KissMeData/218410/price/prices-20230801.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	foreignNetBuyingQuantity	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	20230831	160959	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17420	-190	5	-1.08	1690571820	96429	97.15	17700	17860	17390	22850	12330	17610	17531.88	8.15	0	-2119	17943	17776	17683	17516	17423	17730	17470	134	5240	500	13380	10	1	26786434	4666	167.50	1.59	12	0.36	104.00	10979.00	28200	20230331	-38.23	16710	20230823	4.25	28200	-38.23	20230331	16710	4.25	20230823	28200	-38.23	20230331	16710	4.25	20230823	2.28	Y	218410	500	133 억	2182370	N	N	22865	N	N
3	20230831	151235	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17390	-220	5	-1.25	1516336850	86432	87.08	17700	17860	17390	22850	12330	17610	17543.70	8.15	0	-4519	17943	17776	17683	17516	17423	17730	17470	134	5240	500	13380	10	1	26786434	4658	167.21	1.58	12	0.32	104.00	10979.00	28200	20230331	-38.33	16710	20230823	4.07	28200	-38.33	20230331	16710	4.07	20230823	28200	-38.33	20230331	16710	4.07	20230823	2.28	Y	218410	500	133 억	2182370	N	N	10588	N	N
4	20230831	141345	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17440	-170	5	-0.97	1182712500	67293	67.80	17700	17860	17430	22850	12330	17610	17575.57	8.15	0	-8003	17943	17776	17683	17516	17423	17730	17470	134	5240	500	13380	10	1	26786434	4672	167.69	1.59	12	0.25	104.00	10979.00	28200	20230331	-38.16	16710	20230823	4.37	28200	-38.16	20230331	16710	4.37	20230823	28200	-38.16	20230331	16710	4.37	20230823	2.28	Y	218410	500	133 억	2182370	N	N	10588	N	N
5	20230831	131306	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17430	-180	5	-1.02	910629280	51707	52.10	17700	17860	17430	22850	12330	17610	17611.33	8.15	0	-10011	17943	17776	17683	17516	17423	17730	17470	134	5240	500	13380	10	1	26786434	4669	167.60	1.59	12	0.19	104.00	10979.00	28200	20230331	-38.19	16710	20230823	4.31	28200	-38.19	20230331	16710	4.31	20230823	28200	-38.19	20230331	16710	4.31	20230823	2.28	Y	218410	500	133 억	2182370	N	N	10588	N	N
6	20230831	121355	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17520	-90	5	-0.51	640712410	36267	36.54	17700	17860	17520	22850	12330	17610	17666.54	8.15	0	-6917	17943	17776	17683	17516	17423	17730	17470	134	5240	500	13380	10	1	26786434	4693	168.46	1.60	12	0.14	104.00	10979.00	28200	20230331	-37.87	16710	20230823	4.85	28200	-37.87	20230331	16710	4.85	20230823	28200	-37.87	20230331	16710	4.85	20230823	2.28	Y	218410	500	133 억	2182370	N	N	10588	N	N
7	20230831	111827	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17580	-30	5	-0.17	517316980	29247	29.47	17700	17860	17560	22850	12330	17610	17687.86	8.15	0	-5207	17943	17776	17683	17516	17423	17730	17470	134	5240	500	13380	10	1	26786434	4709	169.04	1.60	12	0.11	104.00	10979.00	28200	20230331	-37.66	16710	20230823	5.21	28200	-37.66	20230331	16710	5.21	20230823	28200	-37.66	20230331	16710	5.21	20230823	2.28	Y	218410	500	133 억	2182370	N	N	10588	N	N
8	20230831	101442	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17680	70	2	0.40	326308570	18406	18.54	17700	17860	17660	22850	12330	17610	17728.38	8.15	0	-1773	17943	17776	17683	17516	17423	17730	17470	134	5240	500	13380	10	1	26786434	4736	170.00	1.61	12	0.07	104.00	10979.00	28200	20230331	-37.30	16710	20230823	5.80	28200	-37.30	20230331	16710	5.80	20230823	28200	-37.30	20230331	16710	5.80	20230823	2.28	Y	218410	500	133 억	2182370	N	N	10588	N	N
9	20230831	091308	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17730	120	2	0.68	102861780	5798	5.84	17700	17860	17660	22850	12330	17610	17740.91	8.15	0	537	17943	17776	17683	17516	17423	17730	17470	134	5240	500	13380	10	1	26786434	4749	170.48	1.61	12	0.02	104.00	10979.00	28200	20230331	-37.13	16710	20230823	6.10	28200	-37.13	20230331	16710	6.10	20230823	28200	-37.13	20230331	16710	6.10	20230823	2.28	Y	218410	500	133 억	2182370	N	N	10588	N	N
10	20230830	161003	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17610	20	2	0.11	1754638680	98961	81.40	17780	17850	17590	22850	12320	17590	17730.61	8.12	0	7325	18043	17816	17523	17296	17003	17930	17410	134	5260	500	13360	10	1	26786434	4717	169.33	1.60	12	0.37	104.00	10979.00	28200	20230331	-37.55	16710	20230823	5.39	28200	-37.55	20230331	16710	5.39	20230823	28200	-37.55	20230331	16710	5.39	20230823	2.28	Y	218410	500	133 억	2173963	N	N	10588	N	N
11	20230830	151212	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17740	150	2	0.85	1657274020	93452	76.87	17780	17850	17590	22850	12320	17590	17733.96	8.12	0	5427	18043	17816	17523	17296	17003	17930	17410	134	5260	500	13360	10	1	26786434	4752	170.58	1.62	12	0.35	104.00	10979.00	28200	20230331	-37.09	16710	20230823	6.16	28200	-37.09	20230331	16710	6.16	20230823	28200	-37.09	20230331	16710	6.16	20230823	2.28	Y	218410	500	133 억	2173963	N	N	11782	N	N
12	20230830	141300	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17790	200	2	1.14	1086815190	61174	50.32	17780	17850	17640	22850	12320	17590	17765.97	8.12	0	-2128	18043	17816	17523	17296	17003	17930	17410	134	5260	500	13360	10	1	26786434	4765	171.06	1.62	12	0.23	104.00	10979.00	28200	20230331	-36.91	16710	20230823	6.46	28200	-36.91	20230331	16710	6.46	20230823	28200	-36.91	20230331	16710	6.46	20230823	2.28	Y	218410	500	133 억	2173963	N	N	11782	N	N
13	20230830	131252	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17770	180	2	1.02	894294150	50356	41.42	17780	17850	17640	22850	12320	17590	17759.44	8.12	0	-554	18043	17816	17523	17296	17003	17930	17410	134	5260	500	13360	10	1	26786434	4760	170.87	1.62	12	0.19	104.00	10979.00	28200	20230331	-36.99	16710	20230823	6.34	28200	-36.99	20230331	16710	6.34	20230823	28200	-36.99	20230331	16710	6.34	20230823	2.28	Y	218410	500	133 억	2173963	N	N	11782	N	N
14	20230830	121304	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17780	190	2	1.08	771703440	43462	35.75	17780	17850	17640	22850	12320	17590	17755.82	8.12	0	-881	18043	17816	17523	17296	17003	17930	17410	134	5260	500	13360	10	1	26786434	4763	170.96	1.62	12	0.16	104.00	10979.00	28200	20230331	-36.95	16710	20230823	6.40	28200	-36.95	20230331	16710	6.40	20230823	28200	-36.95	20230331	16710	6.40	20230823	2.28	Y	218410	500	133 억	2173963	N	N	11782	N	N
15	20230830	111807	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17800	210	2	1.19	663353230	37374	30.74	17780	17850	17640	22850	12320	17590	17749.06	8.12	0	-386	18043	17816	17523	17296	17003	17930	17410	134	5260	500	13360	10	1	26786434	4768	171.15	1.62	12	0.14	104.00	10979.00	28200	20230331	-36.88	16710	20230823	6.52	28200	-36.88	20230331	16710	6.52	20230823	28200	-36.88	20230331	16710	6.52	20230823	2.28	Y	218410	500	133 억	2173963	N	N	11782	N	N
16	20230830	101344	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17790	200	2	1.14	399820470	22541	18.54	17780	17850	17640	22850	12320	17590	17737.48	8.12	0	-17	18043	17816	17523	17296	17003	17930	17410	134	5260	500	13360	10	1	26786434	4765	171.06	1.62	12	0.08	104.00	10979.00	28200	20230331	-36.91	16710	20230823	6.46	28200	-36.91	20230331	16710	6.46	20230823	28200	-36.91	20230331	16710	6.46	20230823	2.28	Y	218410	500	133 억	2173963	N	N	11782	N	N
17	20230830	091245	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17760	170	2	0.97	113794180	6422	5.28	17780	17790	17640	22850	12320	17590	17719.43	8.12	0	-1493	18043	17816	17523	17296	17003	17930	17410	134	5260	500	13360	10	1	26786434	4757	170.77	1.62	12	0.02	104.00	10979.00	28200	20230331	-37.02	16710	20230823	6.28	28200	-37.02	20230331	16710	6.28	20230823	28200	-37.02	20230331	16710	6.28	20230823	2.28	Y	218410	500	133 억	2173963	N	N	11782	N	N
18	20230829	160956	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17590	360	2	2.09	2128300650	121330	181.49	17300	17750	17230	22350	12070	17230	17541.41	8.13	0	477	17410	17320	17210	17120	17010	17365	17165	134	5120	500	13090	10	1	26786434	4712	169.13	1.60	12	0.45	104.00	10979.00	28200	20230331	-37.62	16710	20230823	5.27	28200	-37.62	20230331	16710	5.27	20230823	28200	-37.62	20230331	16710	5.27	20230823	2.27	Y	218410	500	133 억	2178940	N	N	11774	N	N
19	20230829	151220	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17650	420	2	2.44	2066805880	117838	176.27	17300	17750	17230	22350	12070	17230	17539.38	8.13	0	-282	17410	17320	17210	17120	17010	17365	17165	134	5120	500	13090	10	1	26786434	4728	169.71	1.61	12	0.44	104.00	10979.00	28200	20230331	-37.41	16710	20230823	5.63	28200	-37.41	20230331	16710	5.63	20230823	28200	-37.41	20230331	16710	5.63	20230823	2.27	Y	218410	500	133 억	2178940	N	N	10907	N	N
20	20230829	141346	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17640	410	2	2.38	1874144430	106931	159.95	17300	17750	17230	22350	12070	17230	17526.67	8.13	0	3241	17410	17320	17210	17120	17010	17365	17165	134	5120	500	13090	10	1	26786434	4725	169.62	1.61	12	0.40	104.00	10979.00	28200	20230331	-37.45	16710	20230823	5.57	28200	-37.45	20230331	16710	5.57	20230823	28200	-37.45	20230331	16710	5.57	20230823	2.27	Y	218410	500	133 억	2178940	N	N	10907	N	N
21	20230829	131249	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17690	460	2	2.67	1598745990	91330	136.62	17300	17750	17230	22350	12070	17230	17505.16	8.13	0	9991	17410	17320	17210	17120	17010	17365	17165	134	5120	500	13090	10	1	26786434	4739	170.10	1.61	12	0.34	104.00	10979.00	28200	20230331	-37.27	16710	20230823	5.86	28200	-37.27	20230331	16710	5.86	20230823	28200	-37.27	20230331	16710	5.86	20230823	2.27	Y	218410	500	133 억	2178940	N	N	10907	N	N
22	20230829	121341	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17660	430	2	2.50	1339383710	76672	114.69	17300	17670	17230	22350	12070	17230	17469.01	8.13	0	10127	17410	17320	17210	17120	17010	17365	17165	134	5120	500	13090	10	1	26786434	4730	169.81	1.61	12	0.29	104.00	10979.00	28200	20230331	-37.38	16710	20230823	5.69	28200	-37.38	20230331	16710	5.69	20230823	28200	-37.38	20230331	16710	5.69	20230823	2.27	Y	218410	500	133 억	2178940	N	N	10907	N	N
23	20230829	112022	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17530	300	2	1.74	976476490	56016	83.79	17300	17540	17230	22350	12070	17230	17432.10	8.13	0	10090	17410	17320	17210	17120	17010	17365	17165	134	5120	500	13090	10	1	26786434	4696	168.56	1.60	12	0.21	104.00	10979.00	28200	20230331	-37.84	16710	20230823	4.91	28200	-37.84	20230331	16710	4.91	20230823	28200	-37.84	20230331	16710	4.91	20230823	2.27	Y	218410	500	133 억	2178940	N	N	10907	N	N
24	20230829	101440	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17450	220	2	1.28	651920600	37448	56.02	17300	17540	17230	22350	12070	17230	17408.69	8.13	0	5366	17410	17320	17210	17120	17010	17365	17165	134	5120	500	13090	10	1	26786434	4674	167.79	1.59	12	0.14	104.00	10979.00	28200	20230331	-38.12	16710	20230823	4.43	28200	-38.12	20230331	16710	4.43	20230823	28200	-38.12	20230331	16710	4.43	20230823	2.27	Y	218410	500	133 억	2178940	N	N	10907	N	N
25	20230829	090941	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17280	50	2	0.29	70026200	4048	6.06	17300	17400	17230	22350	12070	17230	17298.96	8.13	0	-30	17410	17320	17210	17120	17010	17365	17165	134	5120	500	13090	10	1	26786434	4629	166.15	1.57	12	0.02	104.00	10979.00	28200	20230331	-38.72	16710	20230823	3.41	28200	-38.72	20230331	16710	3.41	20230823	28200	-38.72	20230331	16710	3.41	20230823	2.27	Y	218410	500	133 억	2178940	N	N	10907	N	N
26	20230828	160929	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17230	160	2	0.94	1145486280	66706	49.53	17160	17300	17100	22150	11950	17070	17172.03	8.11	0	5654	17416	17242	17116	16942	16816	17180	16880	134	5080	500	12970	10	1	26786434	4615	165.67	1.57	12	0.25	104.00	10979.00	28200	20230331	-38.90	16710	20230823	3.11	28200	-38.90	20230331	16710	3.11	20230823	28200	-38.90	20230331	16710	3.11	20230823	2.27	Y	218410	500	133 억	2173247	N	N	10907	N	N
27	20230828	150939	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17170	100	2	0.59	943897560	54986	40.83	17160	17300	17100	22150	11950	17070	17166.14	8.11	0	7841	17416	17242	17116	16942	16816	17180	16880	134	5080	500	12970	10	1	26786434	4599	165.10	1.56	12	0.21	104.00	10979.00	28200	20230331	-39.11	16710	20230823	2.75	28200	-39.11	20230331	16710	2.75	20230823	28200	-39.11	20230331	16710	2.75	20230823	2.27	Y	218410	500	133 억	2173247	N	N	27117	N	N
28	20230828	140940	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17150	80	2	0.47	824040530	47993	35.64	17160	17300	17100	22150	11950	17070	17170.02	8.11	0	7839	17416	17242	17116	16942	16816	17180	16880	134	5080	500	12970	10	1	26786434	4594	164.90	1.56	12	0.18	104.00	10979.00	28200	20230331	-39.18	16710	20230823	2.63	28200	-39.18	20230331	16710	2.63	20230823	28200	-39.18	20230331	16710	2.63	20230823	2.27	Y	218410	500	133 억	2173247	N	N	27117	N	N
29	20230828	130949	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17150	80	2	0.47	743918740	43319	32.17	17160	17300	17100	22150	11950	17070	17173.04	8.11	0	6634	17416	17242	17116	16942	16816	17180	16880	134	5080	500	12970	10	1	26786434	4594	164.90	1.56	12	0.16	104.00	10979.00	28200	20230331	-39.18	16710	20230823	2.63	28200	-39.18	20230331	16710	2.63	20230823	28200	-39.18	20230331	16710	2.63	20230823	2.27	Y	218410	500	133 억	2173247	N	N	27117	N	N
30	20230828	120941	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17230	160	2	0.94	669602850	38991	28.95	17160	17300	17100	22150	11950	17070	17173.27	8.11	0	6161	17416	17242	17116	16942	16816	17180	16880	134	5080	500	12970	10	1	26786434	4615	165.67	1.57	12	0.15	104.00	10979.00	28200	20230331	-38.90	16710	20230823	3.11	28200	-38.90	20230331	16710	3.11	20230823	28200	-38.90	20230331	16710	3.11	20230823	2.27	Y	218410	500	133 억	2173247	N	N	27117	N	N
31	20230828	110936	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17190	120	2	0.70	572554620	33346	24.76	17160	17300	17100	22150	11950	17070	17170.11	8.11	0	4775	17416	17242	17116	16942	16816	17180	16880	134	5080	500	12970	10	1	26786434	4605	165.29	1.57	12	0.12	104.00	10979.00	28200	20230331	-39.04	16710	20230823	2.87	28200	-39.04	20230331	16710	2.87	20230823	28200	-39.04	20230331	16710	2.87	20230823	2.27	Y	218410	500	133 억	2173247	N	N	27117	N	N
32	20230828	100927	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17150	80	2	0.47	339458360	19761	14.67	17160	17300	17110	22150	11950	17070	17178.20	8.11	0	5191	17416	17242	17116	16942	16816	17180	16880	134	5080	500	12970	10	1	26786434	4594	164.90	1.56	12	0.07	104.00	10979.00	28200	20230331	-39.18	16710	20230823	2.63	28200	-39.18	20230331	16710	2.63	20230823	28200	-39.18	20230331	16710	2.63	20230823	2.27	Y	218410	500	133 억	2173247	N	N	27117	N	N
33	20230828	090940	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17170	100	2	0.59	145700920	8484	6.30	17160	17300	17110	22150	11950	17070	17173.61	8.11	0	4011	17416	17242	17116	16942	16816	17180	16880	134	5080	500	12970	10	1	26786434	4599	165.10	1.56	12	0.03	104.00	10979.00	28200	20230331	-39.11	16710	20230823	2.75	28200	-39.11	20230331	16710	2.75	20230823	28200	-39.11	20230331	16710	2.75	20230823	2.27	Y	218410	500	133 억	2173247	N	N	27117	N	N
34	20230825	160933	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17070	-350	5	-2.01	2293117340	134186	126.95	17120	17290	16990	22600	12200	17420	17089.10	8.05	0	17909	17940	17680	17530	17270	17120	17605	17195	134	5180	500	13230	10	1	26786434	4572	164.13	1.55	12	0.50	104.00	10979.00	28200	20230331	-39.47	16710	20230823	2.15	28200	-39.47	20230331	16710	2.15	20230823	28200	-39.47	20230331	16710	2.15	20230823	2.31	Y	218410	500	133 억	2155975	N	N	27112	N	N
35	20230825	150940	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17080	-340	5	-1.95	2127011720	124450	117.73	17120	17290	16990	22600	12200	17420	17091.30	8.05	0	16627	17940	17680	17530	17270	17120	17605	17195	134	5180	500	13230	10	1	26786434	4575	164.23	1.56	12	0.46	104.00	10979.00	28200	20230331	-39.43	16710	20230823	2.21	28200	-39.43	20230331	16710	2.21	20230823	28200	-39.43	20230331	16710	2.21	20230823	2.31	Y	218410	500	133 억	2155975	N	N	10412	N	N
36	20230825	140937	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17120	-300	5	-1.72	1722553800	100722	95.29	17120	17290	16990	22600	12200	17420	17102.06	8.05	0	11145	17940	17680	17530	17270	17120	17605	17195	134	5180	500	13230	10	1	26786434	4586	164.62	1.56	12	0.38	104.00	10979.00	28200	20230331	-39.29	16710	20230823	2.45	28200	-39.29	20230331	16710	2.45	20230823	28200	-39.29	20230331	16710	2.45	20230823	2.31	Y	218410	500	133 억	2155975	N	N	10412	N	N
37	20230825	130932	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17110	-310	5	-1.78	1499423360	87654	82.92	17120	17290	16990	22600	12200	17420	17106.16	8.05	0	10622	17940	17680	17530	17270	17120	17605	17195	134	5180	500	13230	10	1	26786434	4583	164.52	1.56	12	0.33	104.00	10979.00	28200	20230331	-39.33	16710	20230823	2.39	28200	-39.33	20230331	16710	2.39	20230823	28200	-39.33	20230331	16710	2.39	20230823	2.31	Y	218410	500	133 억	2155975	N	N	10412	N	N
38	20230825	120934	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17110	-310	5	-1.78	996628250	58125	54.99	17120	17290	17000	22600	12200	17420	17146.29	8.05	0	11218	17940	17680	17530	17270	17120	17605	17195	134	5180	500	13230	10	1	26786434	4583	164.52	1.56	12	0.22	104.00	10979.00	28200	20230331	-39.33	16710	20230823	2.39	28200	-39.33	20230331	16710	2.39	20230823	28200	-39.33	20230331	16710	2.39	20230823	2.31	Y	218410	500	133 억	2155975	N	N	10412	N	N
39	20230825	110933	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17190	-230	5	-1.32	833115480	48604	45.98	17120	17290	17000	22600	12200	17420	17140.88	8.05	0	10238	17940	17680	17530	17270	17120	17605	17195	134	5180	500	13230	10	1	26786434	4605	165.29	1.57	12	0.18	104.00	10979.00	28200	20230331	-39.04	16710	20230823	2.87	28200	-39.04	20230331	16710	2.87	20230823	28200	-39.04	20230331	16710	2.87	20230823	2.31	Y	218410	500	133 억	2155975	N	N	10412	N	N
40	20230825	100938	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17170	-250	5	-1.44	455712960	26598	25.16	17120	17290	17000	22600	12200	17420	17133.35	8.05	0	6138	17940	17680	17530	17270	17120	17605	17195	134	5180	500	13230	10	1	26786434	4599	165.10	1.56	12	0.10	104.00	10979.00	28200	20230331	-39.11	16710	20230823	2.75	28200	-39.11	20230331	16710	2.75	20230823	28200	-39.11	20230331	16710	2.75	20230823	2.31	Y	218410	500	133 억	2155975	N	N	10412	N	N
41	20230825	090931	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17250	-170	5	-0.98	116587700	6822	6.45	17120	17280	17000	22600	12200	17420	17089.96	8.05	0	669	17940	17680	17530	17270	17120	17605	17195	134	5180	500	13230	10	1	26786434	4621	165.87	1.57	12	0.03	104.00	10979.00	28200	20230331	-38.83	16710	20230823	3.23	28200	-38.83	20230331	16710	3.23	20230823	28200	-38.83	20230331	16710	3.23	20230823	2.31	Y	218410	500	133 억	2155975	N	N	10412	N	N
42	20230824	160926	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17420	80	2	0.46	1855739580	105522	57.82	17600	17790	17380	22500	12140	17340	17586.36	8.04	0	3310	18026	17682	17196	16852	16366	17855	17025	134	5160	500	13170	10	1	26786434	4666	167.50	1.59	12	0.39	104.00	10979.00	28200	20230331	-38.23	16710	20230823	4.25	28200	-38.23	20230331	16710	4.25	20230823	28200	-38.23	20230331	16710	4.25	20230823	2.29	Y	218410	500	133 억	2152712	N	N	10412	N	N
43	20230824	150926	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17460	120	2	0.69	1773348430	100804	55.23	17600	17790	17380	22500	12140	17340	17592.04	8.04	0	4430	18026	17682	17196	16852	16366	17855	17025	134	5160	500	13170	10	1	26786434	4677	167.88	1.59	12	0.38	104.00	10979.00	28200	20230331	-38.09	16710	20230823	4.49	28200	-38.09	20230331	16710	4.49	20230823	28200	-38.09	20230331	16710	4.49	20230823	2.29	Y	218410	500	133 억	2152712	N	N	20003	N	N
44	20230824	140927	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17440	100	2	0.58	1636321570	92965	50.94	17600	17790	17380	22500	12140	17340	17601.48	8.04	0	4092	18026	17682	17196	16852	16366	17855	17025	134	5160	500	13170	10	1	26786434	4672	167.69	1.59	12	0.35	104.00	10979.00	28200	20230331	-38.16	16710	20230823	4.37	28200	-38.16	20230331	16710	4.37	20230823	28200	-38.16	20230331	16710	4.37	20230823	2.29	Y	218410	500	133 억	2152712	N	N	20003	N	N
45	20230824	130930	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17450	110	2	0.63	1511561520	85815	47.02	17600	17790	17380	22500	12140	17340	17614.19	8.04	0	5709	18026	17682	17196	16852	16366	17855	17025	134	5160	500	13170	10	1	26786434	4674	167.79	1.59	12	0.32	104.00	10979.00	28200	20230331	-38.12	16710	20230823	4.43	28200	-38.12	20230331	16710	4.43	20230823	28200	-38.12	20230331	16710	4.43	20230823	2.29	Y	218410	500	133 억	2152712	N	N	20003	N	N
46	20230824	120933	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17460	120	2	0.69	1335252720	75692	41.47	17600	17790	17430	22500	12140	17340	17640.61	8.04	0	6721	18026	17682	17196	16852	16366	17855	17025	134	5160	500	13170	10	1	26786434	4677	167.88	1.59	12	0.28	104.00	10979.00	28200	20230331	-38.09	16710	20230823	4.49	28200	-38.09	20230331	16710	4.49	20230823	28200	-38.09	20230331	16710	4.49	20230823	2.29	Y	218410	500	133 억	2152712	N	N	20003	N	N
47	20230824	110929	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17510	170	2	0.98	1220187870	69119	37.87	17600	17790	17430	22500	12140	17340	17653.44	8.04	0	6520	18026	17682	17196	16852	16366	17855	17025	134	5160	500	13170	10	1	26786434	4690	168.37	1.59	12	0.26	104.00	10979.00	28200	20230331	-37.91	16710	20230823	4.79	28200	-37.91	20230331	16710	4.79	20230823	28200	-37.91	20230331	16710	4.79	20230823	2.29	Y	218410	500	133 억	2152712	N	N	20003	N	N
48	20230824	100924	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17680	340	2	1.96	937591160	53024	29.05	17600	17790	17510	22500	12140	17340	17682.39	8.04	0	12072	18026	17682	17196	16852	16366	17855	17025	134	5160	500	13170	10	1	26786434	4736	170.00	1.61	12	0.20	104.00	10979.00	28200	20230331	-37.30	16710	20230823	5.80	28200	-37.30	20230331	16710	5.80	20230823	28200	-37.30	20230331	16710	5.80	20230823	2.29	Y	218410	500	133 억	2152712	N	N	20003	N	N
49	20230824	090927	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17720	380	2	2.19	331122030	18727	10.26	17600	17780	17580	22500	12140	17340	17681.53	8.04	0	4193	18026	17682	17196	16852	16366	17855	17025	134	5160	500	13170	10	1	26786434	4747	170.38	1.61	12	0.07	104.00	10979.00	28200	20230331	-37.16	16710	20230823	6.04	28200	-37.16	20230331	16710	6.04	20230823	28200	-37.16	20230331	16710	6.04	20230823	2.29	Y	218410	500	133 억	2152712	N	N	20003	N	N
50	20230823	160924	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	17340	210	2	1.23	3135438940	181639	94.25	17100	17540	16710	22250	12000	17130	17261.90	7.94	0	12858	18170	17650	17380	16860	16590	17515	16725	134	5120	500	13010	10	1	26786434	4645	166.73	1.58	12	0.68	104.00	10979.00	28200	20230331	-38.51	16710	20230823	3.77	28200	-38.51	20230331	16710	3.77	20230823	28200	-38.51	20230331	16710	3.77	20230823	2.28	Y	218410	500	133 억	2127459	N	N	20003	N	N
51	20230823	150921	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	17330	200	2	1.17	3018375490	174889	90.75	17100	17540	16710	22250	12000	17130	17258.81	7.94	0	12005	18170	17650	17380	16860	16590	17515	16725	134	5120	500	13010	10	1	26786434	4642	166.63	1.58	12	0.65	104.00	10979.00	28200	20230331	-38.55	16710	20230823	3.71	28200	-38.55	20230331	16710	3.71	20230823	28200	-38.55	20230331	16710	3.71	20230823	2.28	Y	218410	500	133 억	2127459	N	N	37278	N	N
52	20230823	140931	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	17290	160	2	0.93	2752958880	159567	82.80	17100	17540	16710	22250	12000	17130	17252.68	7.94	0	16381	18170	17650	17380	16860	16590	17515	16725	134	5120	500	13010	10	1	26786434	4631	166.25	1.57	12	0.60	104.00	10979.00	28200	20230331	-38.69	16710	20230823	3.47	28200	-38.69	20230331	16710	3.47	20230823	28200	-38.69	20230331	16710	3.47	20230823	2.28	Y	218410	500	133 억	2127459	N	N	37278	N	N
53	20230823	130921	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	17270	140	2	0.82	2113471760	122719	63.68	17100	17540	16710	22250	12000	17130	17222.04	7.94	0	25837	18170	17650	17380	16860	16590	17515	16725	134	5120	500	13010	10	1	26786434	4626	166.06	1.57	12	0.46	104.00	10979.00	28200	20230331	-38.76	16710	20230823	3.35	28200	-38.76	20230331	16710	3.35	20230823	28200	-38.76	20230331	16710	3.35	20230823	2.28	Y	218410	500	133 억	2127459	N	N	37278	N	N
54	20230823	120929	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	17410	280	2	1.63	1983852960	115251	59.80	17100	17540	16710	22250	12000	17130	17213.33	7.94	0	24926	18170	17650	17380	16860	16590	17515	16725	134	5120	500	13010	10	1	26786434	4664	167.40	1.59	12	0.43	104.00	10979.00	28200	20230331	-38.26	16710	20230823	4.19	28200	-38.26	20230331	16710	4.19	20230823	28200	-38.26	20230331	16710	4.19	20230823	2.28	Y	218410	500	133 억	2127459	N	N	37278	N	N
55	20230823	110923	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	17370	240	2	1.40	1588195260	92584	48.04	17100	17400	16710	22250	12000	17130	17154.10	7.94	0	16839	18170	17650	17380	16860	16590	17515	16725	134	5120	500	13010	10	1	26786434	4653	167.02	1.58	12	0.35	104.00	10979.00	28200	20230331	-38.40	16710	20230823	3.95	28200	-38.40	20230331	16710	3.95	20230823	28200	-38.40	20230331	16710	3.95	20230823	2.28	Y	218410	500	133 억	2127459	N	N	37278	N	N
56	20230823	100924	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	17150	20	2	0.12	877230970	51446	26.69	17100	17290	16710	22250	12000	17130	17051.49	7.94	0	12571	18170	17650	17380	16860	16590	17515	16725	134	5120	500	13010	10	1	26786434	4594	164.90	1.56	12	0.19	104.00	10979.00	28200	20230331	-39.18	16710	20230823	2.63	28200	-39.18	20230331	16710	2.63	20230823	28200	-39.18	20230331	16710	2.63	20230823	2.28	Y	218410	500	133 억	2127459	N	N	37278	N	N
57	20230823	090931	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	16940	-190	5	-1.11	276113470	16358	8.49	17100	17100	16710	22250	12000	17130	16879.41	7.94	0	1494	18170	17650	17380	16860	16590	17515	16725	134	5120	500	13010	10	1	26786434	4538	162.88	1.54	12	0.06	104.00	10979.00	28200	20230331	-39.93	16710	20230823	1.38	28200	-39.93	20230331	16710	1.38	20230823	28200	-39.93	20230331	16710	1.38	20230823	2.28	Y	218410	500	133 억	2127459	N	N	37278	N	N
58	20230822	160918	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	17130	-620	5	-3.49	3311991530	190762	117.44	17730	17900	17110	23050	12430	17750	17362.12	8.00	0	-16053	18543	18146	17943	17546	17343	18045	17445	134	5300	500	13490	10	1	26786434	4589	164.71	1.56	12	0.71	104.00	10979.00	28200	20230331	-39.26	17110	20230822	0.12	28200	-39.26	20230331	17110	0.12	20230822	28200	-39.26	20230331	17110	0.12	20230822	2.29	Y	218410	500	133 억	2142304	N	N	37278	N	N
59	20230822	150919	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	17170	-580	5	-3.27	3138697430	180656	111.21	17730	17900	17110	23050	12430	17750	17373.89	8.00	0	-15794	18543	18146	17943	17546	17343	18045	17445	134	5300	500	13490	10	1	26786434	4599	165.10	1.56	12	0.67	104.00	10979.00	28200	20230331	-39.11	17110	20230822	0.35	28200	-39.11	20230331	17110	0.35	20230822	28200	-39.11	20230331	17110	0.35	20230822	2.29	Y	218410	500	133 억	2142304	N	N	33576	N	N
60	20230822	140919	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	17290	-460	5	-2.59	2346255150	134523	82.81	17730	17900	17280	23050	12430	17750	17441.29	8.00	0	-15495	18543	18146	17943	17546	17343	18045	17445	134	5300	500	13490	10	1	26786434	4631	166.25	1.57	12	0.50	104.00	10979.00	28200	20230331	-38.69	17280	20230822	0.06	28200	-38.69	20230331	17280	0.06	20230822	28200	-38.69	20230331	17280	0.06	20230822	2.29	Y	218410	500	133 억	2142304	N	N	33576	N	N
61	20230822	130917	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	17380	-370	5	-2.08	2157281700	123616	76.10	17730	17900	17280	23050	12430	17750	17451.48	8.00	0	-14589	18543	18146	17943	17546	17343	18045	17445	134	5300	500	13490	10	1	26786434	4655	167.12	1.58	12	0.46	104.00	10979.00	28200	20230331	-38.37	17280	20230822	0.58	28200	-38.37	20230331	17280	0.58	20230822	28200	-38.37	20230331	17280	0.58	20230822	2.29	Y	218410	500	133 억	2142304	N	N	33576	N	N
62	20230822	120905	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	17330	-420	5	-2.37	1865784120	106888	65.80	17730	17900	17280	23050	12430	17750	17455.51	8.00	0	-14502	18543	18146	17943	17546	17343	18045	17445	134	5300	500	13490	10	1	26786434	4642	166.63	1.58	12	0.40	104.00	10979.00	28200	20230331	-38.55	17280	20230822	0.29	28200	-38.55	20230331	17280	0.29	20230822	28200	-38.55	20230331	17280	0.29	20230822	2.29	Y	218410	500	133 억	2142304	N	N	33576	N	N
63	20230822	110918	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	17350	-400	5	-2.25	1499150110	85718	52.77	17730	17900	17320	23050	12430	17750	17489.33	8.00	0	-16123	18543	18146	17943	17546	17343	18045	17445	134	5300	500	13490	10	1	26786434	4647	166.83	1.58	12	0.32	104.00	10979.00	28200	20230331	-38.48	17320	20230822	0.17	28200	-38.48	20230331	17320	0.17	20230822	28200	-38.48	20230331	17320	0.17	20230822	2.29	Y	218410	500	133 억	2142304	N	N	33576	N	N
64	20230822	100914	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	17440	-310	5	-1.75	1035700740	59074	36.37	17730	17900	17400	23050	12430	17750	17532.26	8.00	0	-7088	18543	18146	17943	17546	17343	18045	17445	134	5300	500	13490	10	1	26786434	4672	167.69	1.59	12	0.22	104.00	10979.00	28200	20230331	-38.16	17400	20230822	0.23	28200	-38.16	20230331	17400	0.23	20230822	28200	-38.16	20230331	17400	0.23	20230822	2.29	Y	218410	500	133 억	2142304	N	N	33576	N	N
65	20230822	090915	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17600	-150	5	-0.85	237168410	13399	8.25	17730	17900	17590	23050	12430	17750	17700.46	8.00	0	-6833	18543	18146	17943	17546	17343	18045	17445	134	5300	500	13490	10	1	26786434	4714	169.23	1.60	12	0.05	104.00	10979.00	28200	20230331	-37.59	17550	20230726	0.28	28200	-37.59	20230331	17550	0.28	20230726	28200	-37.59	20230331	17550	0.28	20230726	2.29	Y	218410	500	133 억	2142304	N	N	33576	N	N
66	20230821	160912	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17750	-300	5	-1.66	2923774700	162397	128.59	18300	18340	17740	23450	12640	18050	18004.59	8.11	0	-27261	18516	18282	18046	17812	17576	18285	17815	134	5400	500	13710	10	1	26786434	4755	170.67	1.62	12	0.61	104.00	10979.00	28200	20230331	-37.06	17550	20230726	1.14	28200	-37.06	20230331	17550	1.14	20230726	28200	-37.06	20230331	17550	1.14	20230726	2.32	Y	218410	500	133 억	2171470	N	N	33576	N	N
67	20230821	150919	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17750	-300	5	-1.66	2822726540	156705	124.09	18300	18340	17740	23450	12640	18050	18013.00	8.11	0	-26780	18516	18282	18046	17812	17576	18285	17815	134	5400	500	13710	10	1	26786434	4755	170.67	1.62	12	0.59	104.00	10979.00	28200	20230331	-37.06	17550	20230726	1.14	28200	-37.06	20230331	17550	1.14	20230726	28200	-37.06	20230331	17550	1.14	20230726	2.32	Y	218410	500	133 억	2171470	N	N	27866	N	N
68	20230821	140915	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17890	-160	5	-0.89	2177380710	120438	95.37	18300	18340	17850	23450	12640	18050	18078.85	8.11	0	-19253	18516	18282	18046	17812	17576	18285	17815	134	5400	500	13710	10	1	26786434	4792	172.02	1.63	12	0.45	104.00	10979.00	28200	20230331	-36.56	17550	20230726	1.94	28200	-36.56	20230331	17550	1.94	20230726	28200	-36.56	20230331	17550	1.94	20230726	2.32	Y	218410	500	133 억	2171470	N	N	27866	N	N
69	20230821	130925	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17890	-160	5	-0.89	1902290160	105062	83.19	18300	18340	17880	23450	12640	18050	18106.36	8.11	0	-11378	18516	18282	18046	17812	17576	18285	17815	134	5400	500	13710	10	1	26786434	4792	172.02	1.63	12	0.39	104.00	10979.00	28200	20230331	-36.56	17550	20230726	1.94	28200	-36.56	20230331	17550	1.94	20230726	28200	-36.56	20230331	17550	1.94	20230726	2.32	Y	218410	500	133 억	2171470	N	N	27866	N	N
70	20230821	120922	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18030	-20	5	-0.11	1553083540	85622	67.80	18300	18340	17970	23450	12640	18050	18138.84	8.11	0	1729	18516	18282	18046	17812	17576	18285	17815	134	5400	500	13710	10	1	26786434	4830	173.37	1.64	12	0.32	104.00	10979.00	28200	20230331	-36.06	17550	20230726	2.74	28200	-36.06	20230331	17550	2.74	20230726	28200	-36.06	20230331	17550	2.74	20230726	2.32	Y	218410	500	133 억	2171470	N	N	27866	N	N
71	20230821	110914	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18060	10	2	0.06	1364275960	75152	59.51	18300	18340	17970	23450	12640	18050	18153.56	8.11	0	1197	18516	18282	18046	17812	17576	18285	17815	134	5400	500	13710	10	1	26786434	4838	173.65	1.64	12	0.28	104.00	10979.00	28200	20230331	-35.96	17550	20230726	2.91	28200	-35.96	20230331	17550	2.91	20230726	28200	-35.96	20230331	17550	2.91	20230726	2.32	Y	218410	500	133 억	2171470	N	N	27866	N	N
72	20230821	100912	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18220	170	2	0.94	791637780	43484	34.43	18300	18340	17970	23450	12640	18050	18205.27	8.11	0	4858	18516	18282	18046	17812	17576	18285	17815	134	5400	500	13710	10	1	26786434	4880	175.19	1.66	12	0.16	104.00	10979.00	28200	20230331	-35.39	17550	20230726	3.82	28200	-35.39	20230331	17550	3.82	20230726	28200	-35.39	20230331	17550	3.82	20230726	2.32	Y	218410	500	133 억	2171470	N	N	27866	N	N
73	20230821	090921	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18090	40	2	0.22	117726330	6485	5.14	18300	18340	17970	23450	12640	18050	18153.65	8.11	0	-2095	18516	18282	18046	17812	17576	18285	17815	134	5400	500	13710	10	1	26786434	4846	173.94	1.65	12	0.02	104.00	10979.00	28200	20230331	-35.85	17550	20230726	3.08	28200	-35.85	20230331	17550	3.08	20230726	28200	-35.85	20230331	17550	3.08	20230726	2.32	Y	218410	500	133 억	2171470	N	N	27866	N	N
74	20230818	160914	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18050	-50	5	-0.28	2266403070	125438	79.62	18050	18280	17810	23500	12670	18100	18067.93	8.05	0	15652	18860	18480	18040	17660	17220	18670	17850	134	5415	500	13750	10	1	26786434	4835	173.56	1.64	12	0.47	104.00	10979.00	28200	20230331	-35.99	17550	20230726	2.85	28200	-35.99	20230331	17550	2.85	20230726	28200	-35.99	20230331	17550	2.85	20230726	2.32	Y	218410	500	133 억	2154988	N	N	27866	N	N
75	20230818	150906	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18090	-10	5	-0.06	2209699100	122295	77.62	18050	18280	17810	23500	12670	18100	18068.60	8.05	0	15834	18860	18480	18040	17660	17220	18670	17850	134	5415	500	13750	10	1	26786434	4846	173.94	1.65	12	0.46	104.00	10979.00	28200	20230331	-35.85	17550	20230726	3.08	28200	-35.85	20230331	17550	3.08	20230726	28200	-35.85	20230331	17550	3.08	20230726	2.32	Y	218410	500	133 억	2154988	N	N	20041	N	N
76	20230818	140913	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18060	-40	5	-0.22	2040660020	112921	71.67	18050	18280	17810	23500	12670	18100	18071.57	8.05	0	17869	18860	18480	18040	17660	17220	18670	17850	134	5415	500	13750	10	1	26786434	4838	173.65	1.64	12	0.42	104.00	10979.00	28200	20230331	-35.96	17550	20230726	2.91	28200	-35.96	20230331	17550	2.91	20230726	28200	-35.96	20230331	17550	2.91	20230726	2.32	Y	218410	500	133 억	2154988	N	N	20041	N	N
77	20230818	130906	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18100	0	3	0.00	1757196780	97213	61.70	18050	18280	17810	23500	12670	18100	18075.74	8.05	0	21547	18860	18480	18040	17660	17220	18670	17850	134	5415	500	13750	10	1	26786434	4848	174.04	1.65	12	0.36	104.00	10979.00	28200	20230331	-35.82	17550	20230726	3.13	28200	-35.82	20230331	17550	3.13	20230726	28200	-35.82	20230331	17550	3.13	20230726	2.32	Y	218410	500	133 억	2154988	N	N	20041	N	N
78	20230818	120917	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18070	-30	5	-0.17	1632296640	90299	57.32	18050	18280	17810	23500	12670	18100	18076.57	8.05	0	21738	18860	18480	18040	17660	17220	18670	17850	134	5415	500	13750	10	1	26786434	4840	173.75	1.65	12	0.34	104.00	10979.00	28200	20230331	-35.92	17550	20230726	2.96	28200	-35.92	20230331	17550	2.96	20230726	28200	-35.92	20230331	17550	2.96	20230726	2.32	Y	218410	500	133 억	2154988	N	N	20041	N	N
79	20230818	110909	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18240	140	2	0.77	1375755530	76146	48.33	18050	18280	17810	23500	12670	18100	18067.34	8.05	0	22881	18860	18480	18040	17660	17220	18670	17850	134	5415	500	13750	10	1	26786434	4886	175.38	1.66	12	0.28	104.00	10979.00	28200	20230331	-35.32	17550	20230726	3.93	28200	-35.32	20230331	17550	3.93	20230726	28200	-35.32	20230331	17550	3.93	20230726	2.32	Y	218410	500	133 억	2154988	N	N	20041	N	N
80	20230818	100913	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18080	-20	5	-0.11	705330390	39269	24.93	18050	18210	17810	23500	12670	18100	17961.51	8.05	0	6254	18860	18480	18040	17660	17220	18670	17850	134	5415	500	13750	10	1	26786434	4843	173.85	1.65	12	0.15	104.00	10979.00	28200	20230331	-35.89	17550	20230726	3.02	28200	-35.89	20230331	17550	3.02	20230726	28200	-35.89	20230331	17550	3.02	20230726	2.32	Y	218410	500	133 억	2154988	N	N	20041	N	N
81	20230818	090917	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17840	-260	5	-1.44	180952610	10116	6.42	18050	18050	17840	23500	12670	18100	17887.76	8.05	0	-383	18860	18480	18040	17660	17220	18670	17850	134	5415	500	13750	10	1	26786434	4779	171.54	1.62	12	0.04	104.00	10979.00	28200	20230331	-36.74	17550	20230726	1.65	28200	-36.74	20230331	17550	1.65	20230726	28200	-36.74	20230331	17550	1.65	20230726	2.32	Y	218410	500	133 억	2154988	N	N	20041	N	N
82	20230817	160913	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18100	140	2	0.78	2823930100	156785	117.84	17710	18420	17600	23300	12580	17960	18011.46	8.11	0	-13401	18513	18236	17943	17666	17373	18090	17520	134	5360	500	13640	10	1	26786434	4848	174.04	1.65	12	0.59	104.00	10979.00	28200	20230331	-35.82	17550	20230726	3.13	28200	-35.82	20230331	17550	3.13	20230726	28200	-35.82	20230331	17550	3.13	20230726	2.34	Y	218410	500	133 억	2171419	N	N	20041	N	N
83	20230817	150919	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18200	240	2	1.34	2758517380	153179	115.13	17710	18420	17600	23300	12580	17960	18008.46	8.11	0	-11954	18513	18236	17943	17666	17373	18090	17520	134	5360	500	13640	10	1	26786434	4875	175.00	1.66	12	0.57	104.00	10979.00	28200	20230331	-35.46	17550	20230726	3.70	28200	-35.46	20230331	17550	3.70	20230726	28200	-35.46	20230331	17550	3.70	20230726	2.34	Y	218410	500	133 억	2171419	N	N	21283	N	N
84	20230817	140911	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18240	280	2	1.56	2513127880	139683	104.98	17710	18420	17600	23300	12580	17960	17991.65	8.11	0	-7521	18513	18236	17943	17666	17373	18090	17520	134	5360	500	13640	10	1	26786434	4886	175.38	1.66	12	0.52	104.00	10979.00	28200	20230331	-35.32	17550	20230726	3.93	28200	-35.32	20230331	17550	3.93	20230726	28200	-35.32	20230331	17550	3.93	20230726	2.34	Y	218410	500	133 억	2171419	N	N	21283	N	N
85	20230817	130908	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18300	340	2	1.89	2160769170	120423	90.51	17710	18330	17600	23300	12580	17960	17943.16	8.11	0	-9628	18513	18236	17943	17666	17373	18090	17520	134	5360	500	13640	10	1	26786434	4902	175.96	1.67	12	0.45	104.00	10979.00	28200	20230331	-35.11	17550	20230726	4.27	28200	-35.11	20230331	17550	4.27	20230726	28200	-35.11	20230331	17550	4.27	20230726	2.34	Y	218410	500	133 억	2171419	N	N	21283	N	N
86	20230817	120912	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18180	220	2	1.22	1642643820	92013	69.16	17710	18190	17600	23300	12580	17960	17852.30	8.11	0	-9223	18513	18236	17943	17666	17373	18090	17520	134	5360	500	13640	10	1	26786434	4870	174.81	1.66	12	0.34	104.00	10979.00	28200	20230331	-35.53	17550	20230726	3.59	28200	-35.53	20230331	17550	3.59	20230726	28200	-35.53	20230331	17550	3.59	20230726	2.34	Y	218410	500	133 억	2171419	N	N	21283	N	N
87	20230817	110912	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17880	-80	5	-0.45	1113632090	62711	47.13	17710	17950	17600	23300	12580	17960	17758.16	8.11	0	-5227	18513	18236	17943	17666	17373	18090	17520	134	5360	500	13640	10	1	26786434	4789	171.92	1.63	12	0.23	104.00	10979.00	28200	20230331	-36.60	17550	20230726	1.88	28200	-36.60	20230331	17550	1.88	20230726	28200	-36.60	20230331	17550	1.88	20230726	2.34	Y	218410	500	133 억	2171419	N	N	21283	N	N
88	20230817	100907	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17860	-100	5	-0.56	859020820	48410	36.38	17710	17950	17600	23300	12580	17960	17744.70	8.11	0	-3849	18513	18236	17943	17666	17373	18090	17520	134	5360	500	13640	10	1	26786434	4784	171.73	1.63	12	0.18	104.00	10979.00	28200	20230331	-36.67	17550	20230726	1.77	28200	-36.67	20230331	17550	1.77	20230726	28200	-36.67	20230331	17550	1.77	20230726	2.34	Y	218410	500	133 억	2171419	N	N	21283	N	N
89	20230817	090905	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17630	-330	5	-1.84	127637430	7198	5.41	17710	17950	17630	23300	12580	17960	17732.35	8.11	0	-2579	18513	18236	17943	17666	17373	18090	17520	134	5360	500	13640	10	1	26786434	4722	169.52	1.61	12	0.03	104.00	10979.00	28200	20230331	-37.48	17550	20230726	0.46	28200	-37.48	20230331	17550	0.46	20230726	28200	-37.48	20230331	17550	0.46	20230726	2.34	Y	218410	500	133 억	2171419	N	N	21283	N	N
90	20230816	160911	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17960	-240	5	-1.32	2375635150	132761	101.99	18190	18220	17650	23650	12740	18200	17893.97	8.10	0	2591	18920	18560	18300	17940	17680	18430	17810	134	5455	500	13830	10	1	26786434	4811	172.69	1.64	12	0.50	104.00	10979.00	28200	20230331	-36.31	17550	20230726	2.34	28200	-36.31	20230331	17550	2.34	20230726	28200	-36.31	20230331	17550	2.34	20230726	2.33	Y	218410	500	133 억	2168983	N	N	21283	N	N
91	20230816	150914	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17930	-270	5	-1.48	2260327800	126329	97.05	18190	18220	17650	23650	12740	18200	17892.39	8.10	0	3928	18920	18560	18300	17940	17680	18430	17810	134	5455	500	13830	10	1	26786434	4803	172.40	1.63	12	0.47	104.00	10979.00	28200	20230331	-36.42	17550	20230726	2.17	28200	-36.42	20230331	17550	2.17	20230726	28200	-36.42	20230331	17550	2.17	20230726	2.33	Y	218410	500	133 억	2168983	N	N	36525	N	N
92	20230816	140912	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17910	-290	5	-1.59	1893567000	105846	81.32	18190	18220	17650	23650	12740	18200	17889.83	8.10	0	1609	18920	18560	18300	17940	17680	18430	17810	134	5455	500	13830	10	1	26786434	4797	172.21	1.63	12	0.40	104.00	10979.00	28200	20230331	-36.49	17550	20230726	2.05	28200	-36.49	20230331	17550	2.05	20230726	28200	-36.49	20230331	17550	2.05	20230726	2.33	Y	218410	500	133 억	2168983	N	N	36525	N	N
93	20230816	130908	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17990	-210	5	-1.15	1651778900	92382	70.97	18190	18220	17650	23650	12740	18200	17879.88	8.10	0	902	18920	18560	18300	17940	17680	18430	17810	134	5455	500	13830	10	1	26786434	4819	172.98	1.64	12	0.34	104.00	10979.00	28200	20230331	-36.21	17550	20230726	2.51	28200	-36.21	20230331	17550	2.51	20230726	28200	-36.21	20230331	17550	2.51	20230726	2.33	Y	218410	500	133 억	2168983	N	N	36525	N	N
94	20230816	120921	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17960	-240	5	-1.32	1533633360	85808	65.92	18190	18220	17650	23650	12740	18200	17872.85	8.10	0	-135	18920	18560	18300	17940	17680	18430	17810	134	5455	500	13830	10	1	26786434	4811	172.69	1.64	12	0.32	104.00	10979.00	28200	20230331	-36.31	17550	20230726	2.34	28200	-36.31	20230331	17550	2.34	20230726	28200	-36.31	20230331	17550	2.34	20230726	2.33	Y	218410	500	133 억	2168983	N	N	36525	N	N
95	20230816	110917	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17940	-260	5	-1.43	1297327370	72650	55.81	18190	18220	17650	23650	12740	18200	17857.22	8.10	0	-4055	18920	18560	18300	17940	17680	18430	17810	134	5455	500	13830	10	1	26786434	4805	172.50	1.63	12	0.27	104.00	10979.00	28200	20230331	-36.38	17550	20230726	2.22	28200	-36.38	20230331	17550	2.22	20230726	28200	-36.38	20230331	17550	2.22	20230726	2.33	Y	218410	500	133 억	2168983	N	N	36525	N	N
96	20230816	100912	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17850	-350	5	-1.92	962241130	53950	41.45	18190	18220	17650	23650	12740	18200	17835.79	8.10	0	-6371	18920	18560	18300	17940	17680	18430	17810	134	5455	500	13830	10	1	26786434	4781	171.63	1.63	12	0.20	104.00	10979.00	28200	20230331	-36.70	17550	20230726	1.71	28200	-36.70	20230331	17550	1.71	20230726	28200	-36.70	20230331	17550	1.71	20230726	2.33	Y	218410	500	133 억	2168983	N	N	36525	N	N
97	20230816	090908	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18070	-130	5	-0.71	107469860	5932	4.56	18190	18220	18020	23650	12740	18200	18116.97	8.10	0	71	18920	18560	18300	17940	17680	18430	17810	134	5455	500	13830	10	1	26786434	4840	173.75	1.65	12	0.02	104.00	10979.00	28200	20230331	-35.92	17550	20230726	2.96	28200	-35.92	20230331	17550	2.96	20230726	28200	-35.92	20230331	17550	2.96	20230726	2.33	Y	218410	500	133 억	2168983	N	N	36525	N	N
98	20230814	160901	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18200	-280	5	-1.52	2360756410	129607	117.82	18660	18660	18040	24000	12940	18480	18214.73	8.09	0	4143	18813	18646	18483	18316	18153	18730	18400	134	5530	500	14040	10	1	26786434	4875	175.00	1.66	12	0.48	104.00	10979.00	28200	20230331	-35.46	17550	20230726	3.70	28200	-35.46	20230331	17550	3.70	20230726	28200	-35.46	20230331	17550	3.70	20230726	2.31	Y	218410	500	133 억	2166852	N	N	36525	N	N
99	20230814	150857	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18250	-230	5	-1.24	2199629110	120749	109.76	18660	18660	18040	24000	12940	18480	18216.54	8.09	0	1354	18813	18646	18483	18316	18153	18730	18400	134	5530	500	14040	10	1	26786434	4889	175.48	1.66	12	0.45	104.00	10979.00	28200	20230331	-35.28	17550	20230726	3.99	28200	-35.28	20230331	17550	3.99	20230726	28200	-35.28	20230331	17550	3.99	20230726	2.31	Y	218410	500	133 억	2166852	N	N	27205	N	N
100	20230814	140900	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18080	-400	5	-2.16	1670446570	91595	83.26	18660	18660	18040	24000	12940	18480	18237.31	8.09	0	-3775	18813	18646	18483	18316	18153	18730	18400	134	5530	500	14040	10	1	26786434	4843	173.85	1.65	12	0.34	104.00	10979.00	28200	20230331	-35.89	17550	20230726	3.02	28200	-35.89	20230331	17550	3.02	20230726	28200	-35.89	20230331	17550	3.02	20230726	2.31	Y	218410	500	133 억	2166852	N	N	27205	N	N
101	20230814	130850	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18180	-300	5	-1.62	1172809350	64111	58.28	18660	18660	18150	24000	12940	18480	18293.42	8.09	0	-1782	18813	18646	18483	18316	18153	18730	18400	134	5530	500	14040	10	1	26786434	4870	174.81	1.66	12	0.24	104.00	10979.00	28200	20230331	-35.53	17550	20230726	3.59	28200	-35.53	20230331	17550	3.59	20230726	28200	-35.53	20230331	17550	3.59	20230726	2.31	Y	218410	500	133 억	2166852	N	N	27205	N	N
102	20230814	120857	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18220	-260	5	-1.41	1002578940	54747	49.77	18660	18660	18180	24000	12940	18480	18312.95	8.09	0	-469	18813	18646	18483	18316	18153	18730	18400	134	5530	500	14040	10	1	26786434	4880	175.19	1.66	12	0.20	104.00	10979.00	28200	20230331	-35.39	17550	20230726	3.82	28200	-35.39	20230331	17550	3.82	20230726	28200	-35.39	20230331	17550	3.82	20230726	2.31	Y	218410	500	133 억	2166852	N	N	27205	N	N
103	20230814	110851	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18290	-190	5	-1.03	702825400	38295	34.81	18660	18660	18260	24000	12940	18480	18352.93	8.09	0	-385	18813	18646	18483	18316	18153	18730	18400	134	5530	500	14040	10	1	26786434	4899	175.87	1.67	12	0.14	104.00	10979.00	28200	20230331	-35.14	17550	20230726	4.22	28200	-35.14	20230331	17550	4.22	20230726	28200	-35.14	20230331	17550	4.22	20230726	2.31	Y	218410	500	133 억	2166852	N	N	27205	N	N
104	20230814	100853	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18390	-90	5	-0.49	378366310	20597	18.72	18660	18660	18260	24000	12940	18480	18369.97	8.09	0	-724	18813	18646	18483	18316	18153	18730	18400	134	5530	500	14040	10	1	26786434	4926	176.83	1.68	12	0.08	104.00	10979.00	28200	20230331	-34.79	17550	20230726	4.79	28200	-34.79	20230331	17550	4.79	20230726	28200	-34.79	20230331	17550	4.79	20230726	2.31	Y	218410	500	133 억	2166852	N	N	27205	N	N
105	20230814	090851	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18440	-40	5	-0.22	111054690	6034	5.49	18660	18660	18260	24000	12940	18480	18404.82	8.09	0	-1836	18813	18646	18483	18316	18153	18730	18400	134	5530	500	14040	10	1	26786434	4939	177.31	1.68	12	0.02	104.00	10979.00	28200	20230331	-34.61	17550	20230726	5.07	28200	-34.61	20230331	17550	5.07	20230726	28200	-34.61	20230331	17550	5.07	20230726	2.31	Y	218410	500	133 억	2166852	N	N	27205	N	N
106	20230811	160852	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18480	80	2	0.43	2024618390	109743	58.48	18390	18650	18320	23900	12880	18400	18448.69	8.08	0	2412	18740	18570	18260	18090	17780	18655	18175	134	5510	500	13980	10	1	26786434	4950	177.69	1.68	12	0.41	104.00	10979.00	28200	20230331	-34.47	17550	20230726	5.30	28200	-34.47	20230331	17550	5.30	20230726	28200	-34.47	20230331	17550	5.30	20230726	2.36	Y	218410	500	133 억	2164373	N	N	27205	N	N
107	20230811	150848	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18360	-40	5	-0.22	1946527150	105501	56.22	18390	18650	18320	23900	12880	18400	18450.32	8.08	0	2871	18740	18570	18260	18090	17780	18655	18175	134	5510	500	13980	10	1	26786434	4918	176.54	1.67	12	0.39	104.00	10979.00	28200	20230331	-34.89	17550	20230726	4.62	28200	-34.89	20230331	17550	4.62	20230726	28200	-34.89	20230331	17550	4.62	20230726	2.36	Y	218410	500	133 억	2164373	N	N	59872	N	N
108	20230811	140845	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18380	-20	5	-0.11	1795134170	97256	51.83	18390	18650	18320	23900	12880	18400	18457.82	8.08	0	4633	18740	18570	18260	18090	17780	18655	18175	134	5510	500	13980	10	1	26786434	4923	176.73	1.67	12	0.36	104.00	10979.00	28200	20230331	-34.82	17550	20230726	4.73	28200	-34.82	20230331	17550	4.73	20230726	28200	-34.82	20230331	17550	4.73	20230726	2.36	Y	218410	500	133 억	2164373	N	N	59872	N	N
109	20230811	130845	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18460	60	2	0.33	1645312220	89113	47.49	18390	18650	18320	23900	12880	18400	18463.21	8.08	0	7186	18740	18570	18260	18090	17780	18655	18175	134	5510	500	13980	10	1	26786434	4945	177.50	1.68	12	0.33	104.00	10979.00	28200	20230331	-34.54	17550	20230726	5.19	28200	-34.54	20230331	17550	5.19	20230726	28200	-34.54	20230331	17550	5.19	20230726	2.36	Y	218410	500	133 억	2164373	N	N	59872	N	N
110	20230811	120837	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18480	80	2	0.43	1357020280	73456	39.14	18390	18650	18320	23900	12880	18400	18473.92	8.08	0	3083	18740	18570	18260	18090	17780	18655	18175	134	5510	500	13980	10	1	26786434	4950	177.69	1.68	12	0.27	104.00	10979.00	28200	20230331	-34.47	17550	20230726	5.30	28200	-34.47	20230331	17550	5.30	20230726	28200	-34.47	20230331	17550	5.30	20230726	2.36	Y	218410	500	133 억	2164373	N	N	59872	N	N
111	20230811	110838	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18400	0	3	0.00	1161773080	62851	33.49	18390	18650	18320	23900	12880	18400	18484.56	8.08	0	776	18740	18570	18260	18090	17780	18655	18175	134	5510	500	13980	10	1	26786434	4929	176.92	1.68	12	0.23	104.00	10979.00	28200	20230331	-34.75	17550	20230726	4.84	28200	-34.75	20230331	17550	4.84	20230726	28200	-34.75	20230331	17550	4.84	20230726	2.36	Y	218410	500	133 억	2164373	N	N	59872	N	N
112	20230811	100834	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18530	130	2	0.71	619432730	33478	17.84	18390	18650	18320	23900	12880	18400	18502.68	8.08	0	6419	18740	18570	18260	18090	17780	18655	18175	134	5510	500	13980	10	1	26786434	4964	178.17	1.69	12	0.12	104.00	10979.00	28200	20230331	-34.29	17550	20230726	5.58	28200	-34.29	20230331	17550	5.58	20230726	28200	-34.29	20230331	17550	5.58	20230726	2.36	Y	218410	500	133 억	2164373	N	N	59872	N	N
113	20230811	090845	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18340	-60	5	-0.33	99883370	5433	2.90	18390	18500	18320	23900	12880	18400	18384.57	8.08	0	1086	18740	18570	18260	18090	17780	18655	18175	134	5510	500	13980	10	1	26786434	4913	176.35	1.67	12	0.02	104.00	10979.00	28200	20230331	-34.96	17550	20230726	4.50	28200	-34.96	20230331	17550	4.50	20230726	28200	-34.96	20230331	17550	4.50	20230726	2.36	Y	218410	500	133 억	2164373	N	N	59872	N	N
114	20230810	160835	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18400	-30	5	-0.16	3410008340	186836	164.57	17950	18430	17950	23950	12910	18430	18251.03	8.07	0	-6169	18850	18640	18280	18070	17710	18745	18175	134	5520	500	14000	10	1	26786434	4929	176.92	1.68	12	0.70	104.00	10979.00	28200	20230331	-34.75	17550	20230726	4.84	28200	-34.75	20230331	17550	4.84	20230726	28200	-34.75	20230331	17550	4.84	20230726	2.33	Y	218410	500	133 억	2162291	N	N	59843	N	N
115	20230810	150832	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18290	-140	5	-0.76	2825777010	155030	136.55	17950	18430	17950	23950	12910	18430	18227.29	8.07	0	-4757	18850	18640	18280	18070	17710	18745	18175	134	5520	500	14000	10	1	26786434	4899	175.87	1.67	12	0.58	104.00	10979.00	28200	20230331	-35.14	17550	20230726	4.22	28200	-35.14	20230331	17550	4.22	20230726	28200	-35.14	20230331	17550	4.22	20230726	2.33	Y	218410	500	133 억	2162291	N	N	17506	N	N
116	20230810	140833	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18260	-170	5	-0.92	2515905410	138072	121.62	17950	18430	17950	23950	12910	18430	18221.69	8.07	0	-6203	18850	18640	18280	18070	17710	18745	18175	134	5520	500	14000	10	1	26786434	4891	175.58	1.66	12	0.52	104.00	10979.00	28200	20230331	-35.25	17550	20230726	4.05	28200	-35.25	20230331	17550	4.05	20230726	28200	-35.25	20230331	17550	4.05	20230726	2.33	Y	218410	500	133 억	2162291	N	N	17506	N	N
117	20230810	130825	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18280	-150	5	-0.81	1880912550	103424	91.10	17950	18400	17950	23950	12910	18430	18186.42	8.07	0	1131	18850	18640	18280	18070	17710	18745	18175	134	5520	500	14000	10	1	26786434	4897	175.77	1.66	12	0.39	104.00	10979.00	28200	20230331	-35.18	17550	20230726	4.16	28200	-35.18	20230331	17550	4.16	20230726	28200	-35.18	20230331	17550	4.16	20230726	2.33	Y	218410	500	133 억	2162291	N	N	17506	N	N
118	20230810	120842	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18290	-140	5	-0.76	1679278280	92381	81.37	17950	18400	17950	23950	12910	18430	18177.75	8.07	0	1834	18850	18640	18280	18070	17710	18745	18175	134	5520	500	14000	10	1	26786434	4899	175.87	1.67	12	0.34	104.00	10979.00	28200	20230331	-35.14	17550	20230726	4.22	28200	-35.14	20230331	17550	4.22	20230726	28200	-35.14	20230331	17550	4.22	20230726	2.33	Y	218410	500	133 억	2162291	N	N	17506	N	N
119	20230810	110843	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18230	-200	5	-1.09	1321634600	72845	64.16	17950	18330	17950	23950	12910	18430	18143.11	8.07	0	2728	18850	18640	18280	18070	17710	18745	18175	134	5520	500	14000	10	1	26786434	4883	175.29	1.66	12	0.27	104.00	10979.00	28200	20230331	-35.35	17550	20230726	3.87	28200	-35.35	20230331	17550	3.87	20230726	28200	-35.35	20230331	17550	3.87	20230726	2.33	Y	218410	500	133 억	2162291	N	N	17506	N	N
120	20230810	100836	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18180	-250	5	-1.36	943192800	52126	45.91	17950	18330	17950	23950	12910	18430	18094.48	8.07	0	5600	18850	18640	18280	18070	17710	18745	18175	134	5520	500	14000	10	1	26786434	4870	174.81	1.66	12	0.19	104.00	10979.00	28200	20230331	-35.53	17550	20230726	3.59	28200	-35.53	20230331	17550	3.59	20230726	28200	-35.53	20230331	17550	3.59	20230726	2.33	Y	218410	500	133 억	2162291	N	N	17506	N	N
121	20230810	090846	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18010	-420	5	-2.28	392175010	21791	19.19	17950	18160	17950	23950	12910	18430	17997.11	8.07	0	4657	18850	18640	18280	18070	17710	18745	18175	134	5520	500	14000	10	1	26786434	4824	173.17	1.64	12	0.08	104.00	10979.00	28200	20230331	-36.13	17550	20230726	2.62	28200	-36.13	20230331	17550	2.62	20230726	28200	-36.13	20230331	17550	2.62	20230726	2.33	Y	218410	500	133 억	2162291	N	N	17506	N	N
122	20230809	160835	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18430	410	2	2.28	2072003580	113318	78.45	18020	18490	17920	23400	12620	18020	18284.70	8.04	0	11546	18940	18480	18240	17780	17540	18360	17660	134	5390	500	13690	10	1	26786434	4937	177.21	1.68	12	0.42	104.00	10979.00	28200	20230331	-34.65	17550	20230726	5.01	28200	-34.65	20230331	17550	5.01	20230726	28200	-34.65	20230331	17550	5.01	20230726	2.34	Y	218410	500	133 억	2152428	N	N	17423	N	N
123	20230809	150824	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18350	330	2	1.83	1979409600	108284	74.96	18020	18490	17920	23400	12620	18020	18279.80	8.04	0	11653	18940	18480	18240	17780	17540	18360	17660	134	5390	500	13690	10	1	26786434	4915	176.44	1.67	12	0.40	104.00	10979.00	28200	20230331	-34.93	17550	20230726	4.56	28200	-34.93	20230331	17550	4.56	20230726	28200	-34.93	20230331	17550	4.56	20230726	2.34	Y	218410	500	133 억	2152428	N	N	30941	N	N
124	20230809	140822	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18320	300	2	1.66	1736557690	95054	65.80	18020	18490	17920	23400	12620	18020	18269.17	8.04	0	9324	18940	18480	18240	17780	17540	18360	17660	134	5390	500	13690	10	1	26786434	4907	176.15	1.67	12	0.35	104.00	10979.00	28200	20230331	-35.04	17550	20230726	4.39	28200	-35.04	20230331	17550	4.39	20230726	28200	-35.04	20230331	17550	4.39	20230726	2.34	Y	218410	500	133 억	2152428	N	N	30941	N	N
125	20230809	130842	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18320	300	2	1.66	1247834340	68458	47.39	18020	18400	17920	23400	12620	18020	18227.74	8.04	0	8099	18940	18480	18240	17780	17540	18360	17660	134	5390	500	13690	10	1	26786434	4907	176.15	1.67	12	0.26	104.00	10979.00	28200	20230331	-35.04	17550	20230726	4.39	28200	-35.04	20230331	17550	4.39	20230726	28200	-35.04	20230331	17550	4.39	20230726	2.34	Y	218410	500	133 억	2152428	N	N	30941	N	N
126	20230809	120839	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18240	220	2	1.22	1107598450	60792	42.08	18020	18400	17920	23400	12620	18020	18219.48	8.04	0	7755	18940	18480	18240	17780	17540	18360	17660	134	5390	500	13690	10	1	26786434	4886	175.38	1.66	12	0.23	104.00	10979.00	28200	20230331	-35.32	17550	20230726	3.93	28200	-35.32	20230331	17550	3.93	20230726	28200	-35.32	20230331	17550	3.93	20230726	2.34	Y	218410	500	133 억	2152428	N	N	30941	N	N
127	20230809	110833	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18340	320	2	1.78	844774100	46395	32.12	18020	18400	17920	23400	12620	18020	18208.30	8.04	0	3506	18940	18480	18240	17780	17540	18360	17660	134	5390	500	13690	10	1	26786434	4913	176.35	1.67	12	0.17	104.00	10979.00	28200	20230331	-34.96	17550	20230726	4.50	28200	-34.96	20230331	17550	4.50	20230726	28200	-34.96	20230331	17550	4.50	20230726	2.34	Y	218410	500	133 억	2152428	N	N	30941	N	N
128	20230809	100822	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18230	210	2	1.17	647600500	35611	24.65	18020	18400	17920	23400	12620	18020	18185.41	8.04	0	3463	18940	18480	18240	17780	17540	18360	17660	134	5390	500	13690	10	1	26786434	4883	175.29	1.66	12	0.13	104.00	10979.00	28200	20230331	-35.35	17550	20230726	3.87	28200	-35.35	20230331	17550	3.87	20230726	28200	-35.35	20230331	17550	3.87	20230726	2.34	Y	218410	500	133 억	2152428	N	N	30941	N	N
129	20230809	090826	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18050	30	2	0.17	137101750	7603	5.26	18020	18240	17920	23400	12620	18020	18032.59	8.04	0	3397	18940	18480	18240	17780	17540	18360	17660	134	5390	500	13690	10	1	26786434	4835	173.56	1.64	12	0.03	104.00	10979.00	28200	20230331	-35.99	17550	20230726	2.85	28200	-35.99	20230331	17550	2.85	20230726	28200	-35.99	20230331	17550	2.85	20230726	2.34	Y	218410	500	133 억	2152428	N	N	30941	N	N
130	20230808	160842	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18020	-410	5	-2.22	2621186860	144323	127.72	18690	18700	18000	23950	12910	18430	18161.95	8.08	174	-11935	18896	18662	18476	18242	18056	18570	18150	134	5520	500	14000	10	1	26786434	4827	173.27	1.64	12	0.54	104.00	10979.00	28200	20230331	-36.10	17550	20230726	2.68	28200	-36.10	20230331	17550	2.68	20230726	28200	-36.10	20230331	17550	2.68	20230726	2.36	Y	218410	500	133 억	2165528	N	N	30938	N	N
131	20230808	150832	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18040	-390	5	-2.12	2318106230	127501	112.84	18690	18700	18000	23950	12910	18430	18181.08	8.08	174	-10909	18896	18662	18476	18242	18056	18570	18150	134	5520	500	14000	10	1	26786434	4832	173.46	1.64	12	0.48	104.00	10979.00	28200	20230331	-36.03	17550	20230726	2.79	28200	-36.03	20230331	17550	2.79	20230726	28200	-36.03	20230331	17550	2.79	20230726	2.36	Y	218410	500	133 억	2165528	N	N	26896	N	N
132	20230808	140828	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18130	-300	5	-1.63	1828815400	100428	88.88	18690	18700	18000	23950	12910	18430	18210.21	8.08	174	-10946	18896	18662	18476	18242	18056	18570	18150	134	5520	500	14000	10	1	26786434	4856	174.33	1.65	12	0.37	104.00	10979.00	28200	20230331	-35.71	17550	20230726	3.30	28200	-35.71	20230331	17550	3.30	20230726	28200	-35.71	20230331	17550	3.30	20230726	2.36	Y	218410	500	133 억	2165528	N	N	26896	N	N
133	20230808	130819	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18120	-310	5	-1.68	1624020200	89124	78.87	18690	18700	18000	23950	12910	18430	18222.03	8.08	174	-8829	18896	18662	18476	18242	18056	18570	18150	134	5520	500	14000	10	1	26786434	4854	174.23	1.65	12	0.33	104.00	10979.00	28200	20230331	-35.74	17550	20230726	3.25	28200	-35.74	20230331	17550	3.25	20230726	28200	-35.74	20230331	17550	3.25	20230726	2.36	Y	218410	500	133 억	2165528	N	N	26896	N	N
134	20230808	120826	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18130	-300	5	-1.63	1486773400	81548	72.17	18690	18700	18000	23950	12910	18430	18231.88	8.08	174	-9298	18896	18662	18476	18242	18056	18570	18150	134	5520	500	14000	10	1	26786434	4856	174.33	1.65	12	0.30	104.00	10979.00	28200	20230331	-35.71	17550	20230726	3.30	28200	-35.71	20230331	17550	3.30	20230726	28200	-35.71	20230331	17550	3.30	20230726	2.36	Y	218410	500	133 억	2165528	N	N	26896	N	N
135	20230808	110815	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18140	-290	5	-1.57	1324583500	72601	64.25	18690	18700	18000	23950	12910	18430	18244.70	8.08	174	-8519	18896	18662	18476	18242	18056	18570	18150	134	5520	500	14000	10	1	26786434	4859	174.42	1.65	12	0.27	104.00	10979.00	28200	20230331	-35.67	17550	20230726	3.36	28200	-35.67	20230331	17550	3.36	20230726	28200	-35.67	20230331	17550	3.36	20230726	2.36	Y	218410	500	133 억	2165528	N	N	26896	N	N
136	20230808	100827	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18320	-110	5	-0.60	558242730	30342	26.85	18690	18700	18270	23950	12910	18430	18398.35	8.08	174	-10247	18896	18662	18476	18242	18056	18570	18150	134	5520	500	14000	10	1	26786434	4907	176.15	1.67	12	0.11	104.00	10979.00	28200	20230331	-35.04	17550	20230726	4.39	28200	-35.04	20230331	17550	4.39	20230726	28200	-35.04	20230331	17550	4.39	20230726	2.36	Y	218410	500	133 억	2165528	N	N	26896	N	N
137	20230808	090833	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18450	20	2	0.11	80679130	4341	3.84	18690	18700	18400	23950	12910	18430	18585.38	8.08	174	-869	18896	18662	18476	18242	18056	18570	18150	134	5520	500	14000	10	1	26786434	4942	177.40	1.68	12	0.02	104.00	10979.00	28200	20230331	-34.57	17550	20230726	5.13	28200	-34.57	20230331	17550	5.13	20230726	28200	-34.57	20230331	17550	5.13	20230726	2.36	Y	218410	500	133 억	2165528	N	N	26896	N	N
138	20230807	160823	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18430	-70	5	-0.38	2080701780	112384	95.83	18470	18710	18290	24050	12950	18500	18514.30	8.06	174	5718	18813	18656	18433	18276	18053	18735	18355	134	5550	500	14060	10	1	26786434	4937	177.21	1.68	12	0.42	104.00	10979.00	28200	20230331	-34.65	17550	20230726	5.01	28200	-34.65	20230331	17550	5.01	20230726	28200	-34.65	20230331	17550	5.01	20230726	2.37	Y	218410	500	133 억	2159975	N	N	26883	N	N
139	20230807	150824	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18380	-120	5	-0.65	1997809890	107884	92.00	18470	18710	18290	24050	12950	18500	18518.16	8.06	174	6191	18813	18656	18433	18276	18053	18735	18355	134	5550	500	14060	10	1	26786434	4923	176.73	1.67	12	0.40	104.00	10979.00	28200	20230331	-34.82	17550	20230726	4.73	28200	-34.82	20230331	17550	4.73	20230726	28200	-34.82	20230331	17550	4.73	20230726	2.37	Y	218410	500	133 억	2159975	N	N	30877	N	N
140	20230807	140828	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18510	10	2	0.05	1738876240	93824	80.01	18470	18710	18290	24050	12950	18500	18533.46	8.06	174	10048	18813	18656	18433	18276	18053	18735	18355	134	5550	500	14060	10	1	26786434	4958	177.98	1.69	12	0.35	104.00	10979.00	28200	20230331	-34.36	17550	20230726	5.47	28200	-34.36	20230331	17550	5.47	20230726	28200	-34.36	20230331	17550	5.47	20230726	2.37	Y	218410	500	133 억	2159975	N	N	30877	N	N
141	20230807	130820	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18580	80	2	0.43	1479067200	79798	68.05	18470	18710	18290	24050	12950	18500	18535.23	8.06	174	14404	18813	18656	18433	18276	18053	18735	18355	134	5550	500	14060	10	1	26786434	4977	178.65	1.69	12	0.30	104.00	10979.00	28200	20230331	-34.11	17550	20230726	5.87	28200	-34.11	20230331	17550	5.87	20230726	28200	-34.11	20230331	17550	5.87	20230726	2.37	Y	218410	500	133 억	2159975	N	N	30877	N	N
142	20230807	120819	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18700	200	2	1.08	1280469300	69139	58.96	18470	18710	18290	24050	12950	18500	18520.28	8.06	174	15402	18813	18656	18433	18276	18053	18735	18355	134	5550	500	14060	10	1	26786434	5009	179.81	1.70	12	0.26	104.00	10979.00	28200	20230331	-33.69	17550	20230726	6.55	28200	-33.69	20230331	17550	6.55	20230726	28200	-33.69	20230331	17550	6.55	20230726	2.37	Y	218410	500	133 억	2159975	N	N	30877	N	N
143	20230807	110812	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18610	110	2	0.59	981706440	53086	45.27	18470	18670	18290	24050	12950	18500	18492.73	8.06	174	10981	18813	18656	18433	18276	18053	18735	18355	134	5550	500	14060	10	1	26786434	4985	178.94	1.70	12	0.20	104.00	10979.00	28200	20230331	-34.01	17550	20230726	6.04	28200	-34.01	20230331	17550	6.04	20230726	28200	-34.01	20230331	17550	6.04	20230726	2.37	Y	218410	500	133 억	2159975	N	N	30877	N	N
144	20230807	100822	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18500	0	3	0.00	673720140	36514	31.14	18470	18630	18290	24050	12950	18500	18450.74	8.06	174	6311	18813	18656	18433	18276	18053	18735	18355	134	5550	500	14060	10	1	26786434	4955	177.88	1.69	12	0.14	104.00	10979.00	28200	20230331	-34.40	17550	20230726	5.41	28200	-34.40	20230331	17550	5.41	20230726	28200	-34.40	20230331	17550	5.41	20230726	2.37	Y	218410	500	133 억	2159975	N	N	30877	N	N
145	20230807	090820	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18410	-90	5	-0.49	80742030	4383	3.74	18470	18470	18330	24050	12950	18500	18417.89	8.06	174	-1821	18813	18656	18433	18276	18053	18735	18355	134	5550	500	14060	10	1	26786434	4931	177.02	1.68	12	0.02	104.00	10979.00	28200	20230331	-34.72	17550	20230726	4.90	28200	-34.72	20230331	17550	4.90	20230726	28200	-34.72	20230331	17550	4.90	20230726	2.37	Y	218410	500	133 억	2159975	N	N	30877	N	N
146	20230804	160813	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18500	30	2	0.16	2152559110	117210	71.53	18350	18590	18210	24000	12930	18470	18364.84	8.05	0	714	18996	18732	18446	18182	17896	18865	18315	134	5535	500	14030	10	1	26786434	4955	177.88	1.69	12	0.44	104.00	10979.00	28200	20230331	-34.40	17550	20230726	5.41	28200	-34.40	20230331	17550	5.41	20230726	28200	-34.40	20230331	17550	5.41	20230726	2.32	Y	218410	500	133 억	2155858	N	N	30877	N	N
147	20230804	150813	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18550	80	2	0.43	2029754240	110575	67.48	18350	18590	18210	24000	12930	18470	18356.36	8.05	0	1536	18996	18732	18446	18182	17896	18865	18315	134	5535	500	14030	10	1	26786434	4969	178.37	1.69	12	0.41	104.00	10979.00	28200	20230331	-34.22	17550	20230726	5.70	28200	-34.22	20230331	17550	5.70	20230726	28200	-34.22	20230331	17550	5.70	20230726	2.32	Y	218410	500	133 억	2155858	N	N	34460	N	N
148	20230804	140826	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18410	-60	5	-0.32	1723732680	94012	57.37	18350	18510	18210	24000	12930	18470	18335.24	8.05	0	-1827	18996	18732	18446	18182	17896	18865	18315	134	5535	500	14030	10	1	26786434	4931	177.02	1.68	12	0.35	104.00	10979.00	28200	20230331	-34.72	17550	20230726	4.90	28200	-34.72	20230331	17550	4.90	20230726	28200	-34.72	20230331	17550	4.90	20230726	2.32	Y	218410	500	133 억	2155858	N	N	34460	N	N
149	20230804	130811	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18430	-40	5	-0.22	1546182030	84370	51.49	18350	18510	18210	24000	12930	18470	18326.21	8.05	0	-5135	18996	18732	18446	18182	17896	18865	18315	134	5535	500	14030	10	1	26786434	4937	177.21	1.68	12	0.31	104.00	10979.00	28200	20230331	-34.65	17550	20230726	5.01	28200	-34.65	20230331	17550	5.01	20230726	28200	-34.65	20230331	17550	5.01	20230726	2.32	Y	218410	500	133 억	2155858	N	N	34460	N	N
150	20230804	120809	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18400	-70	5	-0.38	1255809420	68580	41.85	18350	18510	18210	24000	12930	18470	18311.60	8.05	0	-11856	18996	18732	18446	18182	17896	18865	18315	134	5535	500	14030	10	1	26786434	4929	176.92	1.68	12	0.26	104.00	10979.00	28200	20230331	-34.75	17550	20230726	4.84	28200	-34.75	20230331	17550	4.84	20230726	28200	-34.75	20230331	17550	4.84	20230726	2.32	Y	218410	500	133 억	2155858	N	N	34460	N	N
151	20230804	110818	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18240	-230	5	-1.25	883517160	48232	29.44	18350	18510	18210	24000	12930	18470	18318.07	8.05	0	-2415	18996	18732	18446	18182	17896	18865	18315	134	5535	500	14030	10	1	26786434	4886	175.38	1.66	12	0.18	104.00	10979.00	28200	20230331	-35.32	17550	20230726	3.93	28200	-35.32	20230331	17550	3.93	20230726	28200	-35.32	20230331	17550	3.93	20230726	2.32	Y	218410	500	133 억	2155858	N	N	34460	N	N
152	20230804	100804	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18450	-20	5	-0.11	622159990	33954	20.72	18350	18510	18210	24000	12930	18470	18323.61	8.05	0	-622	18996	18732	18446	18182	17896	18865	18315	134	5535	500	14030	10	1	26786434	4942	177.40	1.68	12	0.13	104.00	10979.00	28200	20230331	-34.57	17550	20230726	5.13	28200	-34.57	20230331	17550	5.13	20230726	28200	-34.57	20230331	17550	5.13	20230726	2.32	Y	218410	500	133 억	2155858	N	N	34460	N	N
153	20230804	090804	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18250	-220	5	-1.19	214275400	11719	7.15	18350	18490	18210	24000	12930	18470	18284.44	8.05	0	-2690	18996	18732	18446	18182	17896	18865	18315	134	5535	500	14030	10	1	26786434	4889	175.48	1.66	12	0.04	104.00	10979.00	28200	20230331	-35.28	17550	20230726	3.99	28200	-35.28	20230331	17550	3.99	20230726	28200	-35.28	20230331	17550	3.99	20230726	2.32	Y	218410	500	133 억	2155858	N	N	34460	N	N
154	20230803	160806	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18470	-50	5	-0.27	3010017690	163303	78.58	18430	18710	18160	24050	12970	18520	18432.08	7.87	311	12699	19546	19032	18666	18152	17786	18850	17970	134	5540	500	14070	10	1	26786434	4947	177.60	1.68	12	0.61	104.00	10979.00	28200	20230331	-34.50	17550	20230726	5.24	28200	-34.50	20230331	17550	5.24	20230726	28200	-34.50	20230331	17550	5.24	20230726	2.38	Y	218410	500	133 억	2109410	N	N	34460	N	N
155	20230803	150813	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18380	-140	5	-0.76	2743731570	148837	71.62	18430	18710	18160	24050	12970	18520	18434.47	7.87	311	14483	19546	19032	18666	18152	17786	18850	17970	134	5540	500	14070	10	1	26786434	4923	176.73	1.67	12	0.56	104.00	10979.00	28200	20230331	-34.82	17550	20230726	4.73	28200	-34.82	20230331	17550	4.73	20230726	28200	-34.82	20230331	17550	4.73	20230726	2.38	Y	218410	500	133 억	2109410	N	N	50634	N	N
156	20230803	140804	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18340	-180	5	-0.97	2386709970	129438	62.28	18430	18710	18160	24050	12970	18520	18439.02	7.87	311	14153	19546	19032	18666	18152	17786	18850	17970	134	5540	500	14070	10	1	26786434	4913	176.35	1.67	12	0.48	104.00	10979.00	28200	20230331	-34.96	17550	20230726	4.50	28200	-34.96	20230331	17550	4.50	20230726	28200	-34.96	20230331	17550	4.50	20230726	2.38	Y	218410	500	133 억	2109410	N	N	50634	N	N
157	20230803	130808	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18380	-140	5	-0.76	2063995350	111877	53.83	18430	18710	18160	24050	12970	18520	18448.79	7.87	311	15663	19546	19032	18666	18152	17786	18850	17970	134	5540	500	14070	10	1	26786434	4923	176.73	1.67	12	0.42	104.00	10979.00	28200	20230331	-34.82	17550	20230726	4.73	28200	-34.82	20230331	17550	4.73	20230726	28200	-34.82	20230331	17550	4.73	20230726	2.38	Y	218410	500	133 억	2109410	N	N	50634	N	N
158	20230803	120811	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18380	-140	5	-0.76	1778907090	96367	46.37	18430	18710	18160	24050	12970	18520	18459.71	7.87	311	13788	19546	19032	18666	18152	17786	18850	17970	134	5540	500	14070	10	1	26786434	4923	176.73	1.67	12	0.36	104.00	10979.00	28200	20230331	-34.82	17550	20230726	4.73	28200	-34.82	20230331	17550	4.73	20230726	28200	-34.82	20230331	17550	4.73	20230726	2.38	Y	218410	500	133 억	2109410	N	N	50634	N	N
159	20230803	110802	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18480	-40	5	-0.22	1554926590	84186	40.51	18430	18710	18160	24050	12970	18520	18470.13	7.87	311	14792	19546	19032	18666	18152	17786	18850	17970	134	5540	500	14070	10	1	26786434	4950	177.69	1.68	12	0.31	104.00	10979.00	28200	20230331	-34.47	17550	20230726	5.30	28200	-34.47	20230331	17550	5.30	20230726	28200	-34.47	20230331	17550	5.30	20230726	2.38	Y	218410	500	133 억	2109410	N	N	50634	N	N
160	20230803	100800	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18530	10	2	0.05	1004729470	54541	26.24	18430	18670	18160	24050	12970	18520	18421.54	7.87	311	6136	19546	19032	18666	18152	17786	18850	17970	134	5540	500	14070	10	1	26786434	4964	178.17	1.69	12	0.20	104.00	10979.00	28200	20230331	-34.29	17550	20230726	5.58	28200	-34.29	20230331	17550	5.58	20230726	28200	-34.29	20230331	17550	5.58	20230726	2.38	Y	218410	500	133 억	2109410	N	N	50634	N	N
161	20230803	090801	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18240	-280	5	-1.51	232526560	12684	6.10	18430	18470	18230	24050	12970	18520	18332.27	7.87	311	-221	19546	19032	18666	18152	17786	18850	17970	134	5540	500	14070	10	1	26786434	4886	175.38	1.66	12	0.05	104.00	10979.00	28200	20230331	-35.32	17550	20230726	3.93	28200	-35.32	20230331	17550	3.93	20230726	28200	-35.32	20230331	17550	3.93	20230726	2.38	Y	218410	500	133 억	2109410	N	N	50634	N	N
162	20230802	160806	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18520	-710	5	-3.69	3845122870	206873	78.66	19180	19180	18300	24950	13470	19230	18586.89	8.01	-565	-69025	20110	19670	18920	18480	17730	19890	18700	134	5740	500	14610	10	1	26786434	4961	178.08	1.69	12	0.77	104.00	10979.00	28200	20230331	-34.33	17550	20230726	5.53	28200	-34.33	20230331	17550	5.53	20230726	28200	-34.33	20230331	17550	5.53	20230726	2.33	Y	218410	500	133 억	2146905	N	N	50634	N	N
163	20230802	150815	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18420	-810	5	-4.21	3635034650	195502	74.34	19180	19180	18300	24950	13470	19230	18593.34	8.01	-565	-70176	20110	19670	18920	18480	17730	19890	18700	134	5740	500	14610	10	1	26786434	4934	177.12	1.68	12	0.73	104.00	10979.00	28200	20230331	-34.68	17550	20230726	4.96	28200	-34.68	20230331	17550	4.96	20230726	28200	-34.68	20230331	17550	4.96	20230726	2.33	Y	218410	500	133 억	2146905	N	N	78728	N	N
164	20230802	140807	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18380	-850	5	-4.42	3093449890	166079	63.15	19180	19180	18300	24950	13470	19230	18626.38	8.01	-565	-66210	20110	19670	18920	18480	17730	19890	18700	134	5740	500	14610	10	1	26786434	4923	176.73	1.67	12	0.62	104.00	10979.00	28200	20230331	-34.82	17550	20230726	4.73	28200	-34.82	20230331	17550	4.73	20230726	28200	-34.82	20230331	17550	4.73	20230726	2.33	Y	218410	500	133 억	2146905	N	N	78728	N	N
165	20230802	130802	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18510	-720	5	-3.74	2260957500	120870	45.96	19180	19180	18460	24950	13470	19230	18705.70	8.01	-565	-46002	20110	19670	18920	18480	17730	19890	18700	134	5740	500	14610	10	1	26786434	4958	177.98	1.69	12	0.45	104.00	10979.00	28200	20230331	-34.36	17550	20230726	5.47	28200	-34.36	20230331	17550	5.47	20230726	28200	-34.36	20230331	17550	5.47	20230726	2.33	Y	218410	500	133 억	2146905	N	N	78728	N	N
166	20230802	120756	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18540	-690	5	-3.59	1869220950	99698	37.91	19180	19180	18520	24950	13470	19230	18748.83	8.01	-565	-40693	20110	19670	18920	18480	17730	19890	18700	134	5740	500	14610	10	1	26786434	4966	178.27	1.69	12	0.37	104.00	10979.00	28200	20230331	-34.26	17550	20230726	5.64	28200	-34.26	20230331	17550	5.64	20230726	28200	-34.26	20230331	17550	5.64	20230726	2.33	Y	218410	500	133 억	2146905	N	N	78728	N	N
167	20230802	110758	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18690	-540	5	-2.81	1362262720	72435	27.54	19180	19180	18660	24950	13470	19230	18806.69	8.01	-565	-27935	20110	19670	18920	18480	17730	19890	18700	134	5740	500	14610	10	1	26786434	5006	179.71	1.70	12	0.27	104.00	10979.00	28200	20230331	-33.72	17550	20230726	6.50	28200	-33.72	20230331	17550	6.50	20230726	28200	-33.72	20230331	17550	6.50	20230726	2.33	Y	218410	500	133 억	2146905	N	N	78728	N	N
168	20230802	100800	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18810	-420	5	-2.18	901931070	47866	18.20	19180	19180	18660	24950	13470	19230	18842.83	8.01	-565	-20145	20110	19670	18920	18480	17730	19890	18700	134	5740	500	14610	10	1	26786434	5039	180.87	1.71	12	0.18	104.00	10979.00	28200	20230331	-33.30	17550	20230726	7.18	28200	-33.30	20230331	17550	7.18	20230726	28200	-33.30	20230331	17550	7.18	20230726	2.33	Y	218410	500	133 억	2146905	N	N	78728	N	N
169	20230802	090759	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18830	-400	5	-2.08	261362490	13757	5.23	19180	19180	18830	24950	13470	19230	18998.51	8.01	-565	-7687	20110	19670	18920	18480	17730	19890	18700	134	5740	500	14610	10	1	26786434	5044	181.06	1.72	12	0.05	104.00	10979.00	28200	20230331	-33.23	17550	20230726	7.29	28200	-33.23	20230331	17550	7.29	20230726	28200	-33.23	20230331	17550	7.29	20230726	2.33	Y	218410	500	133 억	2146905	N	N	78728	N	N
170	20230801	160800	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	19230	890	2	4.85	4969053590	262736	145.94	18280	19360	18170	23800	12840	18340	18912.86	7.85	1244	-32913	18773	18556	18323	18106	17873	18440	17990	134	5480	500	13930	10	1	26786434	5151	184.90	1.75	12	0.98	104.00	10979.00	28200	20230331	-31.81	17550	20230726	9.57	28200	-31.81	20230331	17550	9.57	20230726	28200	-31.81	20230331	17550	9.57	20230726	2.32	Y	218410	500	133 억	2102897	N	N	78535	N	N
171	20230801	150755	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	19280	940	2	5.13	4737785660	250712	139.27	18280	19360	18170	23800	12840	18340	18897.57	7.85	1244	-30848	18773	18556	18323	18106	17873	18440	17990	134	5480	500	13930	10	1	26786434	5164	185.38	1.76	12	0.94	104.00	10979.00	28200	20230331	-31.63	17550	20230726	9.86	28200	-31.63	20230331	17550	9.86	20230726	28200	-31.63	20230331	17550	9.86	20230726	2.32	Y	218410	500	133 억	2102897	N	N	40665	N	N
172	20230801	140811	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	19330	990	2	5.40	3971822580	210957	117.18	18280	19360	18170	23800	12840	18340	18827.90	7.85	1244	-21217	18773	18556	18323	18106	17873	18440	17990	134	5480	500	13930	10	1	26786434	5178	185.87	1.76	12	0.79	104.00	10979.00	28200	20230331	-31.45	17550	20230726	10.14	28200	-31.45	20230331	17550	10.14	20230726	28200	-31.45	20230331	17550	10.14	20230726	2.32	Y	218410	500	133 억	2102897	N	N	40665	N	N
173	20230801	130753	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	19100	760	2	4.14	3205355950	170941	94.95	18280	19260	18170	23800	12840	18340	18751.51	7.85	1244	-15027	18773	18556	18323	18106	17873	18440	17990	134	5480	500	13930	10	1	26786434	5116	183.65	1.74	12	0.64	104.00	10979.00	28200	20230331	-32.27	17550	20230726	8.83	28200	-32.27	20230331	17550	8.83	20230726	28200	-32.27	20230331	17550	8.83	20230726	2.32	Y	218410	500	133 억	2102897	N	N	40665	N	N
174	20230801	120753	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18990	650	2	3.54	2375099030	127402	70.77	18280	19090	18170	23800	12840	18340	18642.82	7.85	1244	-7901	18773	18556	18323	18106	17873	18440	17990	134	5480	500	13930	10	1	26786434	5087	182.60	1.73	12	0.48	104.00	10979.00	28200	20230331	-32.66	17550	20230726	8.21	28200	-32.66	20230331	17550	8.21	20230726	28200	-32.66	20230331	17550	8.21	20230726	2.32	Y	218410	500	133 억	2102897	N	N	40665	N	N
175	20230801	110750	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18560	220	2	1.20	1420098160	76578	42.54	18280	18730	18170	23800	12840	18340	18544.76	7.85	1244	1385	18773	18556	18323	18106	17873	18440	17990	134	5480	500	13930	10	1	26786434	4972	178.46	1.69	12	0.29	104.00	10979.00	28200	20230331	-34.18	17550	20230726	5.75	28200	-34.18	20230331	17550	5.75	20230726	28200	-34.18	20230331	17550	5.75	20230726	2.32	Y	218410	500	133 억	2102897	N	N	40665	N	N
176	20230801	100754	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18590	250	2	1.36	979569350	52940	29.41	18280	18730	18170	23800	12840	18340	18503.73	7.85	1244	8454	18773	18556	18323	18106	17873	18440	17990	134	5480	500	13930	10	1	26786434	4980	178.75	1.69	12	0.20	104.00	10979.00	28200	20230331	-34.08	17550	20230726	5.93	28200	-34.08	20230331	17550	5.93	20230726	28200	-34.08	20230331	17550	5.93	20230726	2.32	Y	218410	500	133 억	2102897	N	N	40665	N	N
177	20230801	090748	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18540	200	2	1.09	248180350	13536	7.52	18280	18580	18170	23800	12840	18340	18334.79	7.85	1244	3885	18773	18556	18323	18106	17873	18440	17990	134	5480	500	13930	10	1	26786434	4966	178.27	1.69	12	0.05	104.00	10979.00	28200	20230331	-34.26	17550	20230726	5.64	28200	-34.26	20230331	17550	5.64	20230726	28200	-34.26	20230331	17550	5.64	20230726	2.32	Y	218410	500	133 억	2102897	N	N	40665	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History