 억	1699043	N	N	106	N	N
57	20240723	090552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12320	-90	5	-0.73	93779890	7551	5.01	12410	12490	12320	16130	8690	12410	12419.66	7.18	1532	13043	12726	12513	12196	11983	12620	12090	118	3720	500	8930	10	1	23677442	2917	9.43	1.09	12	0.03	1307.00	11342.00	21350	20230802	-42.30	12300	20240722	0.16	16400	-24.88	20240328	12300	0.16	20240722	21350	-42.30	20230802	12300	0.16	20240722	4.93	N	060720	500	118 억	1699043	N	N	106	N	N
58	20240722	160545	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12410	-460	5	-3.57	1869369330	150134	150.19	12690	12830	12300	16730	9010	12870	12451.41	7.52	-60904	13116	12992	12746	12622	12376	13055	12685	118	3860	500	9260	10	1	23677442	2938	9.50	1.09	12	0.63	1307.00	11342.00	21350	20230802	-41.87	12300	20240722	0.89	16400	-24.33	20240328	12300	0.89	20240722	21350	-41.87	20230802	12300	0.89	20240722	4.97	N	060720	500	118 억	1781678	N	N	106	N	N
59	20240722	150550	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12350	-520	5	-4.04	1732370830	139050	139.10	12690	12830	12300	16730	9010	12870	12458.62	7.52	-57426	13116	12992	12746	12622	12376	13055	12685	118	3860	500	9260	10	1	23677442	2924	9.45	1.09	12	0.59	1307.00	11342.00	21350	20230802	-42.15	12300	20240722	0.41	16400	-24.70	20240328	12300	0.41	20240722	21350	-42.15	20230802	12300	0.41	20240722	4.97	N	060720	500	118 억	1781678	N	N	13	N	N
60	20240722	140551	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12310	-560	5	-4.35	1573395070	126149	126.19	12690	12830	12310	16730	9010	12870	12472.51	7.52	-55313	13116	12992	12746	12622	12376	13055	12685	118	3860	500	9260	10	1	23677442	2915	9.42	1.09	12	0.53	1307.00	11342.00	21350	20230802	-42.34	12310	20240722	0.00	16400	-24.94	20240328	12310	0.00	20240722	21350	-42.34	20230802	12310	0.00	20240722	4.97	N	060720	500	118 억	1781678	N	N	13	N	N
61	20240722	130547	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12350	-520	5	-4.04	1348811820	107929	107.97	12690	12830	12330	16730	9010	12870	12497.21	7.52	-48960	13116	12992	12746	12622	12376	13055	12685	118	3860	500	9260	10	1	23677442	2924	9.45	1.09	12	0.46	1307.00	11342.00	21350	20230802	-42.15	12330	20240722	0.16	16400	-24.70	20240328	12330	0.16	20240722	21350	-42.15	20230802	12330	0.16	20240722	4.97	N	060720	500	118 억	1781678	N	N	13	N	N
62	20240722	120549	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12360	-510	5	-3.96	1176970940	94020	94.05	12690	12830	12330	16730	9010	12870	12518.30	7.52	-45316	13116	12992	12746	12622	12376	13055	12685	118	3860	500	9260	10	1	23677442	2927	9.46	1.09	12	0.40	1307.00	11342.00	21350	20230802	-42.11	12330	20240722	0.24	16400	-24.63	20240328	12330	0.24	20240722	21350	-42.11	20230802	12330	0.24	20240722	4.97	N	060720	500	118 억	1781678	N	N	13	N	N
63	20240722	110547	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12390	-480	5	-3.73	973215610	77526	77.55	12690	12830	12350	16730	9010	12870	12553.41	7.52	-40715	13116	12992	12746	12622	12376	13055	12685	118	3860	500	9260	10	1	23677442	2934	9.48	1.09	12	0.33	1307.00	11342.00	21350	20230802	-41.97	12350	20240722	0.32	16400	-24.45	20240328	12350	0.32	20240722	21350	-41.97	20230802	12350	0.32	20240722	4.97	N	060720	500	118 억	1781678	N	N	13	N	N
64	20240722	100549	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12530	-340	5	-2.64	529887240	41917	41.93	12690	12830	12520	16730	9010	12870	12641.34	7.52	-19082	13116	12992	12746	12622	12376	13055	12685	118	3860	500	9260	10	1	23677442	2967	9.59	1.10	12	0.18	1307.00	11342.00	21350	20230802	-41.31	12500	20240718	0.24	16400	-23.60	20240328	12500	0.24	20240718	21350	-41.31	20230802	12500	0.24	20240718	4.97	N	060720	500	118 억	1781678	N	N	13	N	N
65	20240722	090546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12710	-160	5	-1.24	116222760	9148	9.15	12690	12830	12690	16730	9010	12870	12704.72	7.52	-1497	13116	12992	12746	12622	12376	13055	12685	118	3860	500	9260	10	1	23677442	3009	9.72	1.12	12	0.04	1307.00	11342.00	21350	20230802	-40.47	12500	20240718	1.68	16400	-22.50	20240328	12500	1.68	20240718	21350	-40.47	20230802	12500	1.68	20240718	4.97	N	060720	500	118 억	1781678	N	N	13	N	N
66	20240719	160536	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12870	340	2	2.71	1267531240	99524	47.00	12530	12870	12500	16280	8780	12530	12735.96	7.40	20777	12976	12752	12626	12402	12276	12690	12340	118	3750	500	9020	10	1	23677442	3047	9.85	1.13	12	0.42	1307.00	11342.00	21350	20230802	-39.72	12500	20240719	2.96	16400	-21.52	20240328	12500	2.96	20240719	21350	-39.72	20230802	12500	2.96	20240719	4.99	N	060720	500	118 억	1752314	N	N	13	N	N
67	20240719	150540	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12860	330	2	2.63	1194434850	93843	44.32	12530	12870	12500	16280	8780	12530	12728.04	7.40	19163	12976	12752	12626	12402	12276	12690	12340	118	3750	500	9020	10	1	23677442	3045	9.84	1.13	12	0.40	1307.00	11342.00	21350	20230802	-39.77	12500	20240719	2.88	16400	-21.59	20240328	12500	2.88	20240719	21350	-39.77	20230802	12500	2.88	20240719	4.99	N	060720	500	118 억	1752314	N	N	0	N	N
68	20240719	140545	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12800	270	2	2.15	975106400	76748	36.25	12530	12850	12500	16280	8780	12530	12705.33	7.40	8483	12976	12752	12626	12402	12276	12690	12340	118	3750	500	9020	10	1	23677442	3031	9.79	1.13	12	0.32	1307.00	11342.00	21350	20230802	-40.05	12500	20240719	2.40	16400	-21.95	20240328	12500	2.40	20240719	21350	-40.05	20230802	12500	2.40	20240719	4.99	N	060720	500	118 억	1752314	N	N	0	N	N
69	20240719	130537	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12790	260	2	2.08	912231570	71832	33.92	12530	12850	12500	16280	8780	12530	12699.54	7.40	7799	12976	12752	12626	12402	12276	12690	12340	118	3750	500	9020	10	1	23677442	3028	9.79	1.13	12	0.30	1307.00	11342.00	21350	20230802	-40.09	12500	20240719	2.32	16400	-22.01	20240328	12500	2.32	20240719	21350	-40.09	20230802	12500	2.32	20240719	4.99	N	060720	500	118 억	1752314	N	N	0	N	N
70	20240719	120537	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12780	250	2	2.00	756130490	59643	28.17	12530	12830	12500	16280	8780	12530	12677.63	7.40	9160	12976	12752	12626	12402	12276	12690	12340	118	3750	500	9020	10	1	23677442	3026	9.78	1.13	12	0.25	1307.00	11342.00	21350	20230802	-40.14	12500	20240719	2.24	16400	-22.07	20240328	12500	2.24	20240719	21350	-40.14	20230802	12500	2.24	20240719	4.99	N	060720	500	118 억	1752314	N	N	0	N	N
71	20240719	110540	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12750	220	2	1.76	625459570	49388	23.32	12530	12830	12500	16280	8780	12530	12664.23	7.40	6202	12976	12752	12626	12402	12276	12690	12340	118	3750	500	9020	10	1	23677442	3019	9.76	1.12	12	0.21	1307.00	11342.00	21350	20230802	-40.28	12500	20240719	2.00	16400	-22.26	20240328	12500	2.00	20240719	21350	-40.28	20230802	12500	2.00	20240719	4.99	N	060720	500	118 억	1752314	N	N	0	N	N
72	20240719	100454	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12740	210	2	1.68	477630440	37810	17.86	12530	12830	12500	16280	8780	12530	12632.41	7.40	5472	12976	12752	12626	12402	12276	12690	12340	118	3750	500	9020	10	1	23677442	3017	9.75	1.12	12	0.16	1307.00	11342.00	21350	20230802	-40.33	12500	20240719	1.92	16400	-22.32	20240328	12500	1.92	20240719	21350	-40.33	20230802	12500	1.92	20240719	4.99	N	060720	500	118 억	1752314	N	N	0	N	N
73	20240719	090549	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12550	20	2	0.16	138935540	11090	5.24	12530	12560	12500	16280	8780	12530	12528.00	7.40	-55	12976	12752	12626	12402	12276	12690	12340	118	3750	500	9020	10	1	23677442	2972	9.60	1.11	12	0.05	1307.00	11342.00	21350	20230802	-41.22	12500	20240719	0.40	16400	-23.48	20240328	12500	0.40	20240719	21350	-41.22	20230802	12500	0.40	20240719	4.99	N	060720	500	118 억	1752314	N	N	0	N	N
74	20240718	160529	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12530	-330	5	-2.57	2577226920	205071	117.51	12650	12850	12500	16710	9010	12860	12567.77	7.27	26465	13313	13086	12963	12736	12613	13025	12675	118	3850	500	9250	10	1	23677442	2967	9.59	1.10	12	0.87	1307.00	11342.00	21350	20230802	-41.31	12500	20240718	0.24	16400	-23.60	20240328	12500	0.24	20240718	21350	-41.31	20230802	12500	0.24	20240718	4.99	N	060720	500	118 억	1720561	N	N	12	N	N
75	20240718	150537	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12570	-290	5	-2.26	2121633380	168694	96.67	12650	12850	12520	16710	9010	12860	12576.82	7.27	22466	13313	13086	12963	12736	12613	13025	12675	118	3850	500	9250	10	1	23677442	2976	9.62	1.11	12	0.71	1307.00	11342.00	21350	20230802	-41.12	12520	20240718	0.40	16400	-23.35	20240328	12520	0.40	20240718	21350	-41.12	20230802	12520	0.40	20240718	4.99	N	060720	500	118 억	1720561	N	N	12	N	N
76	20240718	140533	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12530	-330	5	-2.57	1810208060	143894	82.46	12650	12850	12530	16710	9010	12860	12580.15	7.27	14230	13313	13086	12963	12736	12613	13025	12675	118	3850	500	9250	10	1	23677442	2967	9.59	1.10	12	0.61	1307.00	11342.00	21350	20230802	-41.31	12530	20240718	0.00	16400	-23.60	20240328	12530	0.00	20240718	21350	-41.31	20230802	12530	0.00	20240718	4.99	N	060720	500	118 억	1720561	N	N	12	N	N
77	20240718	130534	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12560	-300	5	-2.33	1526389250	121267	69.49	12650	12850	12530	16710	9010	12860	12587.01	7.27	10036	13313	13086	12963	12736	12613	13025	12675	118	3850	500	9250	10	1	23677442	2974	9.61	1.11	12	0.51	1307.00	11342.00	21350	20230802	-41.17	12530	20240718	0.24	16400	-23.41	20240328	12530	0.24	20240718	21350	-41.17	20230802	12530	0.24	20240718	4.99	N	060720	500	118 억	1720561	N	N	12	N	N
78	20240718	120533	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12580	-280	5	-2.18	1246473830	98975	56.72	12650	12850	12530	16710	9010	12860	12593.83	7.27	5384	13313	13086	12963	12736	12613	13025	12675	118	3850	500	9250	10	1	23677442	2979	9.63	1.11	12	0.42	1307.00	11342.00	21350	20230802	-41.08	12530	20240718	0.40	16400	-23.29	20240328	12530	0.40	20240718	21350	-41.08	20230802	12530	0.40	20240718	4.99	N	060720	500	118 억	1720561	N	N	12	N	N
79	20240718	110537	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12590	-270	5	-2.10	1051070640	83437	47.81	12650	12850	12530	16710	9010	12860	12597.18	7.27	5631	13313	13086	12963	12736	12613	13025	12675	118	3850	500	9250	10	1	23677442	2981	9.63	1.11	12	0.35	1307.00	11342.00	21350	20230802	-41.03	12530	20240718	0.48	16400	-23.23	20240328	12530	0.48	20240718	21350	-41.03	20230802	12530	0.48	20240718	4.99	N	060720	500	118 억	1720561	N	N	12	N	N
80	20240718	100539	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12550	-310	5	-2.41	847557790	67250	38.54	12650	12850	12540	16710	9010	12860	12603.09	7.27	1763	13313	13086	12963	12736	12613	13025	12675	118	3850	500	9250	10	1	23677442	2972	9.60	1.11	12	0.28	1307.00	11342.00	21350	20230802	-41.22	12540	20240718	0.08	16400	-23.48	20240328	12540	0.08	20240718	21350	-41.22	20230802	12540	0.08	20240718	4.99	N	060720	500	118 억	1720561	N	N	12	N	N
81	20240718	090539	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12670	-190	5	-1.48	168714430	13316	7.63	12650	12850	12620	16710	9010	12860	12670.05	7.27	1285	13313	13086	12963	12736	12613	13025	12675	118	3850	500	9250	10	1	23677442	3000	9.69	1.12	12	0.06	1307.00	11342.00	21350	20230802	-40.66	12620	20240718	0.40	16400	-22.74	20240328	12620	0.40	20240718	21350	-40.66	20230802	12620	0.40	20240718	4.99	N	060720	500	118 억	1720561	N	N	12	N	N
82	20240717	160601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12860	-260	5	-1.98	2241054900	173103	182.33	13190	13190	12840	17050	9190	13120	12947.33	7.39	-28627	13380	13250	13170	13040	12960	13210	13000	118	3930	500	9440	10	1	23677442	3045	9.84	1.13	12	0.73	1307.00	11342.00	21350	20230802	-39.77	12640	20240201	1.74	16400	-21.59	20240328	12640	1.74	20240201	21350	-39.77	20230802	12640	1.74	20240201	5.01	N	060720	500	118 억	1749265	N	N	12	N	N
83	20240717	150604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12860	-260	5	-1.98	2045584360	157898	166.31	13190	13190	12850	17050	9190	13120	12955.10	7.39	-28239	13380	13250	13170	13040	12960	13210	13000	118	3930	500	9440	10	1	23677442	3045	9.84	1.13	12	0.67	1307.00	11342.00	21350	20230802	-39.77	12640	20240201	1.74	16400	-21.59	20240328	12640	1.74	20240201	21350	-39.77	20230802	12640	1.74	20240201	5.01	N	060720	500	118 억	1749265	N	N	3	N	N
84	20240717	140601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12920	-200	5	-1.52	1440829380	110954	116.87	13190	13190	12910	17050	9190	13120	12985.83	7.39	-9346	13380	13250	13170	13040	12960	13210	13000	118	3930	500	9440	10	1	23677442	3059	9.89	1.14	12	0.47	1307.00	11342.00	21350	20230802	-39.48	12640	20240201	2.22	16400	-21.22	20240328	12640	2.22	20240201	21350	-39.48	20230802	12640	2.22	20240201	5.01	N	060720	500	118 억	1749265	N	N	3	N	N
85	20240717	130600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12960	-160	5	-1.22	1191087460	91647	96.53	13190	13190	12910	17050	9190	13120	12996.47	7.39	-6989	13380	13250	13170	13040	12960	13210	13000	118	3930	500	9440	10	1	23677442	3069	9.92	1.14	12	0.39	1307.00	11342.00	21350	20230802	-39.30	12640	20240201	2.53	16400	-20.98	20240328	12640	2.53	20240201	21350	-39.30	20230802	12640	2.53	20240201	5.01	N	060720	500	118 억	1749265	N	N	3	N	N
86	20240717	120601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12940	-180	5	-1.37	1025166030	78836	83.04	13190	13190	12910	17050	9190	13120	13003.78	7.39	-7642	13380	13250	13170	13040	12960	13210	13000	118	3930	500	9440	10	1	23677442	3064	9.90	1.14	12	0.33	1307.00	11342.00	21350	20230802	-39.39	12640	20240201	2.37	16400	-21.10	20240328	12640	2.37	20240201	21350	-39.39	20230802	12640	2.37	20240201	5.01	N	060720	500	118 억	1749265	N	N	3	N	N
87	20240717	110600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12960	-160	5	-1.22	778268000	59751	62.94	13190	13190	12910	17050	9190	13120	13025.19	7.39	-8425	13380	13250	13170	13040	12960	13210	13000	118	3930	500	9440	10	1	23677442	3069	9.92	1.14	12	0.25	1307.00	11342.00	21350	20230802	-39.30	12640	20240201	2.53	16400	-20.98	20240328	12640	2.53	20240201	21350	-39.30	20230802	12640	2.53	20240201	5.01	N	060720	500	118 억	1749265	N	N	3	N	N
88	20240717	100600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12970	-150	5	-1.14	507537830	38841	40.91	13190	13190	12970	17050	9190	13120	13067.06	7.39	-10210	13380	13250	13170	13040	12960	13210	13000	118	3930	500	9440	10	1	23677442	3071	9.92	1.14	12	0.16	1307.00	11342.00	21350	20230802	-39.25	12640	20240201	2.61	16400	-20.91	20240328	12640	2.61	20240201	21350	-39.25	20230802	12640	2.61	20240201	5.01	N	060720	500	118 억	1749265	N	N	3	N	N
89	20240717	090455	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13150	30	2	0.23	9603650	730	0.77	13190	13190	13110	17050	9190	13120	13155.68	7.39	-115	13380	13250	13170	13040	12960	13210	13000	118	3930	500	9440	10	1	23677442	3114	10.06	1.16	12	0.00	1307.00	11342.00	21350	20230802	-38.41	12640	20240201	4.03	16400	-19.82	20240328	12640	4.03	20240201	21350	-38.41	20230802	12640	4.03	20240201	5.01	N	060720	500	118 억	1749265	N	N	3	N	N
90	20240716	160601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13120	-230	5	-1.72	1224301550	93203	66.58	13300	13300	13090	17350	9350	13350	13135.86	7.49	-23045	13676	13512	13346	13182	13016	13595	13265	118	4000	500	9610	10	1	23677442	3106	10.04	1.16	12	0.39	1307.00	11342.00	21350	20230802	-38.55	12640	20240201	3.80	16400	-20.00	20240328	12640	3.80	20240201	21350	-38.55	20230802	12640	3.80	20240201	5.00	N	060720	500	118 억	1773099	N	N	3	N	N
91	20240716	150607	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13100	-250	5	-1.87	1093057530	83190	59.43	13300	13300	13090	17350	9350	13350	13139.09	7.49	-22847	13676	13512	13346	13182	13016	13595	13265	118	4000	500	9610	10	1	23677442	3102	10.02	1.15	12	0.35	1307.00	11342.00	21350	20230802	-38.64	12640	20240201	3.64	16400	-20.12	20240328	12640	3.64	20240201	21350	-38.64	20230802	12640	3.64	20240201	5.00	N	060720	500	118 억	1773099	N	N	882	N	N
92	20240716	140605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13120	-230	5	-1.72	911365510	69328	49.52	13300	13300	13090	17350	9350	13350	13145.48	7.49	-22050	13676	13512	13346	13182	13016	13595	13265	118	4000	500	9610	10	1	23677442	3106	10.04	1.16	12	0.29	1307.00	11342.00	21350	20230802	-38.55	12640	20240201	3.80	16400	-20.00	20240328	12640	3.80	20240201	21350	-38.55	20230802	12640	3.80	20240201	5.00	N	060720	500	118 억	1773099	N	N	882	N	N
93	20240716	130606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13100	-250	5	-1.87	858236560	65279	46.63	13300	13300	13090	17350	9350	13350	13146.96	7.49	-21424	13676	13512	13346	13182	13016	13595	13265	118	4000	500	9610	10	1	23677442	3102	10.02	1.15	12	0.28	1307.00	11342.00	21350	20230802	-38.64	12640	20240201	3.64	16400	-20.12	20240328	12640	3.64	20240201	21350	-38.64	20230802	12640	3.64	20240201	5.00	N	060720	500	118 억	1773099	N	N	882	N	N
94	20240716	120604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13120	-230	5	-1.72	749912390	57015	40.73	13300	13300	13090	17350	9350	13350	13152.63	7.49	-16562	13676	13512	13346	13182	13016	13595	13265	118	4000	500	9610	10	1	23677442	3106	10.04	1.16	12	0.24	1307.00	11342.00	21350	20230802	-38.55	12640	20240201	3.80	16400	-20.00	20240328	12640	3.80	20240201	21350	-38.55	20230802	12640	3.80	20240201	5.00	N	060720	500	118 억	1773099	N	N	882	N	N
95	20240716	110604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13160	-190	5	-1.42	602774220	45795	32.71	13300	13300	13090	17350	9350	13350	13162.13	7.49	-16470	13676	13512	13346	13182	13016	13595	13265	118	4000	500	9610	10	1	23677442	3116	10.07	1.16	12	0.19	1307.00	11342.00	21350	20230802	-38.36	12640	20240201	4.11	16400	-19.76	20240328	12640	4.11	20240201	21350	-38.36	20230802	12640	4.11	20240201	5.00	N	060720	500	118 억	1773099	N	N	882	N	N
96	20240716	100604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13130	-220	5	-1.65	514067020	39051	27.90	13300	13300	13090	17350	9350	13350	13163.62	7.49	-15933	13676	13512	13346	13182	13016	13595	13265	118	4000	500	9610	10	1	23677442	3109	10.05	1.16	12	0.16	1307.00	11342.00	21350	20230802	-38.50	12640	20240201	3.88	16400	-19.94	20240328	12640	3.88	20240201	21350	-38.50	20230802	12640	3.88	20240201	5.00	N	060720	500	118 억	1773099	N	N	882	N	N
97	20240716	090602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13250	-100	5	-0.75	53843490	4059	2.90	13300	13300	13240	17350	9350	13350	13263.55	7.49	302	13676	13512	13346	13182	13016	13595	13265	118	4000	500	9610	10	1	23677442	3137	10.14	1.17	12	0.02	1307.00	11342.00	21350	20230802	-37.94	12640	20240201	4.83	16400	-19.21	20240328	12640	4.83	20240201	21350	-37.94	20230802	12640	4.83	20240201	5.00	N	060720	500	118 억	1773099	N	N	882	N	N
98	20240715	160554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13350	180	2	1.37	1848749420	139008	157.65	13270	13510	13180	17120	9220	13170	13299.56	7.21	16241	13516	13342	13206	13032	12896	13275	12965	118	3950	500	9480	10	1	23677442	3161	10.21	1.18	12	0.59	1307.00	11342.00	21350	20230802	-37.47	12640	20240201	5.62	16400	-18.60	20240328	12640	5.62	20240201	21350	-37.47	20230802	12640	5.62	20240201	4.98	N	060720	500	118 억	1706196	N	N	882	N	N
99	20240715	150558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13220	50	2	0.38	1734412030	130414	147.91	13270	13510	13180	17120	9220	13170	13299.28	7.21	16496	13516	13342	13206	13032	12896	13275	12965	118	3950	500	9480	10	1	23677442	3130	10.11	1.17	12	0.55	1307.00	11342.00	21350	20230802	-38.08	12640	20240201	4.59	16400	-19.39	20240328	12640	4.59	20240201	21350	-38.08	20230802	12640	4.59	20240201	4.98	N	060720	500	118 억	1706196	N	N	92	N	N
100	20240715	140558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13220	50	2	0.38	1565433520	117637	133.42	13270	13510	13180	17120	9220	13170	13307.32	7.21	12398	13516	13342	13206	13032	12896	13275	12965	118	3950	500	9480	10	1	23677442	3130	10.11	1.17	12	0.50	1307.00	11342.00	21350	20230802	-38.08	12640	20240201	4.59	16400	-19.39	20240328	12640	4.59	20240201	21350	-38.08	20230802	12640	4.59	20240201	4.98	N	060720	500	118 억	1706196	N	N	92	N	N
101	20240715	130558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13210	40	2	0.30	1463384680	109913	124.66	13270	13510	13180	17120	9220	13170	13314.03	7.21	11123	13516	13342	13206	13032	12896	13275	12965	118	3950	500	9480	10	1	23677442	3128	10.11	1.16	12	0.46	1307.00	11342.00	21350	20230802	-38.13	12640	20240201	4.51	16400	-19.45	20240328	12640	4.51	20240201	21350	-38.13	20230802	12640	4.51	20240201	4.98	N	060720	500	118 억	1706196	N	N	92	N	N
102	20240715	120558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13190	20	2	0.15	1325120030	99448	112.79	13270	13510	13180	17120	9220	13170	13324.75	7.21	9381	13516	13342	13206	13032	12896	13275	12965	118	3950	500	9480	10	1	23677442	3123	10.09	1.16	12	0.42	1307.00	11342.00	21350	20230802	-38.22	12640	20240201	4.35	16400	-19.57	20240328	12640	4.35	20240201	21350	-38.22	20230802	12640	4.35	20240201	4.98	N	060720	500	118 억	1706196	N	N	92	N	N
103	20240715	110558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13210	40	2	0.30	1192043810	89368	101.36	13270	13510	13210	17120	9220	13170	13338.60	7.21	11196	13516	13342	13206	13032	12896	13275	12965	118	3950	500	9480	10	1	23677442	3128	10.11	1.16	12	0.38	1307.00	11342.00	21350	20230802	-38.13	12640	20240201	4.51	16400	-19.45	20240328	12640	4.51	20240201	21350	-38.13	20230802	12640	4.51	20240201	4.98	N	060720	500	118 억	1706196	N	N	92	N	N
104	20240715	100558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13390	220	2	1.67	923123080	69133	78.41	13270	13510	13220	17120	9220	13170	13352.86	7.21	22649	13516	13342	13206	13032	12896	13275	12965	118	3950	500	9480	10	1	23677442	3170	10.24	1.18	12	0.29	1307.00	11342.00	21350	20230802	-37.28	12640	20240201	5.93	16400	-18.35	20240328	12640	5.93	20240201	21350	-37.28	20230802	12640	5.93	20240201	4.98	N	060720	500	118 억	1706196	N	N	92	N	N
105	20240715	090558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13380	210	2	1.59	395204120	29728	33.72	13270	13380	13220	17120	9220	13170	13294.00	7.21	14401	13516	13342	13206	13032	12896	13275	12965	118	3950	500	9480	10	1	23677442	3168	10.24	1.18	12	0.13	1307.00	11342.00	21350	20230802	-37.33	12640	20240201	5.85	16400	-18.41	20240328	12640	5.85	20240201	21350	-37.33	20230802	12640	5.85	20240201	4.98	N	060720	500	118 억	1706196	N	N	92	N	N
106	20240712	160553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13170	-220	5	-1.64	1149099310	87177	99.66	13380	13380	13070	17400	9380	13390	13181.23	7.28	-17844	13803	13596	13433	13226	13063	13515	13145	118	4010	500	9640	10	1	23677442	3118	10.08	1.16	12	0.37	1307.00	11342.00	21650	20230706	-39.17	12640	20240201	4.19	16400	-19.70	20240328	12640	4.19	20240201	21350	-38.31	20230802	12640	4.19	20240201	4.91	N	060720	500	118 억	1724422	N	N	92	N	N
107	20240712	150557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13140	-250	5	-1.87	1067182830	80953	92.54	13380	13380	13070	17400	9380	13390	13182.75	7.28	-17592	13803	13596	13433	13226	13063	13515	13145	118	4010	500	9640	10	1	23677442	3111	10.05	1.16	12	0.34	1307.00	11342.00	21650	20230706	-39.31	12640	20240201	3.96	16400	-19.88	20240328	12640	3.96	20240201	21350	-38.45	20230802	12640	3.96	20240201	4.91	N	060720	500	118 억	1724422	N	N	498	N	N
108	20240712	140600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13080	-310	5	-2.32	941573000	71365	81.58	13380	13380	13080	17400	9380	13390	13193.76	7.28	-17337	13803	13596	13433	13226	13063	13515	13145	118	4010	500	9640	10	1	23677442	3097	10.01	1.15	12	0.30	1307.00	11342.00	21650	20230706	-39.58	12640	20240201	3.48	16400	-20.24	20240328	12640	3.48	20240201	21350	-38.74	20230802	12640	3.48	20240201	4.91	N	060720	500	118 억	1724422	N	N	498	N	N
109	20240712	130555	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13170	-220	5	-1.64	655056050	49536	56.63	13380	13380	13160	17400	9380	13390	13223.84	7.28	-4564	13803	13596	13433	13226	13063	13515	13145	118	4010	500	9640	10	1	23677442	3118	10.08	1.16	12	0.21	1307.00	11342.00	21650	20230706	-39.17	12640	20240201	4.19	16400	-19.70	20240328	12640	4.19	20240201	21350	-38.31	20230802	12640	4.19	20240201	4.91	N	060720	500	118 억	1724422	N	N	498	N	N
110	20240712	120556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13230	-160	5	-1.19	602700840	45567	52.09	13380	13380	13160	17400	9380	13390	13226.70	7.28	-3046	13803	13596	13433	13226	13063	13515	13145	118	4010	500	9640	10	1	23677442	3133	10.12	1.17	12	0.19	1307.00	11342.00	21650	20230706	-38.89	12640	20240201	4.67	16400	-19.33	20240328	12640	4.67	20240201	21350	-38.03	20230802	12640	4.67	20240201	4.91	N	060720	500	118 억	1724422	N	N	498	N	N
111	20240712	110554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13250	-140	5	-1.05	520787420	39356	44.99	13380	13380	13170	17400	9380	13390	13232.73	7.28	-1915	13803	13596	13433	13226	13063	13515	13145	118	4010	500	9640	10	1	23677442	3137	10.14	1.17	12	0.17	1307.00	11342.00	21650	20230706	-38.80	12640	20240201	4.83	16400	-19.21	20240328	12640	4.83	20240201	21350	-37.94	20230802	12640	4.83	20240201	4.91	N	060720	500	118 억	1724422	N	N	498	N	N
112	20240712	100556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13210	-180	5	-1.34	384339680	29038	33.20	13380	13380	13170	17400	9380	13390	13235.75	7.28	1391	13803	13596	13433	13226	13063	13515	13145	118	4010	500	9640	10	1	23677442	3128	10.11	1.16	12	0.12	1307.00	11342.00	21650	20230706	-38.98	12640	20240201	4.51	16400	-19.45	20240328	12640	4.51	20240201	21350	-38.13	20230802	12640	4.51	20240201	4.91	N	060720	500	118 억	1724422	N	N	498	N	N
113	20240712	090553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13170	-220	5	-1.64	100339990	7550	8.63	13380	13380	13170	17400	9380	13390	13290.06	7.28	-709	13803	13596	13433	13226	13063	13515	13145	118	4010	500	9640	10	1	23677442	3118	10.08	1.16	12	0.03	1307.00	11342.00	21650	20230706	-39.17	12640	20240201	4.19	16400	-19.70	20240328	12640	4.19	20240201	21350	-38.31	20230802	12640	4.19	20240201	4.91	N	060720	500	118 억	1724422	N	N	498	N	N
114	20240711	160551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13390	-30	5	-0.22	1162697630	86587	53.15	13450	13640	13270	17440	9400	13420	13428.10	7.36	-19115	13860	13640	13430	13210	13000	13750	13320	118	4020	500	9660	10	1	23677442	3170	10.24	1.18	12	0.37	1307.00	11342.00	21750	20230705	-38.44	12640	20240201	5.93	16400	-18.35	20240328	12640	5.93	20240201	21350	-37.28	20230802	12640	5.93	20240201	4.88	N	060720	500	118 억	1743148	N	N	498	N	N
115	20240711	150556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13350	-70	5	-0.52	1113726610	82917	50.90	13450	13640	13270	17440	9400	13420	13431.82	7.36	-19629	13860	13640	13430	13210	13000	13750	13320	118	4020	500	9660	10	1	23677442	3161	10.21	1.18	12	0.35	1307.00	11342.00	21750	20230705	-38.62	12640	20240201	5.62	16400	-18.60	20240328	12640	5.62	20240201	21350	-37.47	20230802	12640	5.62	20240201	4.88	N	060720	500	118 억	1743148	N	N	1793	N	N
116	20240711	140556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13300	-120	5	-0.89	1043437870	77644	47.66	13450	13640	13270	17440	9400	13420	13438.74	7.36	-17608	13860	13640	13430	13210	13000	13750	13320	118	4020	500	9660	10	1	23677442	3149	10.18	1.17	12	0.33	1307.00	11342.00	21750	20230705	-38.85	12640	20240201	5.22	16400	-18.90	20240328	12640	5.22	20240201	21350	-37.70	20230802	12640	5.22	20240201	4.88	N	060720	500	118 억	1743148	N	N	1793	N	N
117	20240711	130554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13300	-120	5	-0.89	978625210	72768	44.67	13450	13640	13300	17440	9400	13420	13448.57	7.36	-16260	13860	13640	13430	13210	13000	13750	13320	118	4020	500	9660	10	1	23677442	3149	10.18	1.17	12	0.31	1307.00	11342.00	21750	20230705	-38.85	12640	20240201	5.22	16400	-18.90	20240328	12640	5.22	20240201	21350	-37.70	20230802	12640	5.22	20240201	4.88	N	060720	500	118 억	1743148	N	N	1793	N	N
118	20240711	120554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13360	-60	5	-0.45	827911010	61456	37.73	13450	13640	13340	17440	9400	13420	13471.61	7.36	-14480	13860	13640	13430	13210	13000	13750	13320	118	4020	500	9660	10	1	23677442	3163	10.22	1.18	12	0.26	1307.00	11342.00	21750	20230705	-38.57	12640	20240201	5.70	16400	-18.54	20240328	12640	5.70	20240201	21350	-37.42	20230802	12640	5.70	20240201	4.88	N	060720	500	118 억	1743148	N	N	1793	N	N
119	20240711	110553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13370	-50	5	-0.37	771968080	57276	35.16	13450	13640	13340	17440	9400	13420	13478.04	7.36	-12717	13860	13640	13430	13210	13000	13750	13320	118	4020	500	9660	10	1	23677442	3166	10.23	1.18	12	0.24	1307.00	11342.00	21750	20230705	-38.53	12640	20240201	5.78	16400	-18.48	20240328	12640	5.78	20240201	21350	-37.38	20230802	12640	5.78	20240201	4.88	N	060720	500	118 억	1743148	N	N	1793	N	N
120	20240711	100553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13470	50	2	0.37	486614680	36006	22.10	13450	13640	13420	17440	9400	13420	13514.82	7.36	-5545	13860	13640	13430	13210	13000	13750	13320	118	4020	500	9660	10	1	23677442	3189	10.31	1.19	12	0.15	1307.00	11342.00	21750	20230705	-38.07	12640	20240201	6.57	16400	-17.87	20240328	12640	6.57	20240201	21350	-36.91	20230802	12640	6.57	20240201	4.88	N	060720	500	118 억	1743148	N	N	1793	N	N
121	20240711	090551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13510	90	2	0.67	106271130	7894	4.85	13450	13510	13420	17440	9400	13420	13462.27	7.36	778	13860	13640	13430	13210	13000	13750	13320	118	4020	500	9660	10	1	23677442	3199	10.34	1.19	12	0.03	1307.00	11342.00	21750	20230705	-37.89	12640	20240201	6.88	16400	-17.62	20240328	12640	6.88	20240201	21350	-36.72	20230802	12640	6.88	20240201	4.88	N	060720	500	118 억	1743148	N	N	1793	N	N
122	20240710	160551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13420	210	2	1.59	2188303760	162770	166.20	13220	13650	13220	17170	9250	13210	13444.16	7.30	9340	13383	13296	13143	13056	12903	13340	13100	118	3960	500	9510	10	1	23677442	3178	10.27	1.18	12	0.69	1307.00	11342.00	21750	20230705	-38.30	12640	20240201	6.17	16400	-18.17	20240328	12640	6.17	20240201	21350	-37.14	20230802	12640	6.17	20240201	4.86	N	060720	500	118 억	1729152	N	N	1793	N	N
123	20240710	150553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13350	140	2	1.06	2025826570	150620	153.79	13220	13650	13220	17170	9250	13210	13449.92	7.30	4072	13383	13296	13143	13056	12903	13340	13100	118	3960	500	9510	10	1	23677442	3161	10.21	1.18	12	0.64	1307.00	11342.00	21750	20230705	-38.62	12640	20240201	5.62	16400	-18.60	20240328	12640	5.62	20240201	21350	-37.47	20230802	12640	5.62	20240201	4.86	N	060720	500	118 억	1729152	N	N	2336	N	N
124	20240710	140550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13350	140	2	1.06	1770462640	131484	134.25	13220	13650	13220	17170	9250	13210	13465.23	7.30	2628	13383	13296	13143	13056	12903	13340	13100	118	3960	500	9510	10	1	23677442	3161	10.21	1.18	12	0.56	1307.00	11342.00	21750	20230705	-38.62	12640	20240201	5.62	16400	-18.60	20240328	12640	5.62	20240201	21350	-37.47	20230802	12640	5.62	20240201	4.86	N	060720	500	118 억	1729152	N	N	2336	N	N
125	20240710	130551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13370	160	2	1.21	1610481970	119495	122.01	13220	13650	13220	17170	9250	13210	13477.40	7.30	1976	13383	13296	13143	13056	12903	13340	13100	118	3960	500	9510	10	1	23677442	3166	10.23	1.18	12	0.50	1307.00	11342.00	21750	20230705	-38.53	12640	20240201	5.78	16400	-18.48	20240328	12640	5.78	20240201	21350	-37.38	20230802	12640	5.78	20240201	4.86	N	060720	500	118 억	1729152	N	N	2336	N	N
126	20240710	120552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13380	170	2	1.29	1532161790	113646	116.04	13220	13650	13220	17170	9250	13210	13481.88	7.30	4452	13383	13296	13143	13056	12903	13340	13100	118	3960	500	9510	10	1	23677442	3168	10.24	1.18	12	0.48	1307.00	11342.00	21750	20230705	-38.48	12640	20240201	5.85	16400	-18.41	20240328	12640	5.85	20240201	21350	-37.33	20230802	12640	5.85	20240201	4.86	N	060720	500	118 억	1729152	N	N	2336	N	N
127	20240710	110552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13490	280	2	2.12	1367188790	101352	103.49	13220	13650	13220	17170	9250	13210	13489.51	7.30	7705	13383	13296	13143	13056	12903	13340	13100	118	3960	500	9510	10	1	23677442	3194	10.32	1.19	12	0.43	1307.00	11342.00	21750	20230705	-37.98	12640	20240201	6.72	16400	-17.74	20240328	12640	6.72	20240201	21350	-36.81	20230802	12640	6.72	20240201	4.86	N	060720	500	118 억	1729152	N	N	2336	N	N
128	20240710	100548	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13630	420	2	3.18	1045395650	77565	79.20	13220	13650	13220	17170	9250	13210	13477.67	7.30	19339	13383	13296	13143	13056	12903	13340	13100	118	3960	500	9510	10	1	23677442	3227	10.43	1.20	12	0.33	1307.00	11342.00	21750	20230705	-37.33	12640	20240201	7.83	16400	-16.89	20240328	12640	7.83	20240201	21350	-36.16	20230802	12640	7.83	20240201	4.86	N	060720	500	118 억	1729152	N	N	2336	N	N
129	20240710	090550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13240	30	2	0.23	52405350	3960	4.04	13220	13280	13220	17170	9250	13210	13233.67	7.30	-2227	13383	13296	13143	13056	12903	13340	13100	118	3960	500	9510	10	1	23677442	3135	10.13	1.17	12	0.02	1307.00	11342.00	21750	20230705	-39.13	12640	20240201	4.75	16400	-19.27	20240328	12640	4.75	20240201	21350	-37.99	20230802	12640	4.75	20240201	4.86	N	060720	500	118 억	1729152	N	N	2336	N	N
130	20240709	160549	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13210	230	2	1.77	1249367150	95224	110.44	13010	13230	12990	16870	9090	12980	13119.52	7.31	-6073	13113	13046	12943	12876	12773	13080	12910	118	3890	500	9340	10	1	23677442	3128	10.11	1.16	12	0.40	1307.00	11342.00	21850	20230703	-39.54	12640	20240201	4.51	16400	-19.45	20240328	12640	4.51	20240201	21350	-38.13	20230802	12640	4.51	20240201	4.84	N	060720	500	118 억	1729825	N	N	2336	N	N
131	20240709	150550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13200	220	2	1.69	1155923950	88147	102.23	13010	13230	12990	16870	9090	12980	13113.59	7.31	-6068	13113	13046	12943	12876	12773	13080	12910	118	3890	500	9340	10	1	23677442	3125	10.10	1.16	12	0.37	1307.00	11342.00	21850	20230703	-39.59	12640	20240201	4.43	16400	-19.51	20240328	12640	4.43	20240201	21350	-38.17	20230802	12640	4.43	20240201	4.84	N	060720	500	118 억	1729825	N	N	55	N	N
132	20240709	140551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13140	160	2	1.23	1035602040	79013	91.64	13010	13230	12990	16870	9090	12980	13106.73	7.31	-4885	13113	13046	12943	12876	12773	13080	12910	118	3890	500	9340	10	1	23677442	3111	10.05	1.16	12	0.33	1307.00	11342.00	21850	20230703	-39.86	12640	20240201	3.96	16400	-19.88	20240328	12640	3.96	20240201	21350	-38.45	20230802	12640	3.96	20240201	4.84	N	060720	500	118 억	1729825	N	N	55	N	N
133	20240709	130552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13170	190	2	1.46	879513380	67138	77.87	13010	13230	12990	16870	9090	12980	13100.08	7.31	1793	13113	13046	12943	12876	12773	13080	12910	118	3890	500	9340	10	1	23677442	3118	10.08	1.16	12	0.28	1307.00	11342.00	21850	20230703	-39.73	12640	20240201	4.19	16400	-19.70	20240328	12640	4.19	20240201	21350	-38.31	20230802	12640	4.19	20240201	4.84	N	060720	500	118 억	1729825	N	N	55	N	N
134	20240709	120554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13220	240	2	1.85	820725900	62677	72.69	13010	13230	12990	16870	9090	12980	13094.53	7.31	4155	13113	13046	12943	12876	12773	13080	12910	118	3890	500	9340	10	1	23677442	3130	10.11	1.17	12	0.26	1307.00	11342.00	21850	20230703	-39.50	12640	20240201	4.59	16400	-19.39	20240328	12640	4.59	20240201	21350	-38.08	20230802	12640	4.59	20240201	4.84	N	060720	500	118 억	1729825	N	N	55	N	N
135	20240709	110553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13120	140	2	1.08	661045730	50557	58.64	13010	13150	12990	16870	9090	12980	13075.26	7.31	5671	13113	13046	12943	12876	12773	13080	12910	118	3890	500	9340	10	1	23677442	3106	10.04	1.16	12	0.21	1307.00	11342.00	21850	20230703	-39.95	12640	20240201	3.80	16400	-20.00	20240328	12640	3.80	20240201	21350	-38.55	20230802	12640	3.80	20240201	4.84	N	060720	500	118 억	1729825	N	N	55	N	N
136	20240709	100551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13080	100	2	0.77	391916130	30028	34.83	13010	13110	12990	16870	9090	12980	13051.69	7.31	1723	13113	13046	12943	12876	12773	13080	12910	118	3890	500	9340	10	1	23677442	3097	10.01	1.15	12	0.13	1307.00	11342.00	21850	20230703	-40.14	12640	20240201	3.48	16400	-20.24	20240328	12640	3.48	20240201	21350	-38.74	20230802	12640	3.48	20240201	4.84	N	060720	500	118 억	1729825	N	N	55	N	N
137	20240709	090550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13100	120	2	0.92	66981740	5127	5.95	13010	13100	13010	16870	9090	12980	13064.51	7.31	2075	13113	13046	12943	12876	12773	13080	12910	118	3890	500	9340	10	1	23677442	3102	10.02	1.15	12	0.02	1307.00	11342.00	21850	20230703	-40.05	12640	20240201	3.64	16400	-20.12	20240328	12640	3.64	20240201	21350	-38.64	20230802	12640	3.64	20240201	4.84	N	060720	500	118 억	1729825	N	N	55	N	N
138	20240708	160546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12980	-40	5	-0.31	1099820130	85216	63.30	12970	13010	12840	16920	9120	13020	12906.17	7.29	662	13260	13140	12970	12850	12680	13200	12910	118	3900	500	9370	10	1	23677442	3073	9.93	1.14	12	0.36	1307.00	11342.00	21850	20230703	-40.59	12640	20240201	2.69	16400	-20.85	20240328	12640	2.69	20240201	21350	-39.20	20230802	12640	2.69	20240201	4.80	N	060720	500	118 억	1725955	N	N	55	N	N
139	20240708	150548	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12970	-50	5	-0.38	1039723010	80584	59.86	12970	13010	12840	16920	9120	13020	12902.35	7.29	-133	13260	13140	12970	12850	12680	13200	12910	118	3900	500	9370	10	1	23677442	3071	9.92	1.14	12	0.34	1307.00	11342.00	21850	20230703	-40.64	12640	20240201	2.61	16400	-20.91	20240328	12640	2.61	20240201	21350	-39.25	20230802	12640	2.61	20240201	4.80	N	060720	500	118 억	1725955	N	N	665	N	N
140	20240708	140550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12920	-100	5	-0.77	880813920	68336	50.76	12970	12970	12840	16920	9120	13020	12889.46	7.29	-3473	13260	13140	12970	12850	12680	13200	12910	118	3900	500	9370	10	1	23677442	3059	9.89	1.14	12	0.29	1307.00	11342.00	21850	20230703	-40.87	12640	20240201	2.22	16400	-21.22	20240328	12640	2.22	20240201	21350	-39.48	20230802	12640	2.22	20240201	4.80	N	060720	500	118 억	1725955	N	N	665	N	N
141	20240708	130546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12970	-50	5	-0.38	626682030	48617	36.12	12970	12970	12840	16920	9120	13020	12890.18	7.29	-5197	13260	13140	12970	12850	12680	13200	12910	118	3900	500	9370	10	1	23677442	3071	9.92	1.14	12	0.21	1307.00	11342.00	21850	20230703	-40.64	12640	20240201	2.61	16400	-20.91	20240328	12640	2.61	20240201	21350	-39.25	20230802	12640	2.61	20240201	4.80	N	060720	500	118 억	1725955	N	N	665	N	N
142	20240708	120548	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12910	-110	5	-0.84	544884130	42285	31.41	12970	12970	12840	16920	9120	13020	12885.99	7.29	-7150	13260	13140	12970	12850	12680	13200	12910	118	3900	500	9370	10	1	23677442	3057	9.88	1.14	12	0.18	1307.00	11342.00	21850	20230703	-40.92	12640	20240201	2.14	16400	-21.28	20240328	12640	2.14	20240201	21350	-39.53	20230802	12640	2.14	20240201	4.80	N	060720	500	118 억	1725955	N	N	665	N	N
143	20240708	110545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12870	-150	5	-1.15	495734870	38471	28.58	12970	12970	12840	16920	9120	13020	12885.94	7.29	-7293	13260	13140	12970	12850	12680	13200	12910	118	3900	500	9370	10	1	23677442	3047	9.85	1.13	12	0.16	1307.00	11342.00	21850	20230703	-41.10	12640	20240201	1.82	16400	-21.52	20240328	12640	1.82	20240201	21350	-39.72	20230802	12640	1.82	20240201	4.80	N	060720	500	118 억	1725955	N	N	665	N	N
144	20240708	100547	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12920	-100	5	-0.77	294920460	22879	17.00	12970	12970	12840	16920	9120	13020	12890.44	7.29	-6438	13260	13140	12970	12850	12680	13200	12910	118	3900	500	9370	10	1	23677442	3059	9.89	1.14	12	0.10	1307.00	11342.00	21850	20230703	-40.87	12640	20240201	2.22	16400	-21.22	20240328	12640	2.22	20240201	21350	-39.48	20230802	12640	2.22	20240201	4.80	N	060720	500	118 억	1725955	N	N	665	N	N
145	20240708	090547	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12890	-130	5	-1.00	44191800	3420	2.54	12970	12970	12880	16920	9120	13020	12921.58	7.29	-2044	13260	13140	12970	12850	12680	13200	12910	118	3900	500	9370	10	1	23677442	3052	9.86	1.14	12	0.01	1307.00	11342.00	21850	20230703	-41.01	12640	20240201	1.98	16400	-21.40	20240328	12640	1.98	20240201	21350	-39.63	20230802	12640	1.98	20240201	4.80	N	060720	500	118 억	1725955	N	N	665	N	N
146	20240705	160544	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13020	30	2	0.23	1733616870	134169	78.72	12990	13090	12800	16880	9100	12990	12920.96	7.46	-33792	13576	13282	13076	12782	12576	13180	12680	118	3890	500	9350	10	1	23677442	3083	9.96	1.15	12	0.57	1307.00	11342.00	21950	20230629	-40.68	12640	20240201	3.01	16400	-20.61	20240328	12640	3.01	20240201	21750	-40.14	20230705	12640	3.01	20240201	4.77	N	060720	500	118 억	1766035	N	N	665	N	N
147	20240705	150546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12810	-180	5	-1.39	1462076910	113065	66.34	12990	13090	12810	16880	9100	12990	12931.30	7.46	-32980	13576	13282	13076	12782	12576	13180	12680	118	3890	500	9350	10	1	23677442	3033	9.80	1.13	12	0.48	1307.00	11342.00	21950	20230629	-41.64	12640	20240201	1.34	16400	-21.89	20240328	12640	1.34	20240201	21750	-41.10	20230705	12640	1.34	20240201	4.77	N	060720	500	118 억	1766035	N	N	294	N	N
148	20240705	140546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12880	-110	5	-0.85	1140277830	88001	51.63	12990	13090	12860	16880	9100	12990	12957.56	7.46	-32206	13576	13282	13076	12782	12576	13180	12680	118	3890	500	9350	10	1	23677442	3050	9.85	1.14	12	0.37	1307.00	11342.00	21950	20230629	-41.32	12640	20240201	1.90	16400	-21.46	20240328	12640	1.90	20240201	21750	-40.78	20230705	12640	1.90	20240201	4.77	N	060720	500	118 억	1766035	N	N	294	N	N
149	20240705	130546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12950	-40	5	-0.31	738715480	56888	33.38	12990	13090	12940	16880	9100	12990	12985.44	7.46	-18362	13576	13282	13076	12782	12576	13180	12680	118	3890	500	9350	10	1	23677442	3066	9.91	1.14	12	0.24	1307.00	11342.00	21950	20230629	-41.00	12640	20240201	2.45	16400	-21.04	20240328	12640	2.45	20240201	21750	-40.46	20230705	12640	2.45	20240201	4.77	N	060720	500	118 억	1766035	N	N	294	N	N
150	20240705	120546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13020	30	2	0.23	531987090	40952	24.03	12990	13090	12940	16880	9100	12990	12990.50	7.46	-8216	13576	13282	13076	12782	12576	13180	12680	118	3890	500	9350	10	1	23677442	3083	9.96	1.15	12	0.17	1307.00	11342.00	21950	20230629	-40.68	12640	20240201	3.01	16400	-20.61	20240328	12640	3.01	20240201	21750	-40.14	20230705	12640	3.01	20240201	4.77	N	060720	500	118 억	1766035	N	N	294	N	N
151	20240705	110544	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12980	-10	5	-0.08	451529610	34755	20.39	12990	13090	12940	16880	9100	12990	12991.79	7.46	-7320	13576	13282	13076	12782	12576	13180	12680	118	3890	500	9350	10	1	23677442	3073	9.93	1.14	12	0.15	1307.00	11342.00	21950	20230629	-40.87	12640	20240201	2.69	16400	-20.85	20240328	12640	2.69	20240201	21750	-40.32	20230705	12640	2.69	20240201	4.77	N	060720	500	118 억	1766035	N	N	294	N	N
152	20240705	100544	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13000	10	2	0.08	334950130	25773	15.12	12990	13090	12940	16880	9100	12990	12996.16	7.46	-4620	13576	13282	13076	12782	12576	13180	12680	118	3890	500	9350	10	1	23677442	3078	9.95	1.15	12	0.11	1307.00	11342.00	21950	20230629	-40.77	12640	20240201	2.85	16400	-20.73	20240328	12640	2.85	20240201	21750	-40.23	20230705	12640	2.85	20240201	4.77	N	060720	500	118 억	1766035	N	N	294	N	N
153	20240705	090545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13050	60	2	0.46	119603400	9210	5.40	12990	13090	12950	16880	9100	12990	12986.25	7.46	-70	13576	13282	13076	12782	12576	13180	12680	118	3890	500	9350	10	1	23677442	3090	9.98	1.15	12	0.04	1307.00	11342.00	21950	20230629	-40.55	12640	20240201	3.24	16400	-20.43	20240328	12640	3.24	20240201	21750	-40.00	20230705	12640	3.24	20240201	4.77	N	060720	500	118 억	1766035	N	N	294	N	N
154	20240704	160542	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12990	-200	5	-1.52	2211418250	169107	191.88	13190	13370	12870	17140	9240	13190	13077.37	7.39	6059	13750	13470	13300	13020	12850	13385	12935	118	3950	500	9490	10	1	23677442	3076	9.94	1.15	12	0.71	1307.00	11342.00	21950	20230629	-40.82	12640	20240201	2.77	16400	-20.79	20240328	12640	2.77	20240201	21750	-40.28	20230705	12640	2.77	20240201	4.73	N	060720	500	118 억	1749938	N	N	294	N	N
155	20240704	150544	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12950	-240	5	-1.82	1729072200	131798	149.55	13190	13370	12920	17140	9240	13190	13119.11	7.39	4199	13750	13470	13300	13020	12850	13385	12935	118	3950	500	9490	10	1	23677442	3066	9.91	1.14	12	0.56	1307.00	11342.00	21950	20230629	-41.00	12640	20240201	2.45	16400	-21.04	20240328	12640	2.45	20240201	21750	-40.46	20230705	12640	2.45	20240201	4.73	N	060720	500	118 억	1749938	N	N	345	N	N
156	20240704	140544	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13140	-50	5	-0.38	909473130	68875	78.15	13190	13370	13130	17140	9240	13190	13204.69	7.39	6576	13750	13470	13300	13020	12850	13385	12935	118	3950	500	9490	10	1	23677442	3111	10.05	1.16	12	0.29	1307.00	11342.00	21950	20230629	-40.14	12640	20240201	3.96	16400	-19.88	20240328	12640	3.96	20240201	21750	-39.59	20230705	12640	3.96	20240201	4.73	N	060720	500	118 억	1749938	N	N	345	N	N
157	20240704	130545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13160	-30	5	-0.23	632228530	47782	54.22	13190	13370	13150	17140	9240	13190	13231.52	7.39	-1693	13750	13470	13300	13020	12850	13385	12935	118	3950	500	9490	10	1	23677442	3116	10.07	1.16	12	0.20	1307.00	11342.00	21950	20230629	-40.05	12640	20240201	4.11	16400	-19.76	20240328	12640	4.11	20240201	21750	-39.49	20230705	12640	4.11	20240201	4.73	N	060720	500	118 억	1749938	N	N	345	N	N
158	20240704	120543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13210	20	2	0.15	461337380	34823	39.51	13190	13370	13190	17140	9240	13190	13248.07	7.39	-159	13750	13470	13300	13020	12850	13385	12935	118	3950	500	9490	10	1	23677442	3128	10.11	1.16	12	0.15	1307.00	11342.00	21950	20230629	-39.82	12640	20240201	4.51	16400	-19.45	20240328	12640	4.51	20240201	21750	-39.26	20230705	12640	4.51	20240201	4.73	N	060720	500	118 억	1749938	N	N	345	N	N
159	20240704	110543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13230	40	2	0.30	386815580	29191	33.12	13190	13370	13190	17140	9240	13190	13251.19	7.39	-233	13750	13470	13300	13020	12850	13385	12935	118	3950	500	9490	10	1	23677442	3133	10.12	1.17	12	0.12	1307.00	11342.00	21950	20230629	-39.73	12640	20240201	4.67	16400	-19.33	20240328	12640	4.67	20240201	21750	-39.17	20230705	12640	4.67	20240201	4.73	N	060720	500	118 억	1749938	N	N	345	N	N
160	20240704	100543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13250	60	2	0.45	321572380	24256	27.52	13190	13370	13190	17140	9240	13190	13257.44	7.39	39	13750	13470	13300	13020	12850	13385	12935	118	3950	500	9490	10	1	23677442	3137	10.14	1.17	12	0.10	1307.00	11342.00	21950	20230629	-39.64	12640	20240201	4.83	16400	-19.21	20240328	12640	4.83	20240201	21750	-39.08	20230705	12640	4.83	20240201	4.73	N	060720	500	118 억	1749938	N	N	345	N	N
161	20240704	090544	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13290	100	2	0.76	66234550	4999	5.67	13190	13310	13190	17140	9240	13190	13249.56	7.39	76	13750	13470	13300	13020	12850	13385	12935	118	3950	500	9490	10	1	23677442	3147	10.17	1.17	12	0.02	1307.00	11342.00	21950	20230629	-39.45	12640	20240201	5.14	16400	-18.96	20240328	12640	5.14	20240201	21750	-38.90	20230705	12640	5.14	20240201	4.73	N	060720	500	118 억	1749938	N	N	345	N	N
162	20240703	160540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13190	-310	5	-2.30	1163103430	87604	85.44	13500	13580	13130	17550	9450	13500	13277.10	7.46	-24844	13946	13722	13596	13372	13246	13660	13310	118	4050	500	9720	10	1	23677442	3123	10.09	1.16	12	0.37	1307.00	11342.00	21950	20230629	-39.91	12640	20240201	4.35	16400	-19.57	20240328	12640	4.35	20240201	21850	-39.63	20230703	12640	4.35	20240201	4.74	N	060720	500	118 억	1765787	N	N	345	N	N
163	20240703	150543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13200	-300	5	-2.22	1046792570	78777	76.83	13500	13580	13130	17550	9450	13500	13288.05	7.46	-25177	13946	13722	13596	13372	13246	13660	13310	118	4050	500	9720	10	1	23677442	3125	10.10	1.16	12	0.33	1307.00	11342.00	21950	20230629	-39.86	12640	20240201	4.43	16400	-19.51	20240328	12640	4.43	20240201	21850	-39.59	20230703	12640	4.43	20240201	4.74	N	060720	500	118 억	1765787	N	N	33	N	N
164	20240703	140543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13200	-300	5	-2.22	769530190	57721	56.30	13500	13580	13200	17550	9450	13500	13331.89	7.46	-20281	13946	13722	13596	13372	13246	13660	13310	118	4050	500	9720	10	1	23677442	3125	10.10	1.16	12	0.24	1307.00	11342.00	21950	20230629	-39.86	12640	20240201	4.43	16400	-19.51	20240328	12640	4.43	20240201	21850	-39.59	20230703	12640	4.43	20240201	4.74	N	060720	500	118 억	1765787	N	N	33	N	N
165	20240703	130541	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13290	-210	5	-1.56	551446730	41263	40.24	13500	13580	13270	17550	9450	13500	13364.19	7.46	-18168	13946	13722	13596	13372	13246	13660	13310	118	4050	500	9720	10	1	23677442	3147	10.17	1.17	12	0.17	1307.00	11342.00	21950	20230629	-39.45	12640	20240201	5.14	16400	-18.96	20240328	12640	5.14	20240201	21850	-39.18	20230703	12640	5.14	20240201	4.74	N	060720	500	118 억	1765787	N	N	33	N	N
166	20240703	120541	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13280	-220	5	-1.63	479070770	35815	34.93	13500	13580	13280	17550	9450	13500	13376.26	7.46	-17519	13946	13722	13596	13372	13246	13660	13310	118	4050	500	9720	10	1	23677442	3144	10.16	1.17	12	0.15	1307.00	11342.00	21950	20230629	-39.50	12640	20240201	5.06	16400	-19.02	20240328	12640	5.06	20240201	21850	-39.22	20230703	12640	5.06	20240201	4.74	N	060720	500	118 억	1765787	N	N	33	N	N
167	20240703	110543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13300	-200	5	-1.48	437124030	32659	31.85	13500	13580	13280	17550	9450	13500	13384.49	7.46	-16662	13946	13722	13596	13372	13246	13660	13310	118	4050	500	9720	10	1	23677442	3149	10.18	1.17	12	0.14	1307.00	11342.00	21950	20230629	-39.41	12640	20240201	5.22	16400	-18.90	20240328	12640	5.22	20240201	21850	-39.13	20230703	12640	5.22	20240201	4.74	N	060720	500	118 억	1765787	N	N	33	N	N
168	20240703	100543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13340	-160	5	-1.19	263828570	19638	19.15	13500	13580	13340	17550	9450	13500	13434.59	7.46	-10034	13946	13722	13596	13372	13246	13660	13310	118	4050	500	9720	10	1	23677442	3159	10.21	1.18	12	0.08	1307.00	11342.00	21950	20230629	-39.23	12640	20240201	5.54	16400	-18.66	20240328	12640	5.54	20240201	21850	-38.95	20230703	12640	5.54	20240201	4.74	N	060720	500	118 억	1765787	N	N	33	N	N
169	20240703	090541	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13400	-100	5	-0.74	88039240	6553	6.39	13500	13580	13370	17550	9450	13500	13434.95	7.46	-3089	13946	13722	13596	13372	13246	13660	13310	118	4050	500	9720	10	1	23677442	3173	10.25	1.18	12	0.03	1307.00	11342.00	21950	20230629	-38.95	12640	20240201	6.01	16400	-18.29	20240328	12640	6.01	20240201	21850	-38.67	20230703	12640	6.01	20240201	4.74	N	060720	500	118 억	1765787	N	N	33	N	N
170	20240702	160540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13500	-280	5	-2.03	1386405600	102234	183.06	13780	13820	13470	17910	9650	13780	13561.24	7.38	15080	13913	13846	13763	13696	13613	13805	13655	118	4130	500	9920	10	1	23677442	3196	10.33	1.19	12	0.43	1307.00	11342.00	21950	20230629	-38.50	12640	20240201	6.80	16400	-17.68	20240328	12640	6.80	20240201	21850	-38.22	20230703	12640	6.80	20240201	4.75	N	060720	500	118 억	1746713	N	N	33	N	N
171	20240702	150541	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13540	-240	5	-1.74	1288510300	94985	170.08	13780	13820	13470	17910	9650	13780	13565.41	7.38	16429	13913	13846	13763	13696	13613	13805	13655	118	4130	500	9920	10	1	23677442	3206	10.36	1.19	12	0.40	1307.00	11342.00	21950	20230629	-38.31	12640	20240201	7.12	16400	-17.44	20240328	12640	7.12	20240201	21850	-38.03	20230703	12640	7.12	20240201	4.75	N	060720	500	118 억	1746713	N	N	201	N	N
172	20240702	140541	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13490	-290	5	-2.10	1115415090	82178	147.15	13780	13820	13480	17910	9650	13780	13573.16	7.38	12744	13913	13846	13763	13696	13613	13805	13655	118	4130	500	9920	10	1	23677442	3194	10.32	1.19	12	0.35	1307.00	11342.00	21950	20230629	-38.54	12640	20240201	6.72	16400	-17.74	20240328	12640	6.72	20240201	21850	-38.26	20230703	12640	6.72	20240201	4.75	N	060720	500	118 억	1746713	N	N	201	N	N
173	20240702	130541	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13560	-220	5	-1.60	584022970	42853	76.73	13780	13820	13540	17910	9650	13780	13628.52	7.38	-2860	13913	13846	13763	13696	13613	13805	13655	118	4130	500	9920	10	1	23677442	3211	10.37	1.20	12	0.18	1307.00	11342.00	21950	20230629	-38.22	12640	20240201	7.28	16400	-17.32	20240328	12640	7.28	20240201	21850	-37.94	20230703	12640	7.28	20240201	4.75	N	060720	500	118 억	1746713	N	N	201	N	N
174	20240702	120542	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13600	-180	5	-1.31	447869610	32819	58.77	13780	13820	13540	17910	9650	13780	13646.66	7.38	-4145	13913	13846	13763	13696	13613	13805	13655	118	4130	500	9920	10	1	23677442	3220	10.41	1.20	12	0.14	1307.00	11342.00	21950	20230629	-38.04	12640	20240201	7.59	16400	-17.07	20240328	12640	7.59	20240201	21850	-37.76	20230703	12640	7.59	20240201	4.75	N	060720	500	118 억	1746713	N	N	201	N	N
175	20240702	110540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13610	-170	5	-1.23	388686840	28480	51.00	13780	13820	13540	17910	9650	13780	13647.71	7.38	-3181	13913	13846	13763	13696	13613	13805	13655	118	4130	500	9920	10	1	23677442	3222	10.41	1.20	12	0.12	1307.00	11342.00	21950	20230629	-38.00	12640	20240201	7.67	16400	-17.01	20240328	12640	7.67	20240201	21850	-37.71	20230703	12640	7.67	20240201	4.75	N	060720	500	118 억	1746713	N	N	201	N	N
176	20240702	100540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13610	-170	5	-1.23	339371710	24859	44.51	13780	13820	13540	17910	9650	13780	13651.86	7.38	-3357	13913	13846	13763	13696	13613	13805	13655	118	4130	500	9920	10	1	23677442	3222	10.41	1.20	12	0.10	1307.00	11342.00	21950	20230629	-38.00	12640	20240201	7.67	16400	-17.01	20240328	12640	7.67	20240201	21850	-37.71	20230703	12640	7.67	20240201	4.75	N	060720	500	118 억	1746713	N	N	201	N	N
177	20240702	090542	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13720	-60	5	-0.44	69379630	5032	9.01	13780	13820	13720	17910	9650	13780	13787.68	7.38	-3544	13913	13846	13763	13696	13613	13805	13655	118	4130	500	9920	10	1	23677442	3249	10.50	1.21	12	0.02	1307.00	11342.00	21950	20230629	-37.49	12640	20240201	8.54	16400	-16.34	20240328	12640	8.54	20240201	21850	-37.21	20230703	12640	8.54	20240201	4.75	N	060720	500	118 억	1746713	N	N	201	N	N
178	20240701	160539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13780	-20	5	-0.14	765235930	55652	57.42	13800	13830	13680	17940	9660	13800	13749.97	7.42	-6200	14033	13916	13713	13596	13393	13975	13655	118	4140	500	9930	10	1	23677442	3263	10.54	1.21	12	0.24	1307.00	11342.00	21950	20230629	-37.22	12640	20240201	9.02	16400	-15.98	20240328	12640	9.02	20240201	21850	-36.93	20230703	12640	9.02	20240201	4.68	N	060720	500	118 억	1757872	N	N	201	N	N
179	20240701	150540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13740	-60	5	-0.43	672287980	48899	50.45	13800	13830	13680	17940	9660	13800	13748.50	7.42	-6115	14033	13916	13713	13596	13393	13975	13655	118	4140	500	9930	10	1	23677442	3253	10.51	1.21	12	0.21	1307.00	11342.00	21950	20230629	-37.40	12640	20240201	8.70	16400	-16.22	20240328	12640	8.70	20240201	21850	-37.12	20230703	12640	8.70	20240201	4.68	N	060720	500	118 억	1757872	N	N	731	N	N
180	20240701	140539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13740	-60	5	-0.43	619044940	45021	46.45	13800	13830	13680	17940	9660	13800	13750.14	7.42	-5635	14033	13916	13713	13596	13393	13975	13655	118	4140	500	9930	10	1	23677442	3253	10.51	1.21	12	0.19	1307.00	11342.00	21950	20230629	-37.40	12640	20240201	8.70	16400	-16.22	20240328	12640	8.70	20240201	21850	-37.12	20230703	12640	8.70	20240201	4.68	N	060720	500	118 억	1757872	N	N	731	N	N
181	20240701	130539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13720	-80	5	-0.58	549326500	39946	41.22	13800	13830	13680	17940	9660	13800	13751.73	7.42	-5642	14033	13916	13713	13596	13393	13975	13655	118	4140	500	9930	10	1	23677442	3249	10.50	1.21	12	0.17	1307.00	11342.00	21950	20230629	-37.49	12640	20240201	8.54	16400	-16.34	20240328	12640	8.54	20240201	21850	-37.21	20230703	12640	8.54	20240201	4.68	N	060720	500	118 억	1757872	N	N	731	N	N
182	20240701	120540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13730	-70	5	-0.51	492273130	35785	36.92	13800	13830	13680	17940	9660	13800	13756.41	7.42	-4415	14033	13916	13713	13596	13393	13975	13655	118	4140	500	9930	10	1	23677442	3251	10.50	1.21	12	0.15	1307.00	11342.00	21950	20230629	-37.45	12640	20240201	8.62	16400	-16.28	20240328	12640	8.62	20240201	21850	-37.16	20230703	12640	8.62	20240201	4.68	N	060720	500	118 억	1757872	N	N	731	N	N
183	20240701	110539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13800	0	3	0.00	409492430	29761	30.71	13800	13830	13680	17940	9660	13800	13759.36	7.42	-3303	14033	13916	13713	13596	13393	13975	13655	118	4140	500	9930	10	1	23677442	3267	10.56	1.22	12	0.13	1307.00	11342.00	21950	20230629	-37.13	12640	20240201	9.18	16400	-15.85	20240328	12640	9.18	20240201	21850	-36.84	20230703	12640	9.18	20240201	4.68	N	060720	500	118 억	1757872	N	N	731	N	N
184	20240701	100538	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13750	-50	5	-0.36	277056300	20124	20.76	13800	13830	13680	17940	9660	13800	13767.46	7.42	-4010	14033	13916	13713	13596	13393	13975	13655	118	4140	500	9930	10	1	23677442	3256	10.52	1.21	12	0.08	1307.00	11342.00	21950	20230629	-37.36	12640	20240201	8.78	16400	-16.16	20240328	12640	8.78	20240201	21850	-37.07	20230703	12640	8.78	20240201	4.68	N	060720	500	118 억	1757872	N	N	731	N	N
185	20240701	090537	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13770	-30	5	-0.22	20175900	1466	1.51	13800	13820	13680	17940	9660	13800	13762.55	7.42	-579	14033	13916	13713	13596	13393	13975	13655	118	4140	500	9930	10	1	23677442	3260	10.54	1.21	12	0.01	1307.00	11342.00	21950	20230629	-37.27	12640	20240201	8.94	16400	-16.04	20240328	12640	8.94	20240201	21850	-36.98	20230703	12640	8.94	20240201	4.68	N	060720	500	118 억	1757872	N	N	731	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History