KissMeData/032500/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160407	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7640	130	2	1.73	5854335180	746183	283.58	7670	8240	7520	9760	5260	7510	7846.08	6.85	-62559	7916	7712	7556	7352	7196	7635	7275	199	2250	500	5400	10	1	39820883	3042	-4.66	1.74	12	1.87	-1640.00	4391.00	20000	20240117	-61.80	7400	20240829	3.24	20000	-61.80	20240117	7400	3.24	20240829	20000	-61.80	20240117	7400	3.24	20240829	0.73	N	032500	500	199 억	2728913	N	N	270	N	N
3	20240830	150411	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7800	290	2	3.86	3553042900	445716	169.39	7670	8240	7520	9760	5260	7510	7971.54	6.85	-30680	7916	7712	7556	7352	7196	7635	7275	199	2250	500	5400	10	1	39820883	3106	-4.76	1.78	12	1.12	-1640.00	4391.00	20000	20240117	-61.00	7400	20240829	5.41	20000	-61.00	20240117	7400	5.41	20240829	20000	-61.00	20240117	7400	5.41	20240829	0.73	N	032500	500	199 억	2728913	N	N	270	N	N
4	20240830	140411	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7860	350	2	4.66	2909772030	363968	138.32	7670	8240	7520	9760	5260	7510	7994.58	6.85	-5957	7916	7712	7556	7352	7196	7635	7275	199	2250	500	5400	10	1	39820883	3130	-4.79	1.79	12	0.91	-1640.00	4391.00	20000	20240117	-60.70	7400	20240829	6.22	20000	-60.70	20240117	7400	6.22	20240829	20000	-60.70	20240117	7400	6.22	20240829	0.73	N	032500	500	199 억	2728913	N	N	270	N	N
5	20240830	130408	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8010	500	2	6.66	2609634540	326125	123.94	7670	8240	7520	9760	5260	7510	8001.95	6.85	6790	7916	7712	7556	7352	7196	7635	7275	199	2250	500	5400	10	1	39820883	3190	-4.88	1.82	12	0.82	-1640.00	4391.00	20000	20240117	-59.95	7400	20240829	8.24	20000	-59.95	20240117	7400	8.24	20240829	20000	-59.95	20240117	7400	8.24	20240829	0.73	N	032500	500	199 억	2728913	N	N	270	N	N
6	20240830	120411	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8130	620	2	8.26	2272277690	284399	108.08	7670	8240	7520	9760	5260	7510	7989.75	6.85	13457	7916	7712	7556	7352	7196	7635	7275	199	2250	500	5400	10	1	39820883	3237	-4.96	1.85	12	0.71	-1640.00	4391.00	20000	20240117	-59.35	7400	20240829	9.86	20000	-59.35	20240117	7400	9.86	20240829	20000	-59.35	20240117	7400	9.86	20240829	0.73	N	032500	500	199 억	2728913	N	N	270	N	N
7	20240830	110412	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8030	520	2	6.92	2021650780	253402	96.30	7670	8240	7520	9760	5260	7510	7978.04	6.85	11206	7916	7712	7556	7352	7196	7635	7275	199	2250	500	5400	10	1	39820883	3198	-4.90	1.83	12	0.64	-1640.00	4391.00	20000	20240117	-59.85	7400	20240829	8.51	20000	-59.85	20240117	7400	8.51	20240829	20000	-59.85	20240117	7400	8.51	20240829	0.73	N	032500	500	199 억	2728913	N	N	270	N	N
8	20240830	100413	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8180	670	2	8.92	1179444650	148817	56.56	7670	8240	7520	9760	5260	7510	7925.47	6.85	827	7916	7712	7556	7352	7196	7635	7275	199	2250	500	5400	10	1	39820883	3257	-4.99	1.86	12	0.37	-1640.00	4391.00	20000	20240117	-59.10	7400	20240829	10.54	20000	-59.10	20240117	7400	10.54	20240829	20000	-59.10	20240117	7400	10.54	20240829	0.73	N	032500	500	199 억	2728913	N	N	270	N	N
9	20240830	090412	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7600	90	2	1.20	56814790	7453	2.83	7670	7680	7520	9760	5260	7510	7623.08	6.85	-4078	7916	7712	7556	7352	7196	7635	7275	199	2250	500	5400	10	1	39820883	3026	-4.63	1.73	12	0.02	-1640.00	4391.00	20000	20240117	-62.00	7400	20240829	2.70	20000	-62.00	20240117	7400	2.70	20240829	20000	-62.00	20240117	7400	2.70	20240829	0.73	N	032500	500	199 억	2728913	N	N	270	N	N
10	20240829	160412	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7510	-300	5	-3.84	1978856710	261764	52.60	7700	7760	7400	10150	5470	7810	7559.71	6.87	-7168	8610	8210	7900	7500	7190	8055	7345	199	2340	500	5620	10	1	39820883	2991	-4.58	1.71	12	0.66	-1640.00	4391.00	20000	20240117	-62.45	7400	20240829	1.49	20000	-62.45	20240117	7400	1.49	20240829	20000	-62.45	20240117	7400	1.49	20240829	0.74	N	032500	500	199 억	2735547	N	N	270	N	N
11	20240829	150415	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7580	-230	5	-2.94	1829799990	241976	48.62	7700	7760	7400	10150	5470	7810	7561.85	6.87	-7996	8610	8210	7900	7500	7190	8055	7345	199	2340	500	5620	10	1	39820883	3018	-4.62	1.73	12	0.61	-1640.00	4391.00	20000	20240117	-62.10	7400	20240829	2.43	20000	-62.10	20240117	7400	2.43	20240829	20000	-62.10	20240117	7400	2.43	20240829	0.74	N	032500	500	199 억	2735547	N	N	162	N	N
12	20240829	140417	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7560	-250	5	-3.20	1609794320	212882	42.77	7700	7760	7400	10150	5470	7810	7561.85	6.87	-22162	8610	8210	7900	7500	7190	8055	7345	199	2340	500	5620	10	1	39820883	3010	-4.61	1.72	12	0.53	-1640.00	4391.00	20000	20240117	-62.20	7400	20240829	2.16	20000	-62.20	20240117	7400	2.16	20240829	20000	-62.20	20240117	7400	2.16	20240829	0.74	N	032500	500	199 억	2735547	N	N	162	N	N
13	20240829	130417	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7530	-280	5	-3.59	1499299640	198216	39.83	7700	7760	7400	10150	5470	7810	7563.90	6.87	-22832	8610	8210	7900	7500	7190	8055	7345	199	2340	500	5620	10	1	39820883	2999	-4.59	1.71	12	0.50	-1640.00	4391.00	20000	20240117	-62.35	7400	20240829	1.76	20000	-62.35	20240117	7400	1.76	20240829	20000	-62.35	20240117	7400	1.76	20240829	0.74	N	032500	500	199 억	2735547	N	N	162	N	N
14	20240829	120414	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7540	-270	5	-3.46	1440011400	190354	38.25	7700	7760	7400	10150	5470	7810	7564.84	6.87	-22339	8610	8210	7900	7500	7190	8055	7345	199	2340	500	5620	10	1	39820883	3002	-4.60	1.72	12	0.48	-1640.00	4391.00	20000	20240117	-62.30	7400	20240829	1.89	20000	-62.30	20240117	7400	1.89	20240829	20000	-62.30	20240117	7400	1.89	20240829	0.74	N	032500	500	199 억	2735547	N	N	162	N	N
15	20240829	110418	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7540	-270	5	-3.46	1302795950	172174	34.60	7700	7760	7400	10150	5470	7810	7566.67	6.87	-23931	8610	8210	7900	7500	7190	8055	7345	199	2340	500	5620	10	1	39820883	3002	-4.60	1.72	12	0.43	-1640.00	4391.00	20000	20240117	-62.30	7400	20240829	1.89	20000	-62.30	20240117	7400	1.89	20240829	20000	-62.30	20240117	7400	1.89	20240829	0.74	N	032500	500	199 억	2735547	N	N	162	N	N
16	20240829	100414	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7610	-200	5	-2.56	936364750	123958	24.91	7700	7760	7400	10150	5470	7810	7553.78	6.87	-14397	8610	8210	7900	7500	7190	8055	7345	199	2340	500	5620	10	1	39820883	3030	-4.64	1.73	12	0.31	-1640.00	4391.00	20000	20240117	-61.95	7400	20240829	2.84	20000	-61.95	20240117	7400	2.84	20240829	20000	-61.95	20240117	7400	2.84	20240829	0.74	N	032500	500	199 억	2735547	N	N	162	N	N
17	20240829	090416	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7610	-200	5	-2.56	115580230	15023	3.02	7700	7760	7610	10150	5470	7810	7693.14	6.87	-4312	8610	8210	7900	7500	7190	8055	7345	199	2340	500	5620	10	1	39820883	3030	-4.64	1.73	12	0.04	-1640.00	4391.00	20000	20240117	-61.95	7590	20240828	0.26	20000	-61.95	20240117	7590	0.26	20240828	20000	-61.95	20240117	7590	0.26	20240828	0.74	N	032500	500	199 억	2735547	N	N	162	N	N
18	20240828	160404	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7810	-430	5	-5.22	3886417380	496654	97.18	8250	8300	7590	10710	5770	8240	7825.21	6.99	-44443	9206	8722	8366	7882	7526	8545	7705	199	2470	500	5930	10	1	39820883	3110	-4.76	1.78	12	1.25	-1640.00	4391.00	20000	20240117	-60.95	7590	20240828	2.90	20000	-60.95	20240117	7590	2.90	20240828	20000	-60.95	20240117	7590	2.90	20240828	0.71	N	032500	500	199 억	2782079	N	N	162	N	N
19	20240828	150405	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7800	-440	5	-5.34	3736745370	477480	93.42	8250	8300	7590	10710	5770	8240	7825.97	6.99	-48866	9206	8722	8366	7882	7526	8545	7705	199	2470	500	5930	10	1	39820883	3106	-4.76	1.78	12	1.20	-1640.00	4391.00	20000	20240117	-61.00	7590	20240828	2.77	20000	-61.00	20240117	7590	2.77	20240828	20000	-61.00	20240117	7590	2.77	20240828	0.71	N	032500	500	199 억	2782079	N	N	1257	N	N
20	20240828	140408	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7810	-430	5	-5.22	3447066520	440439	86.18	8250	8300	7590	10710	5770	8240	7826.43	6.99	-40619	9206	8722	8366	7882	7526	8545	7705	199	2470	500	5930	10	1	39820883	3110	-4.76	1.78	12	1.11	-1640.00	4391.00	20000	20240117	-60.95	7590	20240828	2.90	20000	-60.95	20240117	7590	2.90	20240828	20000	-60.95	20240117	7590	2.90	20240828	0.71	N	032500	500	199 억	2782079	N	N	1257	N	N
21	20240828	130407	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7820	-420	5	-5.10	3215320490	410832	80.38	8250	8300	7590	10710	5770	8240	7826.36	6.99	-33737	9206	8722	8366	7882	7526	8545	7705	199	2470	500	5930	10	1	39820883	3114	-4.77	1.78	12	1.03	-1640.00	4391.00	20000	20240117	-60.90	7590	20240828	3.03	20000	-60.90	20240117	7590	3.03	20240828	20000	-60.90	20240117	7590	3.03	20240828	0.71	N	032500	500	199 억	2782079	N	N	1257	N	N
22	20240828	120406	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7790	-450	5	-5.46	3069291650	392135	76.73	8250	8300	7590	10710	5770	8240	7827.13	6.99	-36347	9206	8722	8366	7882	7526	8545	7705	199	2470	500	5930	10	1	39820883	3102	-4.75	1.77	12	0.98	-1640.00	4391.00	20000	20240117	-61.05	7590	20240828	2.64	20000	-61.05	20240117	7590	2.64	20240828	20000	-61.05	20240117	7590	2.64	20240828	0.71	N	032500	500	199 억	2782079	N	N	1257	N	N
23	20240828	110406	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7830	-410	5	-4.98	2763044200	352984	69.06	8250	8300	7590	10710	5770	8240	7827.68	6.99	-27075	9206	8722	8366	7882	7526	8545	7705	199	2470	500	5930	10	1	39820883	3118	-4.77	1.78	12	0.89	-1640.00	4391.00	20000	20240117	-60.85	7590	20240828	3.16	20000	-60.85	20240117	7590	3.16	20240828	20000	-60.85	20240117	7590	3.16	20240828	0.71	N	032500	500	199 억	2782079	N	N	1257	N	N
24	20240828	100424	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7930	-310	5	-3.76	2332922100	298635	58.43	8250	8300	7590	10710	5770	8240	7811.95	6.99	-28683	9206	8722	8366	7882	7526	8545	7705	199	2470	500	5930	10	1	39820883	3158	-4.84	1.81	12	0.75	-1640.00	4391.00	20000	20240117	-60.35	7590	20240828	4.48	20000	-60.35	20240117	7590	4.48	20240828	20000	-60.35	20240117	7590	4.48	20240828	0.71	N	032500	500	199 억	2782079	N	N	1257	N	N
25	20240828	090412	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8050	-190	5	-2.31	212757560	26314	5.15	8250	8300	8010	10710	5770	8240	8085.34	6.99	-13315	9206	8722	8366	7882	7526	8545	7705	199	2470	500	5930	10	1	39820883	3206	-4.91	1.83	12	0.07	-1640.00	4391.00	20000	20240117	-59.75	8010	20240828	0.50	20000	-59.75	20240117	8010	0.50	20240828	20000	-59.75	20240117	8010	0.50	20240828	0.71	N	032500	500	199 억	2782079	N	N	1257	N	N
26	20240827	160405	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8240	-560	5	-6.36	4211295580	509204	107.57	8800	8850	8010	11440	6160	8800	8270.35	6.87	41415	9933	9366	9083	8516	8233	9225	8375	199	2640	500	6330	10	1	39820883	3281	-5.02	1.88	12	1.28	-1640.00	4391.00	20000	20240117	-58.80	8010	20240827	2.87	20000	-58.80	20240117	8010	2.87	20240827	20000	-58.80	20240117	8010	2.87	20240827	0.71	N	032500	500	199 억	2736079	N	N	1257	N	N
27	20240827	150405	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8230	-570	5	-6.48	4054624540	490171	103.55	8800	8850	8010	11440	6160	8800	8271.86	6.87	43365	9933	9366	9083	8516	8233	9225	8375	199	2640	500	6330	10	1	39820883	3277	-5.02	1.87	12	1.23	-1640.00	4391.00	20000	20240117	-58.85	8010	20240827	2.75	20000	-58.85	20240117	8010	2.75	20240827	20000	-58.85	20240117	8010	2.75	20240827	0.71	N	032500	500	199 억	2736079	N	N	1756	N	N
28	20240827	140406	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8230	-570	5	-6.48	3823098850	462035	97.61	8800	8850	8010	11440	6160	8800	8274.48	6.87	47663	9933	9366	9083	8516	8233	9225	8375	199	2640	500	6330	10	1	39820883	3277	-5.02	1.87	12	1.16	-1640.00	4391.00	20000	20240117	-58.85	8010	20240827	2.75	20000	-58.85	20240117	8010	2.75	20240827	20000	-58.85	20240117	8010	2.75	20240827	0.71	N	032500	500	199 억	2736079	N	N	1756	N	N
29	20240827	130407	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8200	-600	5	-6.82	3595194450	434234	91.73	8800	8850	8010	11440	6160	8800	8279.39	6.87	50803	9933	9366	9083	8516	8233	9225	8375	199	2640	500	6330	10	1	39820883	3265	-5.00	1.87	12	1.09	-1640.00	4391.00	20000	20240117	-59.00	8010	20240827	2.37	20000	-59.00	20240117	8010	2.37	20240827	20000	-59.00	20240117	8010	2.37	20240827	0.71	N	032500	500	199 억	2736079	N	N	1756	N	N
30	20240827	120409	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8250	-550	5	-6.25	3369824030	406790	85.94	8800	8850	8010	11440	6160	8800	8283.94	6.87	65091	9933	9366	9083	8516	8233	9225	8375	199	2640	500	6330	10	1	39820883	3285	-5.03	1.88	12	1.02	-1640.00	4391.00	20000	20240117	-58.75	8010	20240827	3.00	20000	-58.75	20240117	8010	3.00	20240827	20000	-58.75	20240117	8010	3.00	20240827	0.71	N	032500	500	199 억	2736079	N	N	1756	N	N
31	20240827	110408	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8300	-500	5	-5.68	3074571930	371000	78.37	8800	8850	8010	11440	6160	8800	8287.26	6.87	69344	9933	9366	9083	8516	8233	9225	8375	199	2640	500	6330	10	1	39820883	3305	-5.06	1.89	12	0.93	-1640.00	4391.00	20000	20240117	-58.50	8010	20240827	3.62	20000	-58.50	20240117	8010	3.62	20240827	20000	-58.50	20240117	8010	3.62	20240827	0.71	N	032500	500	199 억	2736079	N	N	1756	N	N
32	20240827	100404	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8200	-600	5	-6.82	2552365580	307846	65.03	8800	8850	8010	11440	6160	8800	8291.05	6.87	63107	9933	9366	9083	8516	8233	9225	8375	199	2640	500	6330	10	1	39820883	3265	-5.00	1.87	12	0.77	-1640.00	4391.00	20000	20240117	-59.00	8010	20240827	2.37	20000	-59.00	20240117	8010	2.37	20240827	20000	-59.00	20240117	8010	2.37	20240827	0.71	N	032500	500	199 억	2736079	N	N	1756	N	N
33	20240827	090404	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8700	-100	5	-1.14	62673390	7148	1.51	8800	8850	8680	11440	6160	8800	8767.96	6.87	-2864	9933	9366	9083	8516	8233	9225	8375	199	2640	500	6330	10	1	39820883	3464	-5.30	1.98	12	0.02	-1640.00	4391.00	20000	20240117	-56.50	8680	20240827	0.23	20000	-56.50	20240117	8680	0.23	20240827	20000	-56.50	20240117	8680	0.23	20240827	0.71	N	032500	500	199 억	2736079	N	N	1756	N	N
34	20240826	160402	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8800	-810	5	-8.43	4248479300	471376	463.67	9530	9650	8800	12490	6730	9610	9013.28	7.00	-42483	9843	9726	9573	9456	9303	9785	9515	199	2880	500	6910	10	1	39820883	3504	-5.37	2.00	12	1.18	-1640.00	4391.00	20000	20240117	-56.00	8800	20240826	0.00	20000	-56.00	20240117	8800	0.00	20240826	20000	-56.00	20240117	8800	0.00	20240826	0.72	N	032500	500	199 억	2786795	N	N	1756	N	N
35	20240826	150405	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8840	-770	5	-8.01	3928719970	435106	427.99	9530	9650	8810	12490	6730	9610	9029.34	7.00	-42293	9843	9726	9573	9456	9303	9785	9515	199	2880	500	6910	10	1	39820883	3520	-5.39	2.01	12	1.09	-1640.00	4391.00	20000	20240117	-55.80	8810	20240826	0.34	20000	-55.80	20240117	8810	0.34	20240826	20000	-55.80	20240117	8810	0.34	20240826	0.72	N	032500	500	199 억	2786795	N	N	1	N	N
36	20240826	140405	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8920	-690	5	-7.18	3350343730	369999	363.95	9530	9650	8810	12490	6730	9610	9055.01	7.00	-47520	9843	9726	9573	9456	9303	9785	9515	199	2880	500	6910	10	1	39820883	3552	-5.44	2.03	12	0.93	-1640.00	4391.00	20000	20240117	-55.40	8810	20240826	1.25	20000	-55.40	20240117	8810	1.25	20240826	20000	-55.40	20240117	8810	1.25	20240826	0.72	N	032500	500	199 억	2786795	N	N	1	N	N
37	20240826	130408	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8950	-660	5	-6.87	2617164300	287403	282.70	9530	9650	8870	12490	6730	9610	9106.25	7.00	-23612	9843	9726	9573	9456	9303	9785	9515	199	2880	500	6910	10	1	39820883	3564	-5.46	2.04	12	0.72	-1640.00	4391.00	20000	20240117	-55.25	8870	20240826	0.90	20000	-55.25	20240117	8870	0.90	20240826	20000	-55.25	20240117	8870	0.90	20240826	0.72	N	032500	500	199 억	2786795	N	N	1	N	N
38	20240826	120404	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8930	-680	5	-7.08	2095096560	228841	225.10	9530	9650	8900	12490	6730	9610	9155.25	7.00	-18191	9843	9726	9573	9456	9303	9785	9515	199	2880	500	6910	10	1	39820883	3556	-5.45	2.03	12	0.57	-1640.00	4391.00	20000	20240117	-55.35	8900	20240826	0.34	20000	-55.35	20240117	8900	0.34	20240826	20000	-55.35	20240117	8900	0.34	20240826	0.72	N	032500	500	199 억	2786795	N	N	1	N	N
39	20240826	110405	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	9020	-590	5	-6.14	1594304820	172989	170.16	9530	9650	8900	12490	6730	9610	9216.22	7.00	-8987	9843	9726	9573	9456	9303	9785	9515	199	2880	500	6910	10	1	39820883	3592	-5.50	2.05	12	0.43	-1640.00	4391.00	20000	20240117	-54.90	8900	20240826	1.35	20000	-54.90	20240117	8900	1.35	20240826	20000	-54.90	20240117	8900	1.35	20240826	0.72	N	032500	500	199 억	2786795	N	N	1	N	N
40	20240826	100405	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	9280	-330	5	-3.43	807538970	86466	85.05	9530	9650	8900	12490	6730	9610	9339.38	7.00	-10122	9843	9726	9573	9456	9303	9785	9515	199	2880	500	6910	10	1	39820883	3695	-5.66	2.11	12	0.22	-1640.00	4391.00	20000	20240117	-53.60	8900	20240826	4.27	20000	-53.60	20240117	8900	4.27	20240826	20000	-53.60	20240117	8900	4.27	20240826	0.72	N	032500	500	199 억	2786795	N	N	1	N	N
41	20240826	090404	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9620	10	2	0.10	33539320	3498	3.44	9530	9650	9530	12490	6730	9610	9588.14	7.00	-626	9843	9726	9573	9456	9303	9785	9515	199	2880	500	6910	10	1	39820883	3831	-5.87	2.19	12	0.01	-1640.00	4391.00	20000	20240117	-51.90	9120	20240821	5.48	20000	-51.90	20240117	9120	5.48	20240821	20000	-51.90	20240117	9120	5.48	20240821	0.72	N	032500	500	199 억	2786795	N	N	1	N	N
42	20240823	160403	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9610	-60	5	-0.62	967427300	101253	56.21	9460	9690	9420	12570	6770	9670	9554.49	7.05	-19332	10190	9930	9790	9530	9390	9860	9460	199	2900	500	6960	10	1	39820883	3827	-5.86	2.19	12	0.25	-1640.00	4391.00	20000	20240117	-51.95	9120	20240821	5.37	20000	-51.95	20240117	9120	5.37	20240821	20000	-51.95	20240117	9120	5.37	20240821	0.72	N	032500	500	199 억	2807677	N	N	1	N	N
43	20240823	150405	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9610	-60	5	-0.62	864814220	90604	50.30	9460	9670	9420	12570	6770	9670	9544.93	7.05	-14908	10190	9930	9790	9530	9390	9860	9460	199	2900	500	6960	10	1	39820883	3827	-5.86	2.19	12	0.23	-1640.00	4391.00	20000	20240117	-51.95	9120	20240821	5.37	20000	-51.95	20240117	9120	5.37	20240821	20000	-51.95	20240117	9120	5.37	20240821	0.72	N	032500	500	199 억	2807677	N	N	1283	N	N
44	20240823	140405	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9570	-100	5	-1.03	776634130	81419	45.20	9460	9670	9420	12570	6770	9670	9538.67	7.05	-13221	10190	9930	9790	9530	9390	9860	9460	199	2900	500	6960	10	1	39820883	3811	-5.84	2.18	12	0.20	-1640.00	4391.00	20000	20240117	-52.15	9120	20240821	4.93	20000	-52.15	20240117	9120	4.93	20240821	20000	-52.15	20240117	9120	4.93	20240821	0.72	N	032500	500	199 억	2807677	N	N	1283	N	N
45	20240823	130404	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9550	-120	5	-1.24	696218580	73029	40.54	9460	9670	9420	12570	6770	9670	9533.38	7.05	-12736	10190	9930	9790	9530	9390	9860	9460	199	2900	500	6960	10	1	39820883	3803	-5.82	2.17	12	0.18	-1640.00	4391.00	20000	20240117	-52.25	9120	20240821	4.71	20000	-52.25	20240117	9120	4.71	20240821	20000	-52.25	20240117	9120	4.71	20240821	0.72	N	032500	500	199 억	2807677	N	N	1283	N	N
46	20240823	120403	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9500	-170	5	-1.76	625041680	65549	36.39	9460	9670	9420	12570	6770	9670	9535.41	7.05	-12879	10190	9930	9790	9530	9390	9860	9460	199	2900	500	6960	10	1	39820883	3783	-5.79	2.16	12	0.16	-1640.00	4391.00	20000	20240117	-52.50	9120	20240821	4.17	20000	-52.50	20240117	9120	4.17	20240821	20000	-52.50	20240117	9120	4.17	20240821	0.72	N	032500	500	199 억	2807677	N	N	1283	N	N
47	20240823	110403	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9490	-180	5	-1.86	505012120	52940	29.39	9460	9670	9420	12570	6770	9670	9539.23	7.05	-13444	10190	9930	9790	9530	9390	9860	9460	199	2900	500	6960	10	1	39820883	3779	-5.79	2.16	12	0.13	-1640.00	4391.00	20000	20240117	-52.55	9120	20240821	4.06	20000	-52.55	20240117	9120	4.06	20240821	20000	-52.55	20240117	9120	4.06	20240821	0.72	N	032500	500	199 억	2807677	N	N	1283	N	N
48	20240823	100403	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9530	-140	5	-1.45	270640550	28294	15.71	9460	9670	9460	12570	6770	9670	9565.15	7.05	-3035	10190	9930	9790	9530	9390	9860	9460	199	2900	500	6960	10	1	39820883	3795	-5.81	2.17	12	0.07	-1640.00	4391.00	20000	20240117	-52.35	9120	20240821	4.50	20000	-52.35	20240117	9120	4.50	20240821	20000	-52.35	20240117	9120	4.50	20240821	0.72	N	032500	500	199 억	2807677	N	N	1283	N	N
49	20240823	090405	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9550	-120	5	-1.24	43728570	4573	2.54	9460	9670	9460	12570	6770	9670	9561.39	7.05	-498	10190	9930	9790	9530	9390	9860	9460	199	2900	500	6960	10	1	39820883	3803	-5.82	2.17	12	0.01	-1640.00	4391.00	20000	20240117	-52.25	9120	20240821	4.71	20000	-52.25	20240117	9120	4.71	20240821	20000	-52.25	20240117	9120	4.71	20240821	0.72	N	032500	500	199 억	2807677	N	N	1283	N	N
50	20240822	160401	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9670	-100	5	-1.02	1762335840	179962	28.14	9800	10050	9650	12700	6840	9770	9792.89	7.16	-43519	10750	10260	9690	9200	8630	9975	8915	199	2930	500	7030	10	1	39820883	3851	-5.90	2.20	12	0.45	-1640.00	4391.00	20000	20240117	-51.65	9120	20240821	6.03	20000	-51.65	20240117	9120	6.03	20240821	20000	-51.65	20240117	9120	6.03	20240821	0.71	N	032500	500	199 억	2852087	N	N	1283	N	N
51	20240822	150405	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9670	-100	5	-1.02	1683841120	171853	26.87	9800	10050	9650	12700	6840	9770	9798.15	7.16	-41573	10750	10260	9690	9200	8630	9975	8915	199	2930	500	7030	10	1	39820883	3851	-5.90	2.20	12	0.43	-1640.00	4391.00	20000	20240117	-51.65	9120	20240821	6.03	20000	-51.65	20240117	9120	6.03	20240821	20000	-51.65	20240117	9120	6.03	20240821	0.71	N	032500	500	199 억	2852087	N	N	675	N	N
52	20240822	140405	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9700	-70	5	-0.72	1525150560	155485	24.31	9800	10050	9650	12700	6840	9770	9808.99	7.16	-38123	10750	10260	9690	9200	8630	9975	8915	199	2930	500	7030	10	1	39820883	3863	-5.91	2.21	12	0.39	-1640.00	4391.00	20000	20240117	-51.50	9120	20240821	6.36	20000	-51.50	20240117	9120	6.36	20240821	20000	-51.50	20240117	9120	6.36	20240821	0.71	N	032500	500	199 억	2852087	N	N	675	N	N
53	20240822	130404	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9700	-70	5	-0.72	1383092130	140802	22.01	9800	10050	9650	12700	6840	9770	9822.96	7.16	-34529	10750	10260	9690	9200	8630	9975	8915	199	2930	500	7030	10	1	39820883	3863	-5.91	2.21	12	0.35	-1640.00	4391.00	20000	20240117	-51.50	9120	20240821	6.36	20000	-51.50	20240117	9120	6.36	20240821	20000	-51.50	20240117	9120	6.36	20240821	0.71	N	032500	500	199 억	2852087	N	N	675	N	N
54	20240822	120408	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9730	-40	5	-0.41	1183128320	120157	18.79	9800	10050	9730	12700	6840	9770	9846.52	7.16	-26815	10750	10260	9690	9200	8630	9975	8915	199	2930	500	7030	10	1	39820883	3875	-5.93	2.22	12	0.30	-1640.00	4391.00	20000	20240117	-51.35	9120	20240821	6.69	20000	-51.35	20240117	9120	6.69	20240821	20000	-51.35	20240117	9120	6.69	20240821	0.71	N	032500	500	199 억	2852087	N	N	675	N	N
55	20240822	110403	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9830	60	2	0.61	952116210	96507	15.09	9800	10050	9730	12700	6840	9770	9865.77	7.16	-12218	10750	10260	9690	9200	8630	9975	8915	199	2930	500	7030	10	1	39820883	3914	-5.99	2.24	12	0.24	-1640.00	4391.00	20000	20240117	-50.85	9120	20240821	7.79	20000	-50.85	20240117	9120	7.79	20240821	20000	-50.85	20240117	9120	7.79	20240821	0.71	N	032500	500	199 억	2852087	N	N	675	N	N
56	20240822	100403	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9800	30	2	0.31	789267200	79975	12.50	9800	10050	9730	12700	6840	9770	9868.92	7.16	-12224	10750	10260	9690	9200	8630	9975	8915	199	2930	500	7030	10	1	39820883	3902	-5.98	2.23	12	0.20	-1640.00	4391.00	20000	20240117	-51.00	9120	20240821	7.46	20000	-51.00	20240117	9120	7.46	20240821	20000	-51.00	20240117	9120	7.46	20240821	0.71	N	032500	500	199 억	2852087	N	N	675	N	N
57	20240822	090402	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9980	210	2	2.15	128954790	13017	2.04	9800	10000	9800	12700	6840	9770	9906.64	7.16	4621	10750	10260	9690	9200	8630	9975	8915	199	2930	500	7030	10	1	39820883	3974	-6.09	2.27	12	0.03	-1640.00	4391.00	20000	20240117	-50.10	9120	20240821	9.43	20000	-50.10	20240117	9120	9.43	20240821	20000	-50.10	20240117	9120	9.43	20240821	0.71	N	032500	500	199 억	2852087	N	N	675	N	N
58	20240821	160403	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	9770	-420	5	-4.12	6088312530	639179	361.20	10090	10180	9120	13240	7140	10190	9525.18	7.30	-48633	10670	10430	10310	10070	9950	10370	10010	199	3050	500	7330	10	1	39820883	3891	-5.96	2.23	12	1.61	-1640.00	4391.00	20000	20240117	-51.15	9120	20240821	7.13	20000	-51.15	20240117	9120	7.13	20240821	20000	-51.15	20240117	9120	7.13	20240821	0.68	N	032500	500	199 억	2905753	N	N	675	N	N
59	20240821	150406	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	9770	-420	5	-4.12	5928112040	622772	351.93	10090	10180	9120	13240	7140	10190	9518.91	7.30	-48070	10670	10430	10310	10070	9950	10370	10010	199	3050	500	7330	10	1	39820883	3891	-5.96	2.23	12	1.56	-1640.00	4391.00	20000	20240117	-51.15	9120	20240821	7.13	20000	-51.15	20240117	9120	7.13	20240821	20000	-51.15	20240117	9120	7.13	20240821	0.68	N	032500	500	199 억	2905753	N	N	136	N	N
60	20240821	140402	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	9590	-600	5	-5.89	5351659970	563411	318.38	10090	10180	9120	13240	7140	10190	9498.68	7.30	-53278	10670	10430	10310	10070	9950	10370	10010	199	3050	500	7330	10	1	39820883	3819	-5.85	2.18	12	1.41	-1640.00	4391.00	20000	20240117	-52.05	9120	20240821	5.15	20000	-52.05	20240117	9120	5.15	20240821	20000	-52.05	20240117	9120	5.15	20240821	0.68	N	032500	500	199 억	2905753	N	N	136	N	N
61	20240821	130404	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	9380	-810	5	-7.95	4795478290	504566	285.13	10090	10180	9120	13240	7140	10190	9504.16	7.30	-64771	10670	10430	10310	10070	9950	10370	10010	199	3050	500	7330	10	1	39820883	3735	-5.72	2.14	12	1.27	-1640.00	4391.00	20000	20240117	-53.10	9120	20240821	2.85	20000	-53.10	20240117	9120	2.85	20240821	20000	-53.10	20240117	9120	2.85	20240821	0.68	N	032500	500	199 억	2905753	N	N	136	N	N
62	20240821	120407	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	9400	-790	5	-7.75	4489340850	471930	266.69	10090	10180	9120	13240	7140	10190	9512.72	7.30	-60883	10670	10430	10310	10070	9950	10370	10010	199	3050	500	7330	10	1	39820883	3743	-5.73	2.14	12	1.19	-1640.00	4391.00	20000	20240117	-53.00	9120	20240821	3.07	20000	-53.00	20240117	9120	3.07	20240821	20000	-53.00	20240117	9120	3.07	20240821	0.68	N	032500	500	199 억	2905753	N	N	136	N	N
63	20240821	110402	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	9220	-970	5	-9.52	3970054130	415819	234.98	10090	10180	9120	13240	7140	10190	9547.55	7.30	-53001	10670	10430	10310	10070	9950	10370	10010	199	3050	500	7330	10	1	39820883	3671	-5.62	2.10	12	1.04	-1640.00	4391.00	20000	20240117	-53.90	9120	20240821	1.10	20000	-53.90	20240117	9120	1.10	20240821	20000	-53.90	20240117	9120	1.10	20240821	0.68	N	032500	500	199 억	2905753	N	N	136	N	N
64	20240821	100406	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	9530	-660	5	-6.48	2639794990	273291	154.44	10090	10180	9120	13240	7140	10190	9659.28	7.30	-19406	10670	10430	10310	10070	9950	10370	10010	199	3050	500	7330	10	1	39820883	3795	-5.81	2.17	12	0.69	-1640.00	4391.00	20000	20240117	-52.35	9120	20240821	4.50	20000	-52.35	20240117	9120	4.50	20240821	20000	-52.35	20240117	9120	4.50	20240821	0.68	N	032500	500	199 억	2905753	N	N	136	N	N
65	20240821	090403	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9900	-290	5	-2.85	278291880	27910	15.77	10090	10180	9810	13240	7140	10190	9971.04	7.30	-6314	10670	10430	10310	10070	9950	10370	10010	199	3050	500	7330	10	1	39820883	3942	-6.04	2.25	12	0.07	-1640.00	4391.00	20000	20240117	-50.50	9730	20231027	1.75	20000	-50.50	20240117	9810	0.92	20240821	20000	-50.50	20240117	9730	1.75	20231027	0.68	N	032500	500	199 억	2905753	N	N	136	N	N
66	20240820	160358	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10190	-220	5	-2.11	1824772880	176334	92.11	10420	10550	10190	13530	7290	10410	10349.21	7.42	-43248	11243	10826	10603	10186	9963	10715	10075	199	3120	500	7490	10	1	39820883	4058	-6.21	2.32	12	0.44	-1640.00	4391.00	20000	20240117	-49.05	9730	20231027	4.73	20000	-49.05	20240117	10190	0.00	20240820	20000	-49.05	20240117	9730	4.73	20231027	0.67	N	032500	500	199 억	2953291	N	N	136	N	N
67	20240820	150402	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10220	-190	5	-1.83	1542999870	148737	77.70	10420	10550	10210	13530	7290	10410	10374.02	7.42	-31663	11243	10826	10603	10186	9963	10715	10075	199	3120	500	7490	10	1	39820883	4070	-6.23	2.33	12	0.37	-1640.00	4391.00	20000	20240117	-48.90	9730	20231027	5.04	20000	-48.90	20240117	10210	0.10	20240820	20000	-48.90	20240117	9730	5.04	20231027	0.67	N	032500	500	199 억	2953291	N	N	315	N	N
68	20240820	140403	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10370	-40	5	-0.38	992746550	95337	49.80	10420	10550	10350	13530	7290	10410	10413.02	7.42	-10136	11243	10826	10603	10186	9963	10715	10075	199	3120	500	7490	10	1	39820883	4129	-6.32	2.36	12	0.24	-1640.00	4391.00	20000	20240117	-48.15	9730	20231027	6.58	20000	-48.15	20240117	10300	0.68	20240805	20000	-48.15	20240117	9730	6.58	20231027	0.67	N	032500	500	199 억	2953291	N	N	315	N	N
69	20240820	130402	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10390	-20	5	-0.19	876147960	84104	43.93	10420	10550	10350	13530	7290	10410	10417.44	7.42	-8017	11243	10826	10603	10186	9963	10715	10075	199	3120	500	7490	10	1	39820883	4137	-6.34	2.37	12	0.21	-1640.00	4391.00	20000	20240117	-48.05	9730	20231027	6.78	20000	-48.05	20240117	10300	0.87	20240805	20000	-48.05	20240117	9730	6.78	20231027	0.67	N	032500	500	199 억	2953291	N	N	315	N	N
70	20240820	120403	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10440	30	2	0.29	600275810	57600	30.09	10420	10550	10350	13530	7290	10410	10421.46	7.42	-9848	11243	10826	10603	10186	9963	10715	10075	199	3120	500	7490	10	1	39820883	4157	-6.37	2.38	12	0.14	-1640.00	4391.00	20000	20240117	-47.80	9730	20231027	7.30	20000	-47.80	20240117	10300	1.36	20240805	20000	-47.80	20240117	9730	7.30	20231027	0.67	N	032500	500	199 억	2953291	N	N	315	N	N
71	20240820	110401	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10430	20	2	0.19	524881930	50381	26.32	10420	10550	10350	13530	7290	10410	10418.25	7.42	-8894	11243	10826	10603	10186	9963	10715	10075	199	3120	500	7490	10	1	39820883	4153	-6.36	2.38	12	0.13	-1640.00	4391.00	20000	20240117	-47.85	9730	20231027	7.19	20000	-47.85	20240117	10300	1.26	20240805	20000	-47.85	20240117	9730	7.19	20231027	0.67	N	032500	500	199 억	2953291	N	N	315	N	N
72	20240820	100359	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10460	50	2	0.48	295465650	28284	14.77	10420	10550	10380	13530	7290	10410	10446.39	7.42	-8701	11243	10826	10603	10186	9963	10715	10075	199	3120	500	7490	10	1	39820883	4165	-6.38	2.38	12	0.07	-1640.00	4391.00	20000	20240117	-47.70	9730	20231027	7.50	20000	-47.70	20240117	10300	1.55	20240805	20000	-47.70	20240117	9730	7.50	20231027	0.67	N	032500	500	199 억	2953291	N	N	315	N	N
73	20240820	090401	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10450	40	2	0.38	83684930	7996	4.18	10420	10550	10410	13530	7290	10410	10465.85	7.42	-2450	11243	10826	10603	10186	9963	10715	10075	199	3120	500	7490	10	1	39820883	4161	-6.37	2.38	12	0.02	-1640.00	4391.00	20000	20240117	-47.75	9730	20231027	7.40	20000	-47.75	20240117	10300	1.46	20240805	20000	-47.75	20240117	9730	7.40	20231027	0.67	N	032500	500	199 억	2953291	N	N	315	N	N
74	20240819	160356	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10410	-610	5	-5.54	2020572770	191025	128.17	10880	11020	10380	14320	7720	11020	10577.54	7.51	-57576	11906	11462	11156	10712	10406	11310	10560	199	3300	500	7930	10	1	39820883	4145	-6.35	2.37	12	0.48	-1640.00	4391.00	20000	20240117	-47.95	9730	20231027	6.99	20000	-47.95	20240117	10300	1.07	20240805	20000	-47.95	20240117	9730	6.99	20231027	0.67	N	032500	500	199 억	2990914	N	N	315	N	N
75	20240819	150359	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10410	-610	5	-5.54	1857678850	175362	117.66	10880	11020	10400	14320	7720	11020	10593.39	7.51	-51028	11906	11462	11156	10712	10406	11310	10560	199	3300	500	7930	10	1	39820883	4145	-6.35	2.37	12	0.44	-1640.00	4391.00	20000	20240117	-47.95	9730	20231027	6.99	20000	-47.95	20240117	10300	1.07	20240805	20000	-47.95	20240117	9730	6.99	20231027	0.67	N	032500	500	199 억	2990914	N	N	1179	N	N
76	20240819	140401	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10500	-520	5	-4.72	1545315610	145446	97.59	10880	11020	10460	14320	7720	11020	10624.67	7.51	-39306	11906	11462	11156	10712	10406	11310	10560	199	3300	500	7930	10	1	39820883	4181	-6.40	2.39	12	0.37	-1640.00	4391.00	20000	20240117	-47.50	9730	20231027	7.91	20000	-47.50	20240117	10300	1.94	20240805	20000	-47.50	20240117	9730	7.91	20231027	0.67	N	032500	500	199 억	2990914	N	N	1179	N	N
77	20240819	130358	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10500	-520	5	-4.72	1400345810	131631	88.32	10880	11020	10460	14320	7720	11020	10638.42	7.51	-34783	11906	11462	11156	10712	10406	11310	10560	199	3300	500	7930	10	1	39820883	4181	-6.40	2.39	12	0.33	-1640.00	4391.00	20000	20240117	-47.50	9730	20231027	7.91	20000	-47.50	20240117	10300	1.94	20240805	20000	-47.50	20240117	9730	7.91	20231027	0.67	N	032500	500	199 억	2990914	N	N	1179	N	N
78	20240819	120357	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10530	-490	5	-4.45	1078919680	101032	67.79	10880	11020	10510	14320	7720	11020	10678.99	7.51	-29214	11906	11462	11156	10712	10406	11310	10560	199	3300	500	7930	10	1	39820883	4193	-6.42	2.40	12	0.25	-1640.00	4391.00	20000	20240117	-47.35	9730	20231027	8.22	20000	-47.35	20240117	10300	2.23	20240805	20000	-47.35	20240117	9730	8.22	20231027	0.67	N	032500	500	199 억	2990914	N	N	1179	N	N
79	20240819	110359	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10620	-400	5	-3.63	767073530	71526	47.99	10880	11020	10610	14320	7720	11020	10724.40	7.51	-17232	11906	11462	11156	10712	10406	11310	10560	199	3300	500	7930	10	1	39820883	4229	-6.48	2.42	12	0.18	-1640.00	4391.00	20000	20240117	-46.90	9730	20231027	9.15	20000	-46.90	20240117	10300	3.11	20240805	20000	-46.90	20240117	9730	9.15	20231027	0.67	N	032500	500	199 억	2990914	N	N	1179	N	N
80	20240819	100359	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10800	-220	5	-2.00	482491330	44873	30.11	10880	11020	10630	14320	7720	11020	10752.38	7.51	-315	11906	11462	11156	10712	10406	11310	10560	199	3300	500	7930	10	1	39820883	4301	-6.59	2.46	12	0.11	-1640.00	4391.00	20000	20240117	-46.00	9730	20231027	11.00	20000	-46.00	20240117	10300	4.85	20240805	20000	-46.00	20240117	9730	11.00	20231027	0.67	N	032500	500	199 억	2990914	N	N	1179	N	N
81	20240819	090359	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10760	-260	5	-2.36	76089410	7025	4.71	10880	11020	10750	14320	7720	11020	10831.23	7.51	-252	11906	11462	11156	10712	10406	11310	10560	199	3300	500	7930	10	1	39820883	4285	-6.56	2.45	12	0.02	-1640.00	4391.00	20000	20240117	-46.20	9730	20231027	10.59	20000	-46.20	20240117	10300	4.47	20240805	20000	-46.20	20240117	9730	10.59	20231027	0.67	N	032500	500	199 억	2990914	N	N	1179	N	N
82	20240816	160355	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11020	-400	5	-3.50	1638568270	148103	301.84	11560	11600	10850	14840	8000	11420	11063.72	7.61	-43373	11693	11556	11333	11196	10973	11625	11265	199	3420	500	8220	10	1	39820883	4388	-6.72	2.51	12	0.37	-1640.00	4391.00	20000	20240117	-44.90	9730	20231027	13.26	20000	-44.90	20240117	10300	6.99	20240805	20000	-44.90	20240117	9730	13.26	20231027	0.67	N	032500	500	199 억	3029006	N	N	1179	N	N
83	20240816	150357	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11000	-420	5	-3.68	1601990120	144780	295.07	11560	11600	10850	14840	8000	11420	11065.00	7.61	-42137	11693	11556	11333	11196	10973	11625	11265	199	3420	500	8220	10	1	39820883	4380	-6.71	2.51	12	0.36	-1640.00	4391.00	20000	20240117	-45.00	9730	20231027	13.05	20000	-45.00	20240117	10300	6.80	20240805	20000	-45.00	20240117	9730	13.05	20231027	0.67	N	032500	500	199 억	3029006	N	N	9	N	N
84	20240816	140358	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10850	-570	5	-4.99	1462187040	132008	269.04	11560	11600	10850	14840	8000	11420	11076.50	7.61	-38110	11693	11556	11333	11196	10973	11625	11265	199	3420	500	8220	10	1	39820883	4321	-6.62	2.47	12	0.33	-1640.00	4391.00	20000	20240117	-45.75	9730	20231027	11.51	20000	-45.75	20240117	10300	5.34	20240805	20000	-45.75	20240117	9730	11.51	20231027	0.67	N	032500	500	199 억	3029006	N	N	9	N	N
85	20240816	130400	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11030	-390	5	-3.42	844741330	75454	153.78	11560	11600	10940	14840	8000	11420	11195.45	7.61	-19481	11693	11556	11333	11196	10973	11625	11265	199	3420	500	8220	10	1	39820883	4392	-6.73	2.51	12	0.19	-1640.00	4391.00	20000	20240117	-44.85	9730	20231027	13.36	20000	-44.85	20240117	10300	7.09	20240805	20000	-44.85	20240117	9730	13.36	20231027	0.67	N	032500	500	199 억	3029006	N	N	9	N	N
86	20240816	120358	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11080	-340	5	-2.98	621033150	55125	112.35	11560	11600	11060	14840	8000	11420	11265.91	7.61	-10706	11693	11556	11333	11196	10973	11625	11265	199	3420	500	8220	10	1	39820883	4412	-6.76	2.52	12	0.14	-1640.00	4391.00	20000	20240117	-44.60	9730	20231027	13.87	20000	-44.60	20240117	10300	7.57	20240805	20000	-44.60	20240117	9730	13.87	20231027	0.67	N	032500	500	199 억	3029006	N	N	9	N	N
87	20240816	110400	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11190	-230	5	-2.01	443586930	39167	79.83	11560	11600	11180	14840	8000	11420	11325.53	7.61	-8971	11693	11556	11333	11196	10973	11625	11265	199	3420	500	8220	10	1	39820883	4456	-6.82	2.55	12	0.10	-1640.00	4391.00	20000	20240117	-44.05	9730	20231027	15.01	20000	-44.05	20240117	10300	8.64	20240805	20000	-44.05	20240117	9730	15.01	20231027	0.67	N	032500	500	199 억	3029006	N	N	9	N	N
88	20240816	100357	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11270	-150	5	-1.31	315979540	27788	56.63	11560	11600	11230	14840	8000	11420	11371.08	7.61	-8282	11693	11556	11333	11196	10973	11625	11265	199	3420	500	8220	10	1	39820883	4488	-6.87	2.57	12	0.07	-1640.00	4391.00	20000	20240117	-43.65	9730	20231027	15.83	20000	-43.65	20240117	10300	9.42	20240805	20000	-43.65	20240117	9730	15.83	20231027	0.67	N	032500	500	199 억	3029006	N	N	9	N	N
89	20240816	090357	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11580	160	2	1.40	21856120	1889	3.85	11560	11600	11560	14840	8000	11420	11570.21	7.61	195	11693	11556	11333	11196	10973	11625	11265	199	3420	500	8220	10	1	39820883	4611	-7.06	2.64	12	0.00	-1640.00	4391.00	20000	20240117	-42.10	9730	20231027	19.01	20000	-42.10	20240117	10300	12.43	20240805	20000	-42.10	20240117	9730	19.01	20231027	0.67	N	032500	500	199 억	3029006	N	N	9	N	N
90	20240814	160359	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11420	300	2	2.70	553841180	49002	137.87	11150	11470	11110	14450	7790	11120	11302.40	7.16	12316	11293	11206	11083	10996	10873	11250	11040	199	3330	500	8000	10	1	39820883	4548	-6.96	2.60	12	0.12	-1640.00	4391.00	20000	20240117	-42.90	9730	20231027	17.37	20000	-42.90	20240117	10300	10.87	20240805	20000	-42.90	20240117	9730	17.37	20231027	0.68	N	032500	500	199 억	2849994	N	N	9	N	N
91	20240814	150358	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11420	300	2	2.70	502695240	44523	125.27	11150	11450	11110	14450	7790	11120	11290.69	7.16	12081	11293	11206	11083	10996	10873	11250	11040	199	3330	500	8000	10	1	39820883	4548	-6.96	2.60	12	0.11	-1640.00	4391.00	20000	20240117	-42.90	9730	20231027	17.37	20000	-42.90	20240117	10300	10.87	20240805	20000	-42.90	20240117	9730	17.37	20231027	0.68	N	032500	500	199 억	2849994	N	N	135	N	N
92	20240814	140403	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11410	290	2	2.61	455755870	40411	113.70	11150	11450	11110	14450	7790	11120	11278.02	7.16	10941	11293	11206	11083	10996	10873	11250	11040	199	3330	500	8000	10	1	39820883	4544	-6.96	2.60	12	0.10	-1640.00	4391.00	20000	20240117	-42.95	9730	20231027	17.27	20000	-42.95	20240117	10300	10.78	20240805	20000	-42.95	20240117	9730	17.27	20231027	0.68	N	032500	500	199 억	2849994	N	N	135	N	N
93	20240814	130359	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11240	120	2	1.08	200272980	17907	50.38	11150	11290	11110	14450	7790	11120	11184.06	7.16	1427	11293	11206	11083	10996	10873	11250	11040	199	3330	500	8000	10	1	39820883	4476	-6.85	2.56	12	0.04	-1640.00	4391.00	20000	20240117	-43.80	9730	20231027	15.52	20000	-43.80	20240117	10300	9.13	20240805	20000	-43.80	20240117	9730	15.52	20231027	0.68	N	032500	500	199 억	2849994	N	N	135	N	N
94	20240814	120358	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11190	70	2	0.63	167903270	15024	42.27	11150	11290	11110	14450	7790	11120	11175.67	7.16	253	11293	11206	11083	10996	10873	11250	11040	199	3330	500	8000	10	1	39820883	4456	-6.82	2.55	12	0.04	-1640.00	4391.00	20000	20240117	-44.05	9730	20231027	15.01	20000	-44.05	20240117	10300	8.64	20240805	20000	-44.05	20240117	9730	15.01	20231027	0.68	N	032500	500	199 억	2849994	N	N	135	N	N
95	20240814	110356	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11190	70	2	0.63	123912460	11087	31.19	11150	11290	11110	14450	7790	11120	11176.37	7.16	578	11293	11206	11083	10996	10873	11250	11040	199	3330	500	8000	10	1	39820883	4456	-6.82	2.55	12	0.03	-1640.00	4391.00	20000	20240117	-44.05	9730	20231027	15.01	20000	-44.05	20240117	10300	8.64	20240805	20000	-44.05	20240117	9730	15.01	20231027	0.68	N	032500	500	199 억	2849994	N	N	135	N	N
96	20240814	100355	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11170	50	2	0.45	69015390	6177	17.38	11150	11290	11110	14450	7790	11120	11172.96	7.16	-271	11293	11206	11083	10996	10873	11250	11040	199	3330	500	8000	10	1	39820883	4448	-6.81	2.54	12	0.02	-1640.00	4391.00	20000	20240117	-44.15	9730	20231027	14.80	20000	-44.15	20240117	10300	8.45	20240805	20000	-44.15	20240117	9730	14.80	20231027	0.68	N	032500	500	199 억	2849994	N	N	135	N	N
97	20240814	090427	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11170	50	2	0.45	8571960	766	2.16	11150	11270	11150	14450	7790	11120	11190.55	7.16	-167	11293	11206	11083	10996	10873	11250	11040	199	3330	500	8000	10	1	39820883	4448	-6.81	2.54	12	0.00	-1640.00	4391.00	20000	20240117	-44.15	9730	20231027	14.80	20000	-44.15	20240117	10300	8.45	20240805	20000	-44.15	20240117	9730	14.80	20231027	0.68	N	032500	500	199 억	2849994	N	N	135	N	N
98	20240813	160352	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11120	-70	5	-0.63	392838770	35527	84.93	11080	11170	10960	14540	7840	11190	11057.47	7.02	4840	11530	11360	11080	10910	10630	11445	10995	199	3350	500	8050	10	1	39820883	4428	-6.78	2.53	12	0.09	-1640.00	4391.00	20000	20240117	-44.40	9730	20231027	14.29	20000	-44.40	20240117	10300	7.96	20240805	20000	-44.40	20240117	9730	14.29	20231027	0.68	N	032500	500	199 억	2796629	N	N	134	N	N
99	20240813	150355	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11070	-120	5	-1.07	375178790	33934	81.12	11080	11170	10960	14540	7840	11190	11056.13	7.02	4232	11530	11360	11080	10910	10630	11445	10995	199	3350	500	8050	10	1	39820883	4408	-6.75	2.52	12	0.09	-1640.00	4391.00	20000	20240117	-44.65	9730	20231027	13.77	20000	-44.65	20240117	10300	7.48	20240805	20000	-44.65	20240117	9730	13.77	20231027	0.68	N	032500	500	199 억	2796629	N	N	203	N	N
100	20240813	140355	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11070	-120	5	-1.07	330614860	29905	71.49	11080	11170	10960	14540	7840	11190	11055.50	7.02	3051	11530	11360	11080	10910	10630	11445	10995	199	3350	500	8050	10	1	39820883	4408	-6.75	2.52	12	0.08	-1640.00	4391.00	20000	20240117	-44.65	9730	20231027	13.77	20000	-44.65	20240117	10300	7.48	20240805	20000	-44.65	20240117	9730	13.77	20231027	0.68	N	032500	500	199 억	2796629	N	N	203	N	N
101	20240813	130356	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11140	-50	5	-0.45	294173690	26624	63.64	11080	11170	10960	14540	7840	11190	11049.19	7.02	2748	11530	11360	11080	10910	10630	11445	10995	199	3350	500	8050	10	1	39820883	4436	-6.79	2.54	12	0.07	-1640.00	4391.00	20000	20240117	-44.30	9730	20231027	14.49	20000	-44.30	20240117	10300	8.16	20240805	20000	-44.30	20240117	9730	14.49	20231027	0.68	N	032500	500	199 억	2796629	N	N	203	N	N
102	20240813	120354	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11120	-70	5	-0.63	276336050	25022	59.81	11080	11160	10960	14540	7840	11190	11043.72	7.02	2314	11530	11360	11080	10910	10630	11445	10995	199	3350	500	8050	10	1	39820883	4428	-6.78	2.53	12	0.06	-1640.00	4391.00	20000	20240117	-44.40	9730	20231027	14.29	20000	-44.40	20240117	10300	7.96	20240805	20000	-44.40	20240117	9730	14.29	20231027	0.68	N	032500	500	199 억	2796629	N	N	203	N	N
103	20240813	110352	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11070	-120	5	-1.07	251418740	22777	54.45	11080	11160	10960	14540	7840	11190	11038.27	7.02	867	11530	11360	11080	10910	10630	11445	10995	199	3350	500	8050	10	1	39820883	4408	-6.75	2.52	12	0.06	-1640.00	4391.00	20000	20240117	-44.65	9730	20231027	13.77	20000	-44.65	20240117	10300	7.48	20240805	20000	-44.65	20240117	9730	13.77	20231027	0.68	N	032500	500	199 억	2796629	N	N	203	N	N
104	20240813	100351	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11000	-190	5	-1.70	212526130	19250	46.02	11080	11160	10960	14540	7840	11190	11040.32	7.02	806	11530	11360	11080	10910	10630	11445	10995	199	3350	500	8050	10	1	39820883	4380	-6.71	2.51	12	0.05	-1640.00	4391.00	20000	20240117	-45.00	9730	20231027	13.05	20000	-45.00	20240117	10300	6.80	20240805	20000	-45.00	20240117	9730	13.05	20231027	0.68	N	032500	500	199 억	2796629	N	N	203	N	N
105	20240813	090353	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11160	-30	5	-0.27	10695320	966	2.31	11080	11160	11050	14540	7840	11190	11071.76	7.02	-540	11530	11360	11080	10910	10630	11445	10995	199	3350	500	8050	10	1	39820883	4444	-6.80	2.54	12	0.00	-1640.00	4391.00	20000	20240117	-44.20	9730	20231027	14.70	20000	-44.20	20240117	10300	8.35	20240805	20000	-44.20	20240117	9730	14.70	20231027	0.68	N	032500	500	199 억	2796629	N	N	203	N	N
106	20240812	160351	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11190	60	2	0.54	464560410	41802	76.39	11050	11250	10800	14460	7800	11130	11113.32	6.99	4958	11356	11242	11146	11032	10936	11235	11025	199	3330	500	8010	10	1	39820883	4456	-6.82	2.55	12	0.10	-1640.00	4391.00	20000	20240117	-44.05	9730	20231027	15.01	20000	-44.05	20240117	10300	8.64	20240805	20000	-44.05	20240117	9730	15.01	20231027	0.67	N	032500	500	199 억	2783384	N	N	203	N	N
107	20240812	150353	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11150	20	2	0.18	437935000	39418	72.03	11050	11250	10800	14460	7800	11130	11110.03	6.99	3546	11356	11242	11146	11032	10936	11235	11025	199	3330	500	8010	10	1	39820883	4440	-6.80	2.54	12	0.10	-1640.00	4391.00	20000	20240117	-44.25	9730	20231027	14.59	20000	-44.25	20240117	10300	8.25	20240805	20000	-44.25	20240117	9730	14.59	20231027	0.67	N	032500	500	199 억	2783384	N	N	747	N	N
108	20240812	140352	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11140	10	2	0.09	376707100	33924	61.99	11050	11250	10800	14460	7800	11130	11104.44	6.99	1682	11356	11242	11146	11032	10936	11235	11025	199	3330	500	8010	10	1	39820883	4436	-6.79	2.54	12	0.09	-1640.00	4391.00	20000	20240117	-44.30	9730	20231027	14.49	20000	-44.30	20240117	10300	8.16	20240805	20000	-44.30	20240117	9730	14.49	20231027	0.67	N	032500	500	199 억	2783384	N	N	747	N	N
109	20240812	130349	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11150	20	2	0.18	349750100	31503	57.57	11050	11250	10800	14460	7800	11130	11102.12	6.99	1736	11356	11242	11146	11032	10936	11235	11025	199	3330	500	8010	10	1	39820883	4440	-6.80	2.54	12	0.08	-1640.00	4391.00	20000	20240117	-44.25	9730	20231027	14.59	20000	-44.25	20240117	10300	8.25	20240805	20000	-44.25	20240117	9730	14.59	20231027	0.67	N	032500	500	199 억	2783384	N	N	747	N	N
110	20240812	120349	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11150	20	2	0.18	313104890	28211	51.55	11050	11250	10800	14460	7800	11130	11098.68	6.99	1317	11356	11242	11146	11032	10936	11235	11025	199	3330	500	8010	10	1	39820883	4440	-6.80	2.54	12	0.07	-1640.00	4391.00	20000	20240117	-44.25	9730	20231027	14.59	20000	-44.25	20240117	10300	8.25	20240805	20000	-44.25	20240117	9730	14.59	20231027	0.67	N	032500	500	199 억	2783384	N	N	747	N	N
111	20240812	110349	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11090	-40	5	-0.36	241591030	21759	39.76	11050	11250	10800	14460	7800	11130	11103.04	6.99	400	11356	11242	11146	11032	10936	11235	11025	199	3330	500	8010	10	1	39820883	4416	-6.76	2.53	12	0.05	-1640.00	4391.00	20000	20240117	-44.55	9730	20231027	13.98	20000	-44.55	20240117	10300	7.67	20240805	20000	-44.55	20240117	9730	13.98	20231027	0.67	N	032500	500	199 억	2783384	N	N	747	N	N
112	20240812	100346	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11120	-10	5	-0.09	187958510	16931	30.94	11050	11250	10800	14460	7800	11130	11101.44	6.99	3094	11356	11242	11146	11032	10936	11235	11025	199	3330	500	8010	10	1	39820883	4428	-6.78	2.53	12	0.04	-1640.00	4391.00	20000	20240117	-44.40	9730	20231027	14.29	20000	-44.40	20240117	10300	7.96	20240805	20000	-44.40	20240117	9730	14.29	20231027	0.67	N	032500	500	199 억	2783384	N	N	747	N	N
113	20240812	090345	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11130	0	3	0.00	53078980	4839	8.84	11050	11140	10800	14460	7800	11130	10969.00	6.99	910	11356	11242	11146	11032	10936	11235	11025	199	3330	500	8010	10	1	39820883	4432	-6.79	2.53	12	0.01	-1640.00	4391.00	20000	20240117	-44.35	9730	20231027	14.39	20000	-44.35	20240117	10300	8.06	20240805	20000	-44.35	20240117	9730	14.39	20231027	0.67	N	032500	500	199 억	2783384	N	N	747	N	N
114	20240809	160346	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11130	70	2	0.63	607001150	54609	88.03	11130	11260	11050	14370	7750	11060	11115.41	6.96	1477	11773	11416	11023	10666	10273	11595	10845	199	3310	500	7960	10	1	39820883	4432	-6.79	2.53	12	0.14	-1640.00	4391.00	20000	20240117	-44.35	9730	20231027	14.39	20000	-44.35	20240117	10300	8.06	20240805	20000	-44.35	20240117	9730	14.39	20231027	0.68	N	032500	500	199 억	2773417	N	N	747	N	N
115	20240809	150353	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11080	20	2	0.18	564630060	50787	81.87	11130	11260	11050	14370	7750	11060	11117.66	6.96	1024	11773	11416	11023	10666	10273	11595	10845	199	3310	500	7960	10	1	39820883	4412	-6.76	2.52	12	0.13	-1640.00	4391.00	20000	20240117	-44.60	9730	20231027	13.87	20000	-44.60	20240117	10300	7.57	20240805	20000	-44.60	20240117	9730	13.87	20231027	0.68	N	032500	500	199 억	2773417	N	N	270	N	N
116	20240809	140354	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11080	20	2	0.18	401881700	36105	58.20	11130	11260	11070	14370	7750	11060	11131.01	6.96	-5067	11773	11416	11023	10666	10273	11595	10845	199	3310	500	7960	10	1	39820883	4412	-6.76	2.52	12	0.09	-1640.00	4391.00	20000	20240117	-44.60	9730	20231027	13.87	20000	-44.60	20240117	10300	7.57	20240805	20000	-44.60	20240117	9730	13.87	20231027	0.68	N	032500	500	199 억	2773417	N	N	270	N	N
117	20240809	130352	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11170	110	2	0.99	350630730	31495	50.77	11130	11260	11100	14370	7750	11060	11133.01	6.96	-3193	11773	11416	11023	10666	10273	11595	10845	199	3310	500	7960	10	1	39820883	4448	-6.81	2.54	12	0.08	-1640.00	4391.00	20000	20240117	-44.15	9730	20231027	14.80	20000	-44.15	20240117	10300	8.45	20240805	20000	-44.15	20240117	9730	14.80	20231027	0.68	N	032500	500	199 억	2773417	N	N	270	N	N
118	20240809	120351	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11100	40	2	0.36	310529110	27891	44.96	11130	11260	11100	14370	7750	11060	11133.79	6.96	-2716	11773	11416	11023	10666	10273	11595	10845	199	3310	500	7960	10	1	39820883	4420	-6.77	2.53	12	0.07	-1640.00	4391.00	20000	20240117	-44.50	9730	20231027	14.08	20000	-44.50	20240117	10300	7.77	20240805	20000	-44.50	20240117	9730	14.08	20231027	0.68	N	032500	500	199 억	2773417	N	N	270	N	N
119	20240809	110347	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11110	50	2	0.45	287459650	25814	41.61	11130	11260	11100	14370	7750	11060	11135.95	6.96	-2146	11773	11416	11023	10666	10273	11595	10845	199	3310	500	7960	10	1	39820883	4424	-6.77	2.53	12	0.06	-1640.00	4391.00	20000	20240117	-44.45	9730	20231027	14.18	20000	-44.45	20240117	10300	7.86	20240805	20000	-44.45	20240117	9730	14.18	20231027	0.68	N	032500	500	199 억	2773417	N	N	270	N	N
120	20240809	100353	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11190	130	2	1.18	222492220	19973	32.20	11130	11260	11100	14370	7750	11060	11139.84	6.96	-881	11773	11416	11023	10666	10273	11595	10845	199	3310	500	7960	10	1	39820883	4456	-6.82	2.55	12	0.05	-1640.00	4391.00	20000	20240117	-44.05	9730	20231027	15.01	20000	-44.05	20240117	10300	8.64	20240805	20000	-44.05	20240117	9730	15.01	20231027	0.68	N	032500	500	199 억	2773417	N	N	270	N	N
121	20240809	090348	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11150	90	2	0.81	46307210	4154	6.70	11130	11210	11130	14370	7750	11060	11148.64	6.96	347	11773	11416	11023	10666	10273	11595	10845	199	3310	500	7960	10	1	39820883	4440	-6.80	2.54	12	0.01	-1640.00	4391.00	20000	20240117	-44.25	9730	20231027	14.59	20000	-44.25	20240117	10300	8.25	20240805	20000	-44.25	20240117	9730	14.59	20231027	0.68	N	032500	500	199 억	2773417	N	N	270	N	N
122	20240808	160343	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11060	-40	5	-0.36	678102150	61887	80.57	10720	11380	10630	14430	7770	11100	10957.10	6.96	-6854	11573	11336	11073	10836	10573	11455	10955	199	3330	500	7990	10	1	39820883	4404	-6.74	2.52	12	0.16	-1640.00	4391.00	20000	20240117	-44.70	9730	20231027	13.67	20000	-44.70	20240117	10300	7.38	20240805	20000	-44.70	20240117	9730	13.67	20231027	0.71	N	032500	500	199 억	2772914	N	N	270	N	N
123	20240808	150348	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11060	-40	5	-0.36	642655230	58676	76.39	10720	11380	10630	14430	7770	11100	10952.61	6.96	-7044	11573	11336	11073	10836	10573	11455	10955	199	3330	500	7990	10	1	39820883	4404	-6.74	2.52	12	0.15	-1640.00	4391.00	20000	20240117	-44.70	9730	20231027	13.67	20000	-44.70	20240117	10300	7.38	20240805	20000	-44.70	20240117	9730	13.67	20231027	0.71	N	032500	500	199 억	2772914	N	N	2035	N	N
124	20240808	140347	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11120	20	2	0.18	588553020	53790	70.03	10720	11380	10630	14430	7770	11100	10941.68	6.96	-6477	11573	11336	11073	10836	10573	11455	10955	199	3330	500	7990	10	1	39820883	4428	-6.78	2.53	12	0.14	-1640.00	4391.00	20000	20240117	-44.40	9730	20231027	14.29	20000	-44.40	20240117	10300	7.96	20240805	20000	-44.40	20240117	9730	14.29	20231027	0.71	N	032500	500	199 억	2772914	N	N	2035	N	N
125	20240808	130348	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11150	50	2	0.45	523353830	47926	62.39	10720	11380	10630	14430	7770	11100	10920.04	6.96	-5085	11573	11336	11073	10836	10573	11455	10955	199	3330	500	7990	10	1	39820883	4440	-6.80	2.54	12	0.12	-1640.00	4391.00	20000	20240117	-44.25	9730	20231027	14.59	20000	-44.25	20240117	10300	8.25	20240805	20000	-44.25	20240117	9730	14.59	20231027	0.71	N	032500	500	199 억	2772914	N	N	2035	N	N
126	20240808	120352	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11100	0	3	0.00	450571280	41411	53.91	10720	11120	10630	14430	7770	11100	10880.47	6.96	-4250	11573	11336	11073	10836	10573	11455	10955	199	3330	500	7990	10	1	39820883	4420	-6.77	2.53	12	0.10	-1640.00	4391.00	20000	20240117	-44.50	9730	20231027	14.08	20000	-44.50	20240117	10300	7.77	20240805	20000	-44.50	20240117	9730	14.08	20231027	0.71	N	032500	500	199 억	2772914	N	N	2035	N	N
127	20240808	110348	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11010	-90	5	-0.81	403441270	37130	48.34	10720	11120	10630	14430	7770	11100	10865.64	6.96	-5283	11573	11336	11073	10836	10573	11455	10955	199	3330	500	7990	10	1	39820883	4384	-6.71	2.51	12	0.09	-1640.00	4391.00	20000	20240117	-44.95	9730	20231027	13.16	20000	-44.95	20240117	10300	6.89	20240805	20000	-44.95	20240117	9730	13.16	20231027	0.71	N	032500	500	199 억	2772914	N	N	2035	N	N
128	20240808	100347	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10920	-180	5	-1.62	301828320	27908	36.33	10720	11090	10630	14430	7770	11100	10815.12	6.96	-5740	11573	11336	11073	10836	10573	11455	10955	199	3330	500	7990	10	1	39820883	4348	-6.66	2.49	12	0.07	-1640.00	4391.00	20000	20240117	-45.40	9730	20231027	12.23	20000	-45.40	20240117	10300	6.02	20240805	20000	-45.40	20240117	9730	12.23	20231027	0.71	N	032500	500	199 억	2772914	N	N	2035	N	N
129	20240808	090344	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10870	-230	5	-2.07	72175280	6732	8.76	10720	10870	10630	14430	7770	11100	10721.22	6.96	-3649	11573	11336	11073	10836	10573	11455	10955	199	3330	500	7990	10	1	39820883	4329	-6.63	2.48	12	0.02	-1640.00	4391.00	20000	20240117	-45.65	9730	20231027	11.72	20000	-45.65	20240117	10300	5.53	20240805	20000	-45.65	20240117	9730	11.72	20231027	0.71	N	032500	500	199 억	2772914	N	N	2035	N	N
130	20240807	160340	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11100	-60	5	-0.54	849957670	76809	46.96	10810	11310	10810	14500	7820	11160	11065.86	6.93	-12368	12013	11586	10943	10516	9873	11800	10730	199	3340	500	8030	10	1	39820883	4420	-6.77	2.53	12	0.19	-1640.00	4391.00	20000	20240117	-44.50	9730	20231027	14.08	20000	-44.50	20240117	10300	7.77	20240805	20000	-44.50	20240117	9730	14.08	20231027	0.74	N	032500	500	199 억	2758229	N	N	2035	N	N
131	20240807	150344	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11100	-60	5	-0.54	795145240	71876	43.95	10810	11310	10810	14500	7820	11160	11062.74	6.93	-10409	12013	11586	10943	10516	9873	11800	10730	199	3340	500	8030	10	1	39820883	4420	-6.77	2.53	12	0.18	-1640.00	4391.00	20000	20240117	-44.50	9730	20231027	14.08	20000	-44.50	20240117	10300	7.77	20240805	20000	-44.50	20240117	9730	14.08	20231027	0.74	N	032500	500	199 억	2758229	N	N	135	N	N
132	20240807	140347	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11170	10	2	0.09	692533680	62676	38.32	10810	11310	10810	14500	7820	11160	11049.42	6.93	-4971	12013	11586	10943	10516	9873	11800	10730	199	3340	500	8030	10	1	39820883	4448	-6.81	2.54	12	0.16	-1640.00	4391.00	20000	20240117	-44.15	9730	20231027	14.80	20000	-44.15	20240117	10300	8.45	20240805	20000	-44.15	20240117	9730	14.80	20231027	0.74	N	032500	500	199 억	2758229	N	N	135	N	N
133	20240807	130346	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11150	-10	5	-0.09	594626050	53875	32.94	10810	11310	10810	14500	7820	11160	11037.14	6.93	-2974	12013	11586	10943	10516	9873	11800	10730	199	3340	500	8030	10	1	39820883	4440	-6.80	2.54	12	0.14	-1640.00	4391.00	20000	20240117	-44.25	9730	20231027	14.59	20000	-44.25	20240117	10300	8.25	20240805	20000	-44.25	20240117	9730	14.59	20231027	0.74	N	032500	500	199 억	2758229	N	N	135	N	N
134	20240807	120347	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11150	-10	5	-0.09	549128240	49797	30.45	10810	11310	10810	14500	7820	11160	11027.34	6.93	-2528	12013	11586	10943	10516	9873	11800	10730	199	3340	500	8030	10	1	39820883	4440	-6.80	2.54	12	0.13	-1640.00	4391.00	20000	20240117	-44.25	9730	20231027	14.59	20000	-44.25	20240117	10300	8.25	20240805	20000	-44.25	20240117	9730	14.59	20231027	0.74	N	032500	500	199 억	2758229	N	N	135	N	N
135	20240807	110347	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11110	-50	5	-0.45	469422470	42622	26.06	10810	11310	10810	14500	7820	11160	11013.62	6.93	-3415	12013	11586	10943	10516	9873	11800	10730	199	3340	500	8030	10	1	39820883	4424	-6.77	2.53	12	0.11	-1640.00	4391.00	20000	20240117	-44.45	9730	20231027	14.18	20000	-44.45	20240117	10300	7.86	20240805	20000	-44.45	20240117	9730	14.18	20231027	0.74	N	032500	500	199 억	2758229	N	N	135	N	N
136	20240807	100342	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10960	-200	5	-1.79	268239450	24471	14.96	10810	11160	10810	14500	7820	11160	10961.52	6.93	-4497	12013	11586	10943	10516	9873	11800	10730	199	3340	500	8030	10	1	39820883	4364	-6.68	2.50	12	0.06	-1640.00	4391.00	20000	20240117	-45.20	9730	20231027	12.64	20000	-45.20	20240117	10300	6.41	20240805	20000	-45.20	20240117	9730	12.64	20231027	0.74	N	032500	500	199 억	2758229	N	N	135	N	N
137	20240807	090342	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10960	-200	5	-1.79	63486980	5816	3.56	10810	11160	10810	14500	7820	11160	10915.92	6.93	-284	12013	11586	10943	10516	9873	11800	10730	199	3340	500	8030	10	1	39820883	4364	-6.68	2.50	12	0.01	-1640.00	4391.00	20000	20240117	-45.20	9730	20231027	12.64	20000	-45.20	20240117	10300	6.41	20240805	20000	-45.20	20240117	9730	12.64	20231027	0.74	N	032500	500	199 억	2758229	N	N	135	N	N
138	20240806	160340	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11160	860	2	8.35	1795889340	163316	59.64	10300	11370	10300	13390	7210	10300	10996.22	6.87	47502	12353	11326	10813	9786	9273	11070	9530	199	3090	500	7410	10	1	39820883	4444	-6.80	2.54	12	0.41	-1640.00	4391.00	20000	20240117	-44.20	9730	20231027	14.70	20000	-44.20	20240117	10300	8.35	20240806	20000	-44.20	20240117	9730	14.70	20231027	0.74	N	032500	500	199 억	2735217	N	N	135	N	N
139	20240806	150344	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11220	920	2	8.93	1695211370	154312	56.35	10300	11370	10300	13390	7210	10300	10985.61	6.87	48447	12353	11326	10813	9786	9273	11070	9530	199	3090	500	7410	10	1	39820883	4468	-6.84	2.56	12	0.39	-1640.00	4391.00	20000	20240117	-43.90	9730	20231027	15.31	20000	-43.90	20240117	10300	8.93	20240806	20000	-43.90	20240117	9730	15.31	20231027	0.74	N	032500	500	199 억	2735217	N	N	72	N	N
140	20240806	140342	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11290	990	2	9.61	1581099880	144138	52.64	10300	11370	10300	13390	7210	10300	10969.35	6.87	43569	12353	11326	10813	9786	9273	11070	9530	199	3090	500	7410	10	1	39820883	4496	-6.88	2.57	12	0.36	-1640.00	4391.00	20000	20240117	-43.55	9730	20231027	16.03	20000	-43.55	20240117	10300	9.61	20240806	20000	-43.55	20240117	9730	16.03	20231027	0.74	N	032500	500	199 억	2735217	N	N	72	N	N
141	20240806	130342	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11350	1050	2	10.19	1514450810	138242	50.48	10300	11370	10300	13390	7210	10300	10955.07	6.87	42736	12353	11326	10813	9786	9273	11070	9530	199	3090	500	7410	10	1	39820883	4520	-6.92	2.58	12	0.35	-1640.00	4391.00	20000	20240117	-43.25	9730	20231027	16.65	20000	-43.25	20240117	10300	10.19	20240806	20000	-43.25	20240117	9730	16.65	20231027	0.74	N	032500	500	199 억	2735217	N	N	72	N	N
142	20240806	120343	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11180	880	2	8.54	1310769320	120170	43.88	10300	11270	10300	13390	7210	10300	10907.63	6.87	31589	12353	11326	10813	9786	9273	11070	9530	199	3090	500	7410	10	1	39820883	4452	-6.82	2.55	12	0.30	-1640.00	4391.00	20000	20240117	-44.10	9730	20231027	14.90	20000	-44.10	20240117	10300	8.54	20240806	20000	-44.10	20240117	9730	14.90	20231027	0.74	N	032500	500	199 억	2735217	N	N	72	N	N
143	20240806	110342	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11020	720	2	6.99	1093018090	100501	36.70	10300	11270	10300	13390	7210	10300	10875.69	6.87	23174	12353	11326	10813	9786	9273	11070	9530	199	3090	500	7410	10	1	39820883	4388	-6.72	2.51	12	0.25	-1640.00	4391.00	20000	20240117	-44.90	9730	20231027	13.26	20000	-44.90	20240117	10300	6.99	20240806	20000	-44.90	20240117	9730	13.26	20231027	0.74	N	032500	500	199 억	2735217	N	N	72	N	N
144	20240806	100340	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11160	860	2	8.35	713417590	66028	24.11	10300	11270	10300	13390	7210	10300	10804.77	6.87	22116	12353	11326	10813	9786	9273	11070	9530	199	3090	500	7410	10	1	39820883	4444	-6.80	2.54	12	0.17	-1640.00	4391.00	20000	20240117	-44.20	9730	20231027	14.70	20000	-44.20	20240117	10300	8.35	20240806	20000	-44.20	20240117	9730	14.70	20231027	0.74	N	032500	500	199 억	2735217	N	N	72	N	N
145	20240806	090339	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10730	430	2	4.17	199790660	19212	7.02	10300	10890	10300	13390	7210	10300	10399.26	6.87	10432	12353	11326	10813	9786	9273	11070	9530	199	3090	500	7410	10	1	39820883	4273	-6.54	2.44	12	0.05	-1640.00	4391.00	20000	20240117	-46.35	9730	20231027	10.28	20000	-46.35	20240117	10300	4.17	20240806	20000	-46.35	20240117	9730	10.28	20231027	0.74	N	032500	500	199 억	2735217	N	N	72	N	N
146	20240805	160336	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10300	-1590	5	-13.37	2966929710	271670	325.68	11840	11840	10300	15450	8330	11890	10922.54	6.95	11650	12263	12076	11963	11776	11663	12020	11720	199	3560	500	8560	10	1	39820883	4102	-6.28	2.35	12	0.68	-1640.00	4391.00	20000	20240117	-48.50	9730	20231027	5.86	20000	-48.50	20240117	10300	0.00	20240805	20000	-48.50	20240117	9730	5.86	20231027	0.75	N	032500	500	199 억	2767407	N	N	72	N	N
147	20240805	150340	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10590	-1300	5	-10.93	2653516850	241496	289.51	11840	11840	10350	15450	8330	11890	10987.83	6.95	9046	12263	12076	11963	11776	11663	12020	11720	199	3560	500	8560	10	1	39820883	4217	-6.46	2.41	12	0.61	-1640.00	4391.00	20000	20240117	-47.05	9730	20231027	8.84	20000	-47.05	20240117	10350	2.32	20240805	20000	-47.05	20240117	9730	8.84	20231027	0.75	N	032500	500	199 억	2767407	N	N	62	N	N
148	20240805	140342	58	100.00	KSQ150		일반전기전자	N	N	N	N	N	10820	-1070	5	-9.00	2011010090	181115	217.13	11840	11840	10760	15450	8330	11890	11103.50	6.95	18755	12263	12076	11963	11776	11663	12020	11720	199	3560	500	8560	10	1	39820883	4309	-6.60	2.46	12	0.45	-1640.00	4391.00	20000	20240117	-45.90	9730	20231027	11.20	20000	-45.90	20240117	10760	0.56	20240805	20000	-45.90	20240117	9730	11.20	20231027	0.75	N	032500	500	199 억	2767407	N	N	62	N	N
149	20240805	130339	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10900	-990	5	-8.33	1687132870	151432	181.54	11840	11840	10760	15450	8330	11890	11141.19	6.95	17943	12263	12076	11963	11776	11663	12020	11720	199	3560	500	8560	10	1	39820883	4340	-6.65	2.48	12	0.38	-1640.00	4391.00	20000	20240117	-45.50	9730	20231027	12.02	20000	-45.50	20240117	10760	1.30	20240805	20000	-45.50	20240117	9730	12.02	20231027	0.75	N	032500	500	199 억	2767407	N	N	62	N	N
150	20240805	120339	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11000	-890	5	-7.49	1378936310	123320	147.84	11840	11840	10760	15450	8330	11890	11181.77	6.95	12092	12263	12076	11963	11776	11663	12020	11720	199	3560	500	8560	10	1	39820883	4380	-6.71	2.51	12	0.31	-1640.00	4391.00	20000	20240117	-45.00	9730	20231027	13.05	20000	-45.00	20240117	10760	2.23	20240805	20000	-45.00	20240117	9730	13.05	20231027	0.75	N	032500	500	199 억	2767407	N	N	62	N	N
151	20240805	110343	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11090	-800	5	-6.73	1068512360	95145	114.06	11840	11840	10760	15450	8330	11890	11230.36	6.95	11849	12263	12076	11963	11776	11663	12020	11720	199	3560	500	8560	10	1	39820883	4416	-6.76	2.53	12	0.24	-1640.00	4391.00	20000	20240117	-44.55	9730	20231027	13.98	20000	-44.55	20240117	10760	3.07	20240805	20000	-44.55	20240117	9730	13.98	20231027	0.75	N	032500	500	199 억	2767407	N	N	62	N	N
152	20240805	100338	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11190	-700	5	-5.89	742887390	66055	79.19	11840	11840	10760	15450	8330	11890	11246.50	6.95	7824	12263	12076	11963	11776	11663	12020	11720	199	3560	500	8560	10	1	39820883	4456	-6.82	2.55	12	0.17	-1640.00	4391.00	20000	20240117	-44.05	9730	20231027	15.01	20000	-44.05	20240117	10760	4.00	20240805	20000	-44.05	20240117	9730	15.01	20231027	0.75	N	032500	500	199 억	2767407	N	N	62	N	N
153	20240805	090336	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11550	-340	5	-2.86	77127250	6598	7.91	11840	11840	11510	15450	8330	11890	11689.49	6.95	-1238	12263	12076	11963	11776	11663	12020	11720	199	3560	500	8560	10	1	39820883	4599	-7.04	2.63	12	0.02	-1640.00	4391.00	20000	20240117	-42.25	9730	20231027	18.71	20000	-42.25	20240117	11510	0.35	20240805	20000	-42.25	20240117	9730	18.71	20231027	0.75	N	032500	500	199 억	2767407	N	N	62	N	N
154	20240802	160333	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11890	-260	5	-2.14	996512440	83351	179.69	12150	12150	11850	15790	8510	12150	11955.65	6.95	12964	12583	12366	12233	12016	11883	12300	11950	199	3640	500	8740	10	1	39820883	4735	-7.25	2.71	12	0.21	-1640.00	4391.00	20000	20240117	-40.55	9730	20231027	22.20	20000	-40.55	20240117	11760	1.11	20240705	20000	-40.55	20240117	9730	22.20	20231027	0.75	N	032500	500	199 억	2768360	N	N	62	N	N
155	20240802	150331	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11900	-250	5	-2.06	923040110	77175	166.38	12150	12150	11850	15790	8510	12150	11960.35	6.95	12086	12583	12366	12233	12016	11883	12300	11950	199	3640	500	8740	10	1	39820883	4739	-7.26	2.71	12	0.19	-1640.00	4391.00	20000	20240117	-40.50	9730	20231027	22.30	20000	-40.50	20240117	11760	1.19	20240705	20000	-40.50	20240117	9730	22.30	20231027	0.75	N	032500	500	199 억	2768360	N	N	106	N	N
156	20240802	140336	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11910	-240	5	-1.98	805422710	67301	145.09	12150	12150	11850	15790	8510	12150	11967.47	6.95	13906	12583	12366	12233	12016	11883	12300	11950	199	3640	500	8740	10	1	39820883	4743	-7.26	2.71	12	0.17	-1640.00	4391.00	20000	20240117	-40.45	9730	20231027	22.40	20000	-40.45	20240117	11760	1.28	20240705	20000	-40.45	20240117	9730	22.40	20231027	0.75	N	032500	500	199 억	2768360	N	N	106	N	N
157	20240802	130336	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11970	-180	5	-1.48	682068100	56967	122.81	12150	12150	11850	15790	8510	12150	11973.04	6.95	12943	12583	12366	12233	12016	11883	12300	11950	199	3640	500	8740	10	1	39820883	4767	-7.30	2.73	12	0.14	-1640.00	4391.00	20000	20240117	-40.15	9730	20231027	23.02	20000	-40.15	20240117	11760	1.79	20240705	20000	-40.15	20240117	9730	23.02	20231027	0.75	N	032500	500	199 억	2768360	N	N	106	N	N
158	20240802	120335	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11950	-200	5	-1.65	599024170	50035	107.87	12150	12150	11850	15790	8510	12150	11972.10	6.95	9351	12583	12366	12233	12016	11883	12300	11950	199	3640	500	8740	10	1	39820883	4759	-7.29	2.72	12	0.13	-1640.00	4391.00	20000	20240117	-40.25	9730	20231027	22.82	20000	-40.25	20240117	11760	1.62	20240705	20000	-40.25	20240117	9730	22.82	20231027	0.75	N	032500	500	199 억	2768360	N	N	106	N	N
159	20240802	110334	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12010	-140	5	-1.15	447415230	37385	80.60	12150	12150	11850	15790	8510	12150	11967.77	6.95	3756	12583	12366	12233	12016	11883	12300	11950	199	3640	500	8740	10	1	39820883	4782	-7.32	2.74	12	0.09	-1640.00	4391.00	20000	20240117	-39.95	9730	20231027	23.43	20000	-39.95	20240117	11760	2.13	20240705	20000	-39.95	20240117	9730	23.43	20231027	0.75	N	032500	500	199 억	2768360	N	N	106	N	N
160	20240802	100332	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11990	-160	5	-1.32	321174300	26866	57.92	12150	12150	11850	15790	8510	12150	11954.68	6.95	177	12583	12366	12233	12016	11883	12300	11950	199	3640	500	8740	10	1	39820883	4775	-7.31	2.73	12	0.07	-1640.00	4391.00	20000	20240117	-40.05	9730	20231027	23.23	20000	-40.05	20240117	11760	1.96	20240705	20000	-40.05	20240117	9730	23.23	20231027	0.75	N	032500	500	199 억	2768360	N	N	106	N	N
161	20240802	090336	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11930	-220	5	-1.81	87196770	7223	15.57	12150	12150	11930	15790	8510	12150	12072.10	6.95	367	12583	12366	12233	12016	11883	12300	11950	199	3640	500	8740	10	1	39820883	4751	-7.27	2.72	12	0.02	-1640.00	4391.00	20000	20240117	-40.35	9730	20231027	22.61	20000	-40.35	20240117	11760	1.45	20240705	20000	-40.35	20240117	9730	22.61	20231027	0.75	N	032500	500	199 억	2768360	N	N	106	N	N
162	20240801	160332	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12150	-160	5	-1.30	560596470	45970	63.56	12450	12450	12100	16000	8620	12310	12194.88	6.95	1878	12616	12462	12206	12052	11796	12540	12130	199	3690	500	8860	10	1	39820883	4838	-7.41	2.77	12	0.12	-1640.00	4391.00	20000	20240117	-39.25	9730	20231027	24.87	20000	-39.25	20240117	11760	3.32	20240705	20000	-39.25	20240117	9730	24.87	20231027	0.75	N	032500	500	199 억	2766675	N	N	106	N	N
163	20240801	150339	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12150	-160	5	-1.30	529398380	43403	60.01	12450	12450	12100	16000	8620	12310	12197.28	6.95	2836	12616	12462	12206	12052	11796	12540	12130	199	3690	500	8860	10	1	39820883	4838	-7.41	2.77	12	0.11	-1640.00	4391.00	20000	20240117	-39.25	9730	20231027	24.87	20000	-39.25	20240117	11760	3.32	20240705	20000	-39.25	20240117	9730	24.87	20231027	0.75	N	032500	500	199 억	2766675	N	N	304	N	N
164	20240801	140338	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12160	-150	5	-1.22	456049390	37367	51.67	12450	12450	12100	16000	8620	12310	12204.60	6.95	2426	12616	12462	12206	12052	11796	12540	12130	199	3690	500	8860	10	1	39820883	4842	-7.41	2.77	12	0.09	-1640.00	4391.00	20000	20240117	-39.20	9730	20231027	24.97	20000	-39.20	20240117	11760	3.40	20240705	20000	-39.20	20240117	9730	24.97	20231027	0.75	N	032500	500	199 억	2766675	N	N	304	N	N
165	20240801	130333	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12160	-150	5	-1.22	367993090	30125	41.65	12450	12450	12100	16000	8620	12310	12215.54	6.95	3529	12616	12462	12206	12052	11796	12540	12130	199	3690	500	8860	10	1	39820883	4842	-7.41	2.77	12	0.08	-1640.00	4391.00	20000	20240117	-39.20	9730	20231027	24.97	20000	-39.20	20240117	11760	3.40	20240705	20000	-39.20	20240117	9730	24.97	20231027	0.75	N	032500	500	199 억	2766675	N	N	304	N	N
166	20240801	120334	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12250	-60	5	-0.49	299572050	24519	33.90	12450	12450	12100	16000	8620	12310	12217.96	6.95	3426	12616	12462	12206	12052	11796	12540	12130	199	3690	500	8860	10	1	39820883	4878	-7.47	2.79	12	0.06	-1640.00	4391.00	20000	20240117	-38.75	9730	20231027	25.90	20000	-38.75	20240117	11760	4.17	20240705	20000	-38.75	20240117	9730	25.90	20231027	0.75	N	032500	500	199 억	2766675	N	N	304	N	N
167	20240801	110337	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12270	-40	5	-0.32	274854820	22497	31.11	12450	12450	12100	16000	8620	12310	12217.40	6.95	2728	12616	12462	12206	12052	11796	12540	12130	199	3690	500	8860	10	1	39820883	4886	-7.48	2.79	12	0.06	-1640.00	4391.00	20000	20240117	-38.65	9730	20231027	26.10	20000	-38.65	20240117	11760	4.34	20240705	20000	-38.65	20240117	9730	26.10	20231027	0.75	N	032500	500	199 억	2766675	N	N	304	N	N
168	20240801	100335	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12160	-150	5	-1.22	212163520	17339	23.97	12450	12450	12110	16000	8620	12310	12236.20	6.95	2091	12616	12462	12206	12052	11796	12540	12130	199	3690	500	8860	10	1	39820883	4842	-7.41	2.77	12	0.04	-1640.00	4391.00	20000	20240117	-39.20	9730	20231027	24.97	20000	-39.20	20240117	11760	3.40	20240705	20000	-39.20	20240117	9730	24.97	20231027	0.75	N	032500	500	199 억	2766675	N	N	304	N	N
169	20240801	090329	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12370	60	2	0.49	9868600	797	1.10	12450	12450	12310	16000	8620	12310	12382.18	6.95	-18	12616	12462	12206	12052	11796	12540	12130	199	3690	500	8860	10	1	39820883	4926	-7.54	2.82	12	0.00	-1640.00	4391.00	20000	20240117	-38.15	9730	20231027	27.13	20000	-38.15	20240117	11760	5.19	20240705	20000	-38.15	20240117	9730	27.13	20231027	0.75	N	032500	500	199 억	2766675	N	N	304	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History