KissMeData/084850/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

84 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160711	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19520	520	2	2.74	594764660	30837	168.56	19190	19640	18860	24700	13300	19000	19286.89	2.87	-503	19613	19306	19093	18786	18573	19260	18740	116	5700	500	13680	10	1	22682934	4428	-13.42	1.79	12	0.14	-1455.00	10897.00	30500	20231226	-36.00	18420	20240416	5.97	30200	-35.36	20240109	18420	5.97	20240416	30500	-36.00	20231226	18420	5.97	20240416	0.21	N	084850	500	115 억	651524	N	N	74	N	N
3	20240731	150720	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19500	500	2	2.63	564117000	29261	159.95	19190	19640	18860	24700	13300	19000	19278.80	2.87	-991	19613	19306	19093	18786	18573	19260	18740	116	5700	500	13680	10	1	22682934	4423	-13.40	1.79	12	0.13	-1455.00	10897.00	30500	20231226	-36.07	18420	20240416	5.86	30200	-35.43	20240109	18420	5.86	20240416	30500	-36.07	20231226	18420	5.86	20240416	0.21	N	084850	500	115 억	651524	N	N	202	N	N
4	20240731	140719	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19420	420	2	2.21	463216690	24074	131.60	19190	19630	18860	24700	13300	19000	19241.37	2.87	-1838	19613	19306	19093	18786	18573	19260	18740	116	5700	500	13680	10	1	22682934	4405	-13.35	1.78	12	0.11	-1455.00	10897.00	30500	20231226	-36.33	18420	20240416	5.43	30200	-35.70	20240109	18420	5.43	20240416	30500	-36.33	20231226	18420	5.43	20240416	0.21	N	084850	500	115 억	651524	N	N	202	N	N
5	20240731	130718	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19150	150	2	0.79	196293600	10325	56.44	19190	19190	18860	24700	13300	19000	19011.49	2.87	-2035	19613	19306	19093	18786	18573	19260	18740	116	5700	500	13680	10	1	22682934	4344	-13.16	1.76	12	0.05	-1455.00	10897.00	30500	20231226	-37.21	18420	20240416	3.96	30200	-36.59	20240109	18420	3.96	20240416	30500	-37.21	20231226	18420	3.96	20240416	0.21	N	084850	500	115 억	651524	N	N	202	N	N
6	20240731	120718	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19120	120	2	0.63	141331820	7448	40.71	19190	19190	18860	24700	13300	19000	18975.81	2.87	-2653	19613	19306	19093	18786	18573	19260	18740	116	5700	500	13680	10	1	22682934	4337	-13.14	1.75	12	0.03	-1455.00	10897.00	30500	20231226	-37.31	18420	20240416	3.80	30200	-36.69	20240109	18420	3.80	20240416	30500	-37.31	20231226	18420	3.80	20240416	0.21	N	084850	500	115 억	651524	N	N	202	N	N
7	20240731	110719	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19070	70	2	0.37	100410440	5292	28.93	19190	19190	18860	24700	13300	19000	18974.01	2.87	-2646	19613	19306	19093	18786	18573	19260	18740	116	5700	500	13680	10	1	22682934	4326	-13.11	1.75	12	0.02	-1455.00	10897.00	30500	20231226	-37.48	18420	20240416	3.53	30200	-36.85	20240109	18420	3.53	20240416	30500	-37.48	20231226	18420	3.53	20240416	0.21	N	084850	500	115 억	651524	N	N	202	N	N
8	20240731	100717	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19150	150	2	0.79	53430480	2823	15.43	19190	19190	18860	24700	13300	19000	18926.84	2.87	-689	19613	19306	19093	18786	18573	19260	18740	116	5700	500	13680	10	1	22682934	4344	-13.16	1.76	12	0.01	-1455.00	10897.00	30500	20231226	-37.21	18420	20240416	3.96	30200	-36.59	20240109	18420	3.96	20240416	30500	-37.21	20231226	18420	3.96	20240416	0.21	N	084850	500	115 억	651524	N	N	202	N	N
9	20240731	090714	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	18900	-100	5	-0.53	12245300	644	3.52	19190	19190	18900	24700	13300	19000	19014.44	2.87	-521	19613	19306	19093	18786	18573	19260	18740	116	5700	500	13680	10	1	22682934	4287	-12.99	1.73	12	0.00	-1455.00	10897.00	30500	20231226	-38.03	18420	20240416	2.61	30200	-37.42	20240109	18420	2.61	20240416	30500	-38.03	20231226	18420	2.61	20240416	0.21	N	084850	500	115 억	651524	N	N	202	N	N
10	20240730	160659	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19000	-190	5	-0.99	347154690	18163	119.35	19000	19400	18880	24900	13440	19190	19113.30	2.89	-3980	19483	19336	19043	18896	18603	19410	18970	116	5710	500	13810	10	1	22682934	4310	-13.06	1.74	12	0.08	-1455.00	10897.00	30500	20231226	-37.70	18420	20240416	3.15	30200	-37.09	20240109	18420	3.15	20240416	30500	-37.70	20231226	18420	3.15	20240416	0.22	N	084850	500	115 억	654579	N	N	202	N	N
11	20240730	150711	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19010	-180	5	-0.94	335890940	17570	115.46	19000	19400	18880	24900	13440	19190	19117.30	2.89	-3878	19483	19336	19043	18896	18603	19410	18970	116	5710	500	13810	10	1	22682934	4312	-13.07	1.74	12	0.08	-1455.00	10897.00	30500	20231226	-37.67	18420	20240416	3.20	30200	-37.05	20240109	18420	3.20	20240416	30500	-37.67	20231226	18420	3.20	20240416	0.22	N	084850	500	115 억	654579	N	N	5	N	N
12	20240730	140702	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19000	-190	5	-0.99	321914060	16835	110.63	19000	19400	18880	24900	13440	19190	19121.71	2.89	-3722	19483	19336	19043	18896	18603	19410	18970	116	5710	500	13810	10	1	22682934	4310	-13.06	1.74	12	0.07	-1455.00	10897.00	30500	20231226	-37.70	18420	20240416	3.15	30200	-37.09	20240109	18420	3.15	20240416	30500	-37.70	20231226	18420	3.15	20240416	0.22	N	084850	500	115 억	654579	N	N	5	N	N
13	20240730	130708	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19040	-150	5	-0.78	283262640	14802	97.27	19000	19400	18880	24900	13440	19190	19136.78	2.89	-3852	19483	19336	19043	18896	18603	19410	18970	116	5710	500	13810	10	1	22682934	4319	-13.09	1.75	12	0.07	-1455.00	10897.00	30500	20231226	-37.57	18420	20240416	3.37	30200	-36.95	20240109	18420	3.37	20240416	30500	-37.57	20231226	18420	3.37	20240416	0.22	N	084850	500	115 억	654579	N	N	5	N	N
14	20240730	120701	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19190	0	3	0.00	189514340	9897	65.03	19000	19400	18880	24900	13440	19190	19148.67	2.89	-1953	19483	19336	19043	18896	18603	19410	18970	116	5710	500	13810	10	1	22682934	4353	-13.19	1.76	12	0.04	-1455.00	10897.00	30500	20231226	-37.08	18420	20240416	4.18	30200	-36.46	20240109	18420	4.18	20240416	30500	-37.08	20231226	18420	4.18	20240416	0.22	N	084850	500	115 억	654579	N	N	5	N	N
15	20240730	110709	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19200	10	2	0.05	118797220	6222	40.89	19000	19300	18880	24900	13440	19190	19093.09	2.89	-978	19483	19336	19043	18896	18603	19410	18970	116	5710	500	13810	10	1	22682934	4355	-13.20	1.76	12	0.03	-1455.00	10897.00	30500	20231226	-37.05	18420	20240416	4.23	30200	-36.42	20240109	18420	4.23	20240416	30500	-37.05	20231226	18420	4.23	20240416	0.22	N	084850	500	115 억	654579	N	N	5	N	N
16	20240730	100710	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19080	-110	5	-0.57	64191160	3375	22.18	19000	19180	18880	24900	13440	19190	19019.60	2.89	-794	19483	19336	19043	18896	18603	19410	18970	116	5710	500	13810	10	1	22682934	4328	-13.11	1.75	12	0.01	-1455.00	10897.00	30500	20231226	-37.44	18420	20240416	3.58	30200	-36.82	20240109	18420	3.58	20240416	30500	-37.44	20231226	18420	3.58	20240416	0.22	N	084850	500	115 억	654579	N	N	5	N	N
17	20240730	090712	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19130	-60	5	-0.31	21249220	1120	7.36	19000	19180	18880	24900	13440	19190	18972.52	2.89	-490	19483	19336	19043	18896	18603	19410	18970	116	5710	500	13810	10	1	22682934	4339	-13.15	1.76	12	0.00	-1455.00	10897.00	30500	20231226	-37.28	18420	20240416	3.85	30200	-36.66	20240109	18420	3.85	20240416	30500	-37.28	20231226	18420	3.85	20240416	0.22	N	084850	500	115 억	654579	N	N	5	N	N
18	20240729	160659	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19190	280	2	1.48	288490830	15215	33.97	18910	19190	18750	24550	13240	18910	18960.19	2.90	-577	19536	19222	18946	18632	18356	19085	18495	116	5640	500	13610	10	1	22682934	4353	-13.19	1.76	12	0.07	-1455.00	10897.00	30500	20231226	-37.08	18420	20240416	4.18	30200	-36.46	20240109	18420	4.18	20240416	30500	-37.08	20231226	18420	4.18	20240416	0.22	N	084850	500	115 억	657190	N	N	5	N	N
19	20240729	150707	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19090	180	2	0.95	269899940	14244	31.80	18910	19110	18750	24550	13240	18910	18948.32	2.90	-469	19536	19222	18946	18632	18356	19085	18495	116	5640	500	13610	10	1	22682934	4330	-13.12	1.75	12	0.06	-1455.00	10897.00	30500	20231226	-37.41	18420	20240416	3.64	30200	-36.79	20240109	18420	3.64	20240416	30500	-37.41	20231226	18420	3.64	20240416	0.22	N	084850	500	115 억	657190	N	N	5	N	N
20	20240729	140713	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	18940	30	2	0.16	214360960	11321	25.28	18910	19110	18750	24550	13240	18910	18934.81	2.90	62	19536	19222	18946	18632	18356	19085	18495	116	5640	500	13610	10	1	22682934	4296	-13.02	1.74	12	0.05	-1455.00	10897.00	30500	20231226	-37.90	18420	20240416	2.82	30200	-37.28	20240109	18420	2.82	20240416	30500	-37.90	20231226	18420	2.82	20240416	0.22	N	084850	500	115 억	657190	N	N	5	N	N
21	20240729	130713	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	18990	80	2	0.42	180856890	9553	21.33	18910	19110	18750	24550	13240	18910	18931.95	2.90	-645	19536	19222	18946	18632	18356	19085	18495	116	5640	500	13610	10	1	22682934	4307	-13.05	1.74	12	0.04	-1455.00	10897.00	30500	20231226	-37.74	18420	20240416	3.09	30200	-37.12	20240109	18420	3.09	20240416	30500	-37.74	20231226	18420	3.09	20240416	0.22	N	084850	500	115 억	657190	N	N	5	N	N
22	20240729	120706	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	18950	40	2	0.21	141009860	7452	16.64	18910	19110	18750	24550	13240	18910	18922.42	2.90	-89	19536	19222	18946	18632	18356	19085	18495	116	5640	500	13610	10	1	22682934	4298	-13.02	1.74	12	0.03	-1455.00	10897.00	30500	20231226	-37.87	18420	20240416	2.88	30200	-37.25	20240109	18420	2.88	20240416	30500	-37.87	20231226	18420	2.88	20240416	0.22	N	084850	500	115 억	657190	N	N	5	N	N
23	20240729	110702	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	18920	10	2	0.05	126455590	6682	14.92	18910	19110	18750	24550	13240	18910	18924.81	2.90	150	19536	19222	18946	18632	18356	19085	18495	116	5640	500	13610	10	1	22682934	4292	-13.00	1.74	12	0.03	-1455.00	10897.00	30500	20231226	-37.97	18420	20240416	2.71	30200	-37.35	20240109	18420	2.71	20240416	30500	-37.97	20231226	18420	2.71	20240416	0.22	N	084850	500	115 억	657190	N	N	5	N	N
24	20240729	100701	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19010	100	2	0.53	73555010	3892	8.69	18910	19110	18750	24550	13240	18910	18899.03	2.90	776	19536	19222	18946	18632	18356	19085	18495	116	5640	500	13610	10	1	22682934	4312	-13.07	1.74	12	0.02	-1455.00	10897.00	30500	20231226	-37.67	18420	20240416	3.20	30200	-37.05	20240109	18420	3.20	20240416	30500	-37.67	20231226	18420	3.20	20240416	0.22	N	084850	500	115 억	657190	N	N	5	N	N
25	20240729	090700	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	18750	-160	5	-0.85	17919960	952	2.13	18910	19020	18750	24550	13240	18910	18823.49	2.90	135	19536	19222	18946	18632	18356	19085	18495	116	5640	500	13610	10	1	22682934	4253	-12.89	1.72	12	0.00	-1455.00	10897.00	30500	20231226	-38.52	18420	20240416	1.79	30200	-37.91	20240109	18420	1.79	20240416	30500	-38.52	20231226	18420	1.79	20240416	0.22	N	084850	500	115 억	657190	N	N	5	N	N
26	20240726	160650	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	18910	-350	5	-1.82	845198050	44640	168.15	19260	19260	18670	25000	13490	19260	18933.68	2.95	-8896	19826	19542	19046	18762	18266	19685	18905	116	5740	500	13860	10	1	22682934	4289	-13.00	1.74	12	0.20	-1455.00	10897.00	30500	20231226	-38.00	18420	20240416	2.66	30200	-37.38	20240109	18420	2.66	20240416	30500	-38.00	20231226	18420	2.66	20240416	0.23	N	084850	500	115 억	670271	N	N	5	N	N
27	20240726	150658	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	18920	-340	5	-1.77	819613200	43287	163.05	19260	19260	18670	25000	13490	19260	18934.40	2.95	-8688	19826	19542	19046	18762	18266	19685	18905	116	5740	500	13860	10	1	22682934	4292	-13.00	1.74	12	0.19	-1455.00	10897.00	30500	20231226	-37.97	18420	20240416	2.71	30200	-37.35	20240109	18420	2.71	20240416	30500	-37.97	20231226	18420	2.71	20240416	0.23	N	084850	500	115 억	670271	N	N	2	N	N
28	20240726	140658	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	18860	-400	5	-2.08	731961300	38651	145.59	19260	19260	18670	25000	13490	19260	18937.71	2.95	-7139	19826	19542	19046	18762	18266	19685	18905	116	5740	500	13860	10	1	22682934	4278	-12.96	1.73	12	0.17	-1455.00	10897.00	30500	20231226	-38.16	18420	20240416	2.39	30200	-37.55	20240109	18420	2.39	20240416	30500	-38.16	20231226	18420	2.39	20240416	0.23	N	084850	500	115 억	670271	N	N	2	N	N
29	20240726	130658	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	18750	-510	5	-2.65	619086740	32649	122.98	19260	19260	18670	25000	13490	19260	18961.89	2.95	-6630	19826	19542	19046	18762	18266	19685	18905	116	5740	500	13860	10	1	22682934	4253	-12.89	1.72	12	0.14	-1455.00	10897.00	30500	20231226	-38.52	18420	20240416	1.79	30200	-37.91	20240109	18420	1.79	20240416	30500	-38.52	20231226	18420	1.79	20240416	0.23	N	084850	500	115 억	670271	N	N	2	N	N
30	20240726	120702	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	18880	-380	5	-1.97	461866950	24289	91.49	19260	19260	18860	25000	13490	19260	19015.48	2.95	-3730	19826	19542	19046	18762	18266	19685	18905	116	5740	500	13860	10	1	22682934	4283	-12.98	1.73	12	0.11	-1455.00	10897.00	30500	20231226	-38.10	18420	20240416	2.50	30200	-37.48	20240109	18420	2.50	20240416	30500	-38.10	20231226	18420	2.50	20240416	0.23	N	084850	500	115 억	670271	N	N	2	N	N
31	20240726	110700	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	18980	-280	5	-1.45	334674410	17576	66.20	19260	19260	18910	25000	13490	19260	19041.56	2.95	238	19826	19542	19046	18762	18266	19685	18905	116	5740	500	13860	10	1	22682934	4305	-13.04	1.74	12	0.08	-1455.00	10897.00	30500	20231226	-37.77	18420	20240416	3.04	30200	-37.15	20240109	18420	3.04	20240416	30500	-37.77	20231226	18420	3.04	20240416	0.23	N	084850	500	115 억	670271	N	N	2	N	N
32	20240726	100659	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19000	-260	5	-1.35	183837200	9635	36.29	19260	19260	19000	25000	13490	19260	19080.15	2.95	1311	19826	19542	19046	18762	18266	19685	18905	116	5740	500	13860	10	1	22682934	4310	-13.06	1.74	12	0.04	-1455.00	10897.00	30500	20231226	-37.70	18420	20240416	3.15	30200	-37.09	20240109	18420	3.15	20240416	30500	-37.70	20231226	18420	3.15	20240416	0.23	N	084850	500	115 억	670271	N	N	2	N	N
33	20240726	090653	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19260	0	3	0.00	6042550	314	1.18	19260	19260	19180	25000	13490	19260	19243.79	2.95	-217	19826	19542	19046	18762	18266	19685	18905	116	5740	500	13860	10	1	22682934	4369	-13.24	1.77	12	0.00	-1455.00	10897.00	30500	20231226	-36.85	18420	20240416	4.56	30200	-36.23	20240109	18420	4.56	20240416	30500	-36.85	20231226	18420	4.56	20240416	0.23	N	084850	500	115 억	670271	N	N	2	N	N
34	20240725	160655	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19260	80	2	0.42	503681660	26509	99.18	18550	19330	18550	24900	13430	19180	18999.89	2.98	716	19773	19476	19133	18836	18493	19625	18985	116	5720	500	13800	10	1	22682934	4369	-13.24	1.77	12	0.12	-1455.00	10897.00	30500	20231226	-36.85	18420	20240416	4.56	30200	-36.23	20240109	18420	4.56	20240416	30500	-36.85	20231226	18420	4.56	20240416	0.23	N	084850	500	115 억	674930	N	N	2	N	N
35	20240725	150703	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19320	140	2	0.73	467922900	24655	92.24	18550	19330	18550	24900	13430	19180	18978.82	2.98	552	19773	19476	19133	18836	18493	19625	18985	116	5720	500	13800	10	1	22682934	4382	-13.28	1.77	12	0.11	-1455.00	10897.00	30500	20231226	-36.66	18420	20240416	4.89	30200	-36.03	20240109	18420	4.89	20240416	30500	-36.66	20231226	18420	4.89	20240416	0.23	N	084850	500	115 억	674930	N	N	87	N	N
36	20240725	140702	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19240	60	2	0.31	419603090	22148	82.86	18550	19290	18550	24900	13430	19180	18945.42	2.98	867	19773	19476	19133	18836	18493	19625	18985	116	5720	500	13800	10	1	22682934	4364	-13.22	1.77	12	0.10	-1455.00	10897.00	30500	20231226	-36.92	18420	20240416	4.45	30200	-36.29	20240109	18420	4.45	20240416	30500	-36.92	20231226	18420	4.45	20240416	0.23	N	084850	500	115 억	674930	N	N	87	N	N
37	20240725	130657	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19210	30	2	0.16	386024430	20403	76.33	18550	19290	18550	24900	13430	19180	18919.98	2.98	620	19773	19476	19133	18836	18493	19625	18985	116	5720	500	13800	10	1	22682934	4357	-13.20	1.76	12	0.09	-1455.00	10897.00	30500	20231226	-37.02	18420	20240416	4.29	30200	-36.39	20240109	18420	4.29	20240416	30500	-37.02	20231226	18420	4.29	20240416	0.23	N	084850	500	115 억	674930	N	N	87	N	N
38	20240725	120701	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19180	0	3	0.00	344264050	18228	68.20	18550	19180	18550	24900	13430	19180	18886.55	2.98	693	19773	19476	19133	18836	18493	19625	18985	116	5720	500	13800	10	1	22682934	4351	-13.18	1.76	12	0.08	-1455.00	10897.00	30500	20231226	-37.11	18420	20240416	4.13	30200	-36.49	20240109	18420	4.13	20240416	30500	-37.11	20231226	18420	4.13	20240416	0.23	N	084850	500	115 억	674930	N	N	87	N	N
39	20240725	110655	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	18940	-240	5	-1.25	312959670	16590	62.07	18550	19170	18550	24900	13430	19180	18864.36	2.98	459	19773	19476	19133	18836	18493	19625	18985	116	5720	500	13800	10	1	22682934	4296	-13.02	1.74	12	0.07	-1455.00	10897.00	30500	20231226	-37.90	18420	20240416	2.82	30200	-37.28	20240109	18420	2.82	20240416	30500	-37.90	20231226	18420	2.82	20240416	0.23	N	084850	500	115 억	674930	N	N	87	N	N
40	20240725	100655	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19060	-120	5	-0.63	235183280	12495	46.75	18550	19170	18550	24900	13430	19180	18822.19	2.98	1181	19773	19476	19133	18836	18493	19625	18985	116	5720	500	13800	10	1	22682934	4323	-13.10	1.75	12	0.06	-1455.00	10897.00	30500	20231226	-37.51	18420	20240416	3.47	30200	-36.89	20240109	18420	3.47	20240416	30500	-37.51	20231226	18420	3.47	20240416	0.23	N	084850	500	115 억	674930	N	N	87	N	N
41	20240725	090653	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	18810	-370	5	-1.93	34105150	1826	6.83	18550	18830	18550	24900	13430	19180	18677.52	2.98	244	19773	19476	19133	18836	18493	19625	18985	116	5720	500	13800	10	1	22682934	4267	-12.93	1.73	12	0.01	-1455.00	10897.00	30500	20231226	-38.33	18420	20240416	2.12	30200	-37.72	20240109	18420	2.12	20240416	30500	-38.33	20231226	18420	2.12	20240416	0.23	N	084850	500	115 억	674930	N	N	87	N	N
42	20240724	160649	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19180	60	2	0.31	509092650	26567	109.47	19000	19430	18790	24850	13390	19120	19162.56	3.00	-4651	19840	19480	19170	18810	18500	19325	18655	116	5730	500	13760	10	1	22682934	4351	-13.18	1.76	12	0.12	-1455.00	10897.00	30500	20231226	-37.11	18420	20240416	4.13	30200	-36.49	20240109	18420	4.13	20240416	30500	-37.11	20231226	18420	4.13	20240416	0.23	N	084850	500	115 억	681090	N	N	87	N	N
43	20240724	150701	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19180	60	2	0.31	493457270	25751	106.11	19000	19430	18790	24850	13390	19120	19162.64	3.00	-4692	19840	19480	19170	18810	18500	19325	18655	116	5730	500	13760	10	1	22682934	4351	-13.18	1.76	12	0.11	-1455.00	10897.00	30500	20231226	-37.11	18420	20240416	4.13	30200	-36.49	20240109	18420	4.13	20240416	30500	-37.11	20231226	18420	4.13	20240416	0.23	N	084850	500	115 억	681090	N	N	287	N	N
44	20240724	140655	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19130	10	2	0.05	465285560	24280	100.05	19000	19430	18790	24850	13390	19120	19163.33	3.00	-4845	19840	19480	19170	18810	18500	19325	18655	116	5730	500	13760	10	1	22682934	4339	-13.15	1.76	12	0.11	-1455.00	10897.00	30500	20231226	-37.28	18420	20240416	3.85	30200	-36.66	20240109	18420	3.85	20240416	30500	-37.28	20231226	18420	3.85	20240416	0.23	N	084850	500	115 억	681090	N	N	287	N	N
45	20240724	130702	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19260	140	2	0.73	403140000	21041	86.70	19000	19430	18790	24850	13390	19120	19159.74	3.00	-2674	19840	19480	19170	18810	18500	19325	18655	116	5730	500	13760	10	1	22682934	4369	-13.24	1.77	12	0.09	-1455.00	10897.00	30500	20231226	-36.85	18420	20240416	4.56	30200	-36.23	20240109	18420	4.56	20240416	30500	-36.85	20231226	18420	4.56	20240416	0.23	N	084850	500	115 억	681090	N	N	287	N	N
46	20240724	120701	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19280	160	2	0.84	371174160	19382	79.87	19000	19430	18790	24850	13390	19120	19150.46	3.00	-2078	19840	19480	19170	18810	18500	19325	18655	116	5730	500	13760	10	1	22682934	4373	-13.25	1.77	12	0.09	-1455.00	10897.00	30500	20231226	-36.79	18420	20240416	4.67	30200	-36.16	20240109	18420	4.67	20240416	30500	-36.79	20231226	18420	4.67	20240416	0.23	N	084850	500	115 억	681090	N	N	287	N	N
47	20240724	110658	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19370	250	2	1.31	312304790	16338	67.32	19000	19400	18790	24850	13390	19120	19115.24	3.00	-1465	19840	19480	19170	18810	18500	19325	18655	116	5730	500	13760	10	1	22682934	4394	-13.31	1.78	12	0.07	-1455.00	10897.00	30500	20231226	-36.49	18420	20240416	5.16	30200	-35.86	20240109	18420	5.16	20240416	30500	-36.49	20231226	18420	5.16	20240416	0.23	N	084850	500	115 억	681090	N	N	287	N	N
48	20240724	100713	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19110	-10	5	-0.05	196412660	10325	42.55	19000	19270	18790	24850	13390	19120	19023.02	3.00	437	19840	19480	19170	18810	18500	19325	18655	116	5730	500	13760	10	1	22682934	4335	-13.13	1.75	12	0.05	-1455.00	10897.00	30500	20231226	-37.34	18420	20240416	3.75	30200	-36.72	20240109	18420	3.75	20240416	30500	-37.34	20231226	18420	3.75	20240416	0.23	N	084850	500	115 억	681090	N	N	287	N	N
49	20240724	090654	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	18890	-230	5	-1.20	44506910	2359	9.72	19000	19000	18790	24850	13390	19120	18866.85	3.00	-1156	19840	19480	19170	18810	18500	19325	18655	116	5730	500	13760	10	1	22682934	4285	-12.98	1.73	12	0.01	-1455.00	10897.00	30500	20231226	-38.07	18420	20240416	2.55	30200	-37.45	20240109	18420	2.55	20240416	30500	-38.07	20231226	18420	2.55	20240416	0.23	N	084850	500	115 억	681090	N	N	287	N	N
50	20240723	160646	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19120	120	2	0.63	461847320	24208	47.55	19510	19530	18860	24700	13300	19000	19078.25	3.02	-3741	19946	19472	19216	18742	18486	19345	18615	116	5700	500	13680	10	1	22682934	4337	-13.14	1.75	12	0.11	-1455.00	10897.00	30500	20231226	-37.31	18420	20240416	3.80	30200	-36.69	20240109	18420	3.80	20240416	30500	-37.31	20231226	18420	3.80	20240416	0.23	N	084850	500	115 억	684871	N	N	287	N	N
51	20240723	150702	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19090	90	2	0.47	444253330	23285	45.74	19510	19530	18860	24700	13300	19000	19078.95	3.02	-4193	19946	19472	19216	18742	18486	19345	18615	116	5700	500	13680	10	1	22682934	4330	-13.12	1.75	12	0.10	-1455.00	10897.00	30500	20231226	-37.41	18420	20240416	3.64	30200	-36.79	20240109	18420	3.64	20240416	30500	-37.41	20231226	18420	3.64	20240416	0.23	N	084850	500	115 억	684871	N	N	42	N	N
52	20240723	140651	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19030	30	2	0.16	371131200	19444	38.20	19510	19530	18860	24700	13300	19000	19087.18	3.02	-5561	19946	19472	19216	18742	18486	19345	18615	116	5700	500	13680	10	1	22682934	4317	-13.08	1.75	12	0.09	-1455.00	10897.00	30500	20231226	-37.61	18420	20240416	3.31	30200	-36.99	20240109	18420	3.31	20240416	30500	-37.61	20231226	18420	3.31	20240416	0.23	N	084850	500	115 억	684871	N	N	42	N	N
53	20240723	130647	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	18970	-30	5	-0.16	347728110	18214	35.78	19510	19530	18860	24700	13300	19000	19091.25	3.02	-6032	19946	19472	19216	18742	18486	19345	18615	116	5700	500	13680	10	1	22682934	4303	-13.04	1.74	12	0.08	-1455.00	10897.00	30500	20231226	-37.80	18420	20240416	2.99	30200	-37.19	20240109	18420	2.99	20240416	30500	-37.80	20231226	18420	2.99	20240416	0.23	N	084850	500	115 억	684871	N	N	42	N	N
54	20240723	120652	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	18950	-50	5	-0.26	279955380	14632	28.74	19510	19530	18950	24700	13300	19000	19133.09	3.02	-5718	19946	19472	19216	18742	18486	19345	18615	116	5700	500	13680	10	1	22682934	4298	-13.02	1.74	12	0.06	-1455.00	10897.00	30500	20231226	-37.87	18420	20240416	2.88	30200	-37.25	20240109	18420	2.88	20240416	30500	-37.87	20231226	18420	2.88	20240416	0.23	N	084850	500	115 억	684871	N	N	42	N	N
55	20240723	110654	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	18950	-50	5	-0.26	259071400	13531	26.58	19510	19530	18950	24700	13300	19000	19146.51	3.02	-5679	19946	19472	19216	18742	18486	19345	18615	116	5700	500	13680	10	1	22682934	4298	-13.02	1.74	12	0.06	-1455.00	10897.00	30500	20231226	-37.87	18420	20240416	2.88	30200	-37.25	20240109	18420	2.88	20240416	30500	-37.87	20231226	18420	2.88	20240416	0.23	N	084850	500	115 억	684871	N	N	42	N	N
56	20240723	100651	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19010	10	2	0.05	160268500	8334	16.37	19510	19530	18980	24700	13300	19000	19230.68	3.02	-4686	19946	19472	19216	18742	18486	19345	18615	116	5700	500	13680	10	1	22682934	4312	-13.07	1.74	12	0.04	-1455.00	10897.00	30500	20231226	-37.67	18420	20240416	3.20	30200	-37.05	20240109	18420	3.20	20240416	30500	-37.67	20231226	18420	3.20	20240416	0.23	N	084850	500	115 억	684871	N	N	42	N	N
57	20240723	090655	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19440	440	2	2.32	52402580	2689	5.28	19510	19530	19210	24700	13300	19000	19487.76	3.02	-2209	19946	19472	19216	18742	18486	19345	18615	116	5700	500	13680	10	1	22682934	4410	-13.36	1.78	12	0.01	-1455.00	10897.00	30500	20231226	-36.26	18420	20240416	5.54	30200	-35.63	20240109	18420	5.54	20240416	30500	-36.26	20231226	18420	5.54	20240416	0.23	N	084850	500	115 억	684871	N	N	42	N	N
58	20240722	160645	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19000	-880	5	-4.43	974884440	50897	217.45	19690	19690	18960	25800	13920	19880	19154.16	3.05	-7246	20206	20042	19816	19652	19426	20125	19735	116	5920	500	14310	10	1	22682934	4310	-13.06	1.74	12	0.22	-1455.00	10897.00	30500	20231226	-37.70	18420	20240416	3.15	30200	-37.09	20240109	18420	3.15	20240416	30500	-37.70	20231226	18420	3.15	20240416	0.25	N	084850	500	115 억	692684	N	N	42	N	N
59	20240722	150651	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19030	-850	5	-4.28	930894570	48584	207.57	19690	19690	18960	25800	13920	19880	19160.52	3.05	-6812	20206	20042	19816	19652	19426	20125	19735	116	5920	500	14310	10	1	22682934	4317	-13.08	1.75	12	0.21	-1455.00	10897.00	30500	20231226	-37.61	18420	20240416	3.31	30200	-36.99	20240109	18420	3.31	20240416	30500	-37.61	20231226	18420	3.31	20240416	0.25	N	084850	500	115 억	692684	N	N	12	N	N
60	20240722	140652	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19090	-790	5	-3.97	773440020	40306	172.20	19690	19690	19000	25800	13920	19880	19189.20	3.05	-4580	20206	20042	19816	19652	19426	20125	19735	116	5920	500	14310	10	1	22682934	4330	-13.12	1.75	12	0.18	-1455.00	10897.00	30500	20231226	-37.41	18420	20240416	3.64	30200	-36.79	20240109	18420	3.64	20240416	30500	-37.41	20231226	18420	3.64	20240416	0.25	N	084850	500	115 억	692684	N	N	12	N	N
61	20240722	130650	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19090	-790	5	-3.97	601141740	31251	133.52	19690	19690	19000	25800	13920	19880	19235.92	3.05	-3828	20206	20042	19816	19652	19426	20125	19735	116	5920	500	14310	10	1	22682934	4330	-13.12	1.75	12	0.14	-1455.00	10897.00	30500	20231226	-37.41	18420	20240416	3.64	30200	-36.79	20240109	18420	3.64	20240416	30500	-37.41	20231226	18420	3.64	20240416	0.25	N	084850	500	115 억	692684	N	N	12	N	N
62	20240722	120650	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19150	-730	5	-3.67	555246420	28853	123.27	19690	19690	19000	25800	13920	19880	19243.98	3.05	-2660	20206	20042	19816	19652	19426	20125	19735	116	5920	500	14310	10	1	22682934	4344	-13.16	1.76	12	0.13	-1455.00	10897.00	30500	20231226	-37.21	18420	20240416	3.96	30200	-36.59	20240109	18420	3.96	20240416	30500	-37.21	20231226	18420	3.96	20240416	0.25	N	084850	500	115 억	692684	N	N	12	N	N
63	20240722	110646	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19110	-770	5	-3.87	397759920	20615	88.08	19690	19690	19000	25800	13920	19880	19294.68	3.05	-3702	20206	20042	19816	19652	19426	20125	19735	116	5920	500	14310	10	1	22682934	4335	-13.13	1.75	12	0.09	-1455.00	10897.00	30500	20231226	-37.34	18420	20240416	3.75	30200	-36.72	20240109	18420	3.75	20240416	30500	-37.34	20231226	18420	3.75	20240416	0.25	N	084850	500	115 억	692684	N	N	12	N	N
64	20240722	100650	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19410	-470	5	-2.36	236928520	12250	52.34	19690	19690	19000	25800	13920	19880	19341.10	3.05	-1256	20206	20042	19816	19652	19426	20125	19735	116	5920	500	14310	10	1	22682934	4403	-13.34	1.78	12	0.05	-1455.00	10897.00	30500	20231226	-36.36	18420	20240416	5.37	30200	-35.73	20240109	18420	5.37	20240416	30500	-36.36	20231226	18420	5.37	20240416	0.25	N	084850	500	115 억	692684	N	N	12	N	N
65	20240722	090649	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19630	-250	5	-1.26	121006710	6256	26.73	19690	19690	19000	25800	13920	19880	19342.50	3.05	-852	20206	20042	19816	19652	19426	20125	19735	116	5920	500	14310	10	1	22682934	4453	-13.49	1.80	12	0.03	-1455.00	10897.00	30500	20231226	-35.64	18420	20240416	6.57	30200	-35.00	20240109	18420	6.57	20240416	30500	-35.64	20231226	18420	6.57	20240416	0.25	N	084850	500	115 억	692684	N	N	12	N	N
66	20240719	160634	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19880	80	2	0.40	461104900	23329	58.15	19800	19980	19590	25700	13860	19800	19765.01	3.06	-3045	20393	20096	19853	19556	19313	19975	19435	116	5900	500	14250	10	1	22682934	4509	-13.66	1.82	12	0.10	-1455.00	10897.00	30500	20231226	-34.82	18420	20240416	7.93	30200	-34.17	20240109	18420	7.93	20240416	30500	-34.82	20231226	18420	7.93	20240416	0.26	N	084850	500	115 억	694235	N	N	12	N	N
67	20240719	150640	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19910	110	2	0.56	433859740	21961	54.74	19800	19980	19590	25700	13860	19800	19755.92	3.06	-2351	20393	20096	19853	19556	19313	19975	19435	116	5900	500	14250	10	1	22682934	4516	-13.68	1.83	12	0.10	-1455.00	10897.00	30500	20231226	-34.72	18420	20240416	8.09	30200	-34.07	20240109	18420	8.09	20240416	30500	-34.72	20231226	18420	8.09	20240416	0.26	N	084850	500	115 억	694235	N	N	8	N	N
68	20240719	140644	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19790	-10	5	-0.05	416986560	21113	52.62	19800	19980	19590	25700	13860	19800	19750.23	3.06	-1784	20393	20096	19853	19556	19313	19975	19435	116	5900	500	14250	10	1	22682934	4489	-13.60	1.82	12	0.09	-1455.00	10897.00	30500	20231226	-35.11	18420	20240416	7.44	30200	-34.47	20240109	18420	7.44	20240416	30500	-35.11	20231226	18420	7.44	20240416	0.26	N	084850	500	115 억	694235	N	N	8	N	N
69	20240719	130635	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19720	-80	5	-0.40	374792370	18978	47.30	19800	19980	19590	25700	13860	19800	19748.78	3.06	-1587	20393	20096	19853	19556	19313	19975	19435	116	5900	500	14250	10	1	22682934	4473	-13.55	1.81	12	0.08	-1455.00	10897.00	30500	20231226	-35.34	18420	20240416	7.06	30200	-34.70	20240109	18420	7.06	20240416	30500	-35.34	20231226	18420	7.06	20240416	0.26	N	084850	500	115 억	694235	N	N	8	N	N
70	20240719	120636	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19730	-70	5	-0.35	308780900	15634	38.97	19800	19980	19590	25700	13860	19800	19750.60	3.06	-333	20393	20096	19853	19556	19313	19975	19435	116	5900	500	14250	10	1	22682934	4475	-13.56	1.81	12	0.07	-1455.00	10897.00	30500	20231226	-35.31	18420	20240416	7.11	30200	-34.67	20240109	18420	7.11	20240416	30500	-35.31	20231226	18420	7.11	20240416	0.26	N	084850	500	115 억	694235	N	N	8	N	N
71	20240719	110640	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19730	-70	5	-0.35	258456920	13084	32.61	19800	19980	19590	25700	13860	19800	19753.66	3.06	-665	20393	20096	19853	19556	19313	19975	19435	116	5900	500	14250	10	1	22682934	4475	-13.56	1.81	12	0.06	-1455.00	10897.00	30500	20231226	-35.31	18420	20240416	7.11	30200	-34.67	20240109	18420	7.11	20240416	30500	-35.31	20231226	18420	7.11	20240416	0.26	N	084850	500	115 억	694235	N	N	8	N	N
72	20240719	100544	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19800	0	3	0.00	172970370	8753	21.82	19800	19980	19590	25700	13860	19800	19761.27	3.06	-205	20393	20096	19853	19556	19313	19975	19435	116	5900	500	14250	10	1	22682934	4491	-13.61	1.82	12	0.04	-1455.00	10897.00	30500	20231226	-35.08	18420	20240416	7.49	30200	-34.44	20240109	18420	7.49	20240416	30500	-35.08	20231226	18420	7.49	20240416	0.26	N	084850	500	115 억	694235	N	N	8	N	N
73	20240719	090649	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19660	-140	5	-0.71	41988300	2125	5.30	19800	19980	19590	25700	13860	19800	19759.20	3.06	-1480	20393	20096	19853	19556	19313	19975	19435	116	5900	500	14250	10	1	22682934	4459	-13.51	1.80	12	0.01	-1455.00	10897.00	30500	20231226	-35.54	18420	20240416	6.73	30200	-34.90	20240109	18420	6.73	20240416	30500	-35.54	20231226	18420	6.73	20240416	0.26	N	084850	500	115 억	694235	N	N	8	N	N
74	20240718	160627	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19800	-350	5	-1.74	795017490	40111	121.57	20150	20150	19610	26150	14150	20150	19820.49	3.08	-626	21083	20616	20333	19866	19583	20475	19725	116	6000	500	14500	10	1	22682934	4491	-13.61	1.82	12	0.18	-1455.00	10897.00	30500	20231226	-35.08	18420	20240416	7.49	30200	-34.44	20240109	18420	7.49	20240416	30500	-35.08	20231226	18420	7.49	20240416	0.25	N	084850	500	115 억	697666	N	N	8	N	N
75	20240718	150636	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19820	-330	5	-1.64	768201320	38757	117.47	20150	20150	19610	26150	14150	20150	19820.96	3.08	-777	21083	20616	20333	19866	19583	20475	19725	116	6000	500	14500	10	1	22682934	4496	-13.62	1.82	12	0.17	-1455.00	10897.00	30500	20231226	-35.02	18420	20240416	7.60	30200	-34.37	20240109	18420	7.60	20240416	30500	-35.02	20231226	18420	7.60	20240416	0.25	N	084850	500	115 억	697666	N	N	11	N	N
76	20240718	140631	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19740	-410	5	-2.03	701252960	35374	107.22	20150	20150	19610	26150	14150	20150	19823.96	3.08	-1417	21083	20616	20333	19866	19583	20475	19725	116	6000	500	14500	10	1	22682934	4478	-13.57	1.81	12	0.16	-1455.00	10897.00	30500	20231226	-35.28	18420	20240416	7.17	30200	-34.64	20240109	18420	7.17	20240416	30500	-35.28	20231226	18420	7.17	20240416	0.25	N	084850	500	115 억	697666	N	N	11	N	N
77	20240718	130633	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19950	-200	5	-0.99	589567830	29733	90.12	20150	20150	19610	26150	14150	20150	19828.73	3.08	-303	21083	20616	20333	19866	19583	20475	19725	116	6000	500	14500	10	1	22682934	4525	-13.71	1.83	12	0.13	-1455.00	10897.00	30500	20231226	-34.59	18420	20240416	8.31	30200	-33.94	20240109	18420	8.31	20240416	30500	-34.59	20231226	18420	8.31	20240416	0.25	N	084850	500	115 억	697666	N	N	11	N	N
78	20240718	120633	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19860	-290	5	-1.44	556440460	28066	85.07	20150	20150	19610	26150	14150	20150	19826.13	3.08	-655	21083	20616	20333	19866	19583	20475	19725	116	6000	500	14500	10	1	22682934	4505	-13.65	1.82	12	0.12	-1455.00	10897.00	30500	20231226	-34.89	18420	20240416	7.82	30200	-34.24	20240109	18420	7.82	20240416	30500	-34.89	20231226	18420	7.82	20240416	0.25	N	084850	500	115 억	697666	N	N	11	N	N
79	20240718	110636	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19910	-240	5	-1.19	449132300	22658	68.68	20150	20150	19610	26150	14150	20150	19822.22	3.08	869	21083	20616	20333	19866	19583	20475	19725	116	6000	500	14500	10	1	22682934	4516	-13.68	1.83	12	0.10	-1455.00	10897.00	30500	20231226	-34.72	18420	20240416	8.09	30200	-34.07	20240109	18420	8.09	20240416	30500	-34.72	20231226	18420	8.09	20240416	0.25	N	084850	500	115 억	697666	N	N	11	N	N
80	20240718	100638	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19930	-220	5	-1.09	399662130	20180	61.16	20150	20150	19610	26150	14150	20150	19804.85	3.08	835	21083	20616	20333	19866	19583	20475	19725	116	6000	500	14500	10	1	22682934	4521	-13.70	1.83	12	0.09	-1455.00	10897.00	30500	20231226	-34.66	18420	20240416	8.20	30200	-34.01	20240109	18420	8.20	20240416	30500	-34.66	20231226	18420	8.20	20240416	0.25	N	084850	500	115 억	697666	N	N	11	N	N
81	20240718	090637	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19760	-390	5	-1.94	77766750	3905	11.84	20150	20150	19660	26150	14150	20150	19914.60	3.08	-293	21083	20616	20333	19866	19583	20475	19725	116	6000	500	14500	10	1	22682934	4482	-13.58	1.81	12	0.02	-1455.00	10897.00	30500	20231226	-35.21	18420	20240416	7.27	30200	-34.57	20240109	18420	7.27	20240416	30500	-35.21	20231226	18420	7.27	20240416	0.25	N	084850	500	115 억	697666	N	N	11	N	N
82	20240717	160704	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20150	-600	5	-2.89	670229400	32986	101.73	20750	20800	20050	26950	14550	20750	20318.60	3.11	-6489	21250	21000	20550	20300	19850	21125	20425	116	6200	500	14940	50	1	22682934	4571	-13.85	1.85	12	0.15	-1455.00	10897.00	30500	20231226	-33.93	18420	20240416	9.39	30200	-33.28	20240109	18420	9.39	20240416	30500	-33.93	20231226	18420	9.39	20240416	0.24	N	084850	500	115 억	705974	N	N	11	N	N
83	20240717	150708	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20200	-550	5	-2.65	484684000	23771	73.31	20750	20800	20150	26950	14550	20750	20389.72	3.11	-6526	21250	21000	20550	20300	19850	21125	20425	116	6200	500	14940	50	1	22682934	4582	-13.88	1.85	12	0.10	-1455.00	10897.00	30500	20231226	-33.77	18420	20240416	9.66	30200	-33.11	20240109	18420	9.66	20240416	30500	-33.77	20231226	18420	9.66	20240416	0.24	N	084850	500	115 억	705974	N	N	5	N	N
84	20240717	140705	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20350	-400	5	-1.93	349937950	17112	52.78	20750	20800	20300	26950	14550	20750	20449.86	3.11	-5395	21250	21000	20550	20300	19850	21125	20425	116	6200	500	14940	50	1	22682934	4616	-13.99	1.87	12	0.08	-1455.00	10897.00	30500	20231226	-33.28	18420	20240416	10.48	30200	-32.62	20240109	18420	10.48	20240416	30500	-33.28	20231226	18420	10.48	20240416	0.24	N	084850	500	115 억	705974	N	N	5	N	N
85	20240717	130704	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20450	-300	5	-1.45	246783450	12041	37.14	20750	20800	20300	26950	14550	20750	20495.26	3.11	-3993	21250	21000	20550	20300	19850	21125	20425	116	6200	500	14940	50	1	22682934	4639	-14.05	1.88	12	0.05	-1455.00	10897.00	30500	20231226	-32.95	18420	20240416	11.02	30200	-32.28	20240109	18420	11.02	20240416	30500	-32.95	20231226	18420	11.02	20240416	0.24	N	084850	500	115 억	705974	N	N	5	N	N
86	20240717	120704	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20550	-200	5	-0.96	218933850	10680	32.94	20750	20800	20300	26950	14550	20750	20499.42	3.11	-3548	21250	21000	20550	20300	19850	21125	20425	116	6200	500	14940	50	1	22682934	4661	-14.12	1.89	12	0.05	-1455.00	10897.00	30500	20231226	-32.62	18420	20240416	11.56	30200	-31.95	20240109	18420	11.56	20240416	30500	-32.62	20231226	18420	11.56	20240416	0.24	N	084850	500	115 억	705974	N	N	5	N	N
87	20240717	110704	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20600	-150	5	-0.72	204677450	9986	30.80	20750	20800	20300	26950	14550	20750	20496.44	3.11	-3311	21250	21000	20550	20300	19850	21125	20425	116	6200	500	14940	50	1	22682934	4673	-14.16	1.89	12	0.04	-1455.00	10897.00	30500	20231226	-32.46	18420	20240416	11.83	30200	-31.79	20240109	18420	11.83	20240416	30500	-32.46	20231226	18420	11.83	20240416	0.24	N	084850	500	115 억	705974	N	N	5	N	N
88	20240717	100704	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20500	-250	5	-1.20	124225550	6047	18.65	20750	20800	20300	26950	14550	20750	20543.34	3.11	-1130	21250	21000	20550	20300	19850	21125	20425	116	6200	500	14940	50	1	22682934	4650	-14.09	1.88	12	0.03	-1455.00	10897.00	30500	20231226	-32.79	18420	20240416	11.29	30200	-32.12	20240109	18420	11.29	20240416	30500	-32.79	20231226	18420	11.29	20240416	0.24	N	084850	500	115 억	705974	N	N	5	N	N
89	20240717	090545	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20600	-150	5	-0.72	18278800	886	2.73	20750	20800	20450	26950	14550	20750	20630.70	3.11	-206	21250	21000	20550	20300	19850	21125	20425	116	6200	500	14940	50	1	22682934	4673	-14.16	1.89	12	0.00	-1455.00	10897.00	30500	20231226	-32.46	18420	20240416	11.83	30200	-31.79	20240109	18420	11.83	20240416	30500	-32.46	20231226	18420	11.83	20240416	0.24	N	084850	500	115 억	705974	N	N	5	N	N
90	20240716	160705	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20750	300	2	1.47	654580300	32143	30.47	20450	20800	20100	26550	14350	20450	20364.38	3.13	-3905	21450	20950	20550	20050	19650	20750	19850	116	6100	500	14720	50	1	22682934	4707	-14.26	1.90	12	0.14	-1455.00	10897.00	30500	20231226	-31.97	18420	20240416	12.65	30200	-31.29	20240109	18420	12.65	20240416	30500	-31.97	20231226	18420	12.65	20240416	0.24	N	084850	500	115 억	709963	N	N	5	N	N
91	20240716	150712	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20600	150	2	0.73	540120300	26613	25.23	20450	20700	20100	26550	14350	20450	20294.99	3.13	-3623	21450	20950	20550	20050	19650	20750	19850	116	6100	500	14720	50	1	22682934	4673	-14.16	1.89	12	0.12	-1455.00	10897.00	30500	20231226	-32.46	18420	20240416	11.83	30200	-31.79	20240109	18420	11.83	20240416	30500	-32.46	20231226	18420	11.83	20240416	0.24	N	084850	500	115 억	709963	N	N	334	N	N
92	20240716	140710	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20550	100	2	0.49	455369900	22493	21.32	20450	20600	20100	26550	14350	20450	20244.39	3.13	-2365	21450	20950	20550	20050	19650	20750	19850	116	6100	500	14720	50	1	22682934	4661	-14.12	1.89	12	0.10	-1455.00	10897.00	30500	20231226	-32.62	18420	20240416	11.56	30200	-31.95	20240109	18420	11.56	20240416	30500	-32.62	20231226	18420	11.56	20240416	0.24	N	084850	500	115 억	709963	N	N	334	N	N
93	20240716	130711	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20450	0	3	0.00	434202900	21460	20.34	20450	20600	20100	26550	14350	20450	20232.50	3.13	-2222	21450	20950	20550	20050	19650	20750	19850	116	6100	500	14720	50	1	22682934	4639	-14.05	1.88	12	0.09	-1455.00	10897.00	30500	20231226	-32.95	18420	20240416	11.02	30200	-32.28	20240109	18420	11.02	20240416	30500	-32.95	20231226	18420	11.02	20240416	0.24	N	084850	500	115 억	709963	N	N	334	N	N
94	20240716	120708	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20400	-50	5	-0.24	403999050	19982	18.94	20450	20600	20100	26550	14350	20450	20217.43	3.13	-1888	21450	20950	20550	20050	19650	20750	19850	116	6100	500	14720	50	1	22682934	4627	-14.02	1.87	12	0.09	-1455.00	10897.00	30500	20231226	-33.11	18420	20240416	10.75	30200	-32.45	20240109	18420	10.75	20240416	30500	-33.11	20231226	18420	10.75	20240416	0.24	N	084850	500	115 억	709963	N	N	334	N	N
95	20240716	110708	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20200	-250	5	-1.22	326697200	16169	15.33	20450	20600	20100	26550	14350	20450	20204.22	3.13	-4192	21450	20950	20550	20050	19650	20750	19850	116	6100	500	14720	50	1	22682934	4582	-13.88	1.85	12	0.07	-1455.00	10897.00	30500	20231226	-33.77	18420	20240416	9.66	30200	-33.11	20240109	18420	9.66	20240416	30500	-33.77	20231226	18420	9.66	20240416	0.24	N	084850	500	115 억	709963	N	N	334	N	N
96	20240716	100710	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20100	-350	5	-1.71	259438150	12836	12.17	20450	20600	20100	26550	14350	20450	20210.60	3.13	-5279	21450	20950	20550	20050	19650	20750	19850	116	6100	500	14720	50	1	22682934	4559	-13.81	1.84	12	0.06	-1455.00	10897.00	30500	20231226	-34.10	18420	20240416	9.12	30200	-33.44	20240109	18420	9.12	20240416	30500	-34.10	20231226	18420	9.12	20240416	0.24	N	084850	500	115 억	709963	N	N	334	N	N
97	20240716	090708	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20450	0	3	0.00	30602200	1503	1.42	20450	20600	20200	26550	14350	20450	20356.90	3.13	-619	21450	20950	20550	20050	19650	20750	19850	116	6100	500	14720	50	1	22682934	4639	-14.05	1.88	12	0.01	-1455.00	10897.00	30500	20231226	-32.95	18420	20240416	11.02	30200	-32.28	20240109	18420	11.02	20240416	30500	-32.95	20231226	18420	11.02	20240416	0.24	N	084850	500	115 억	709963	N	N	334	N	N
98	20240715	160658	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20450	-500	5	-2.39	2145363150	105354	265.54	21000	21050	20150	27200	14700	20950	20363.13	2.88	56533	22150	21550	21200	20600	20250	21375	20425	116	6250	500	15080	50	1	22682934	4639	-14.05	1.88	12	0.46	-1455.00	10897.00	30500	20231226	-32.95	18420	20240416	11.02	30200	-32.28	20240109	18420	11.02	20240416	30500	-32.95	20231226	18420	11.02	20240416	0.24	N	084850	500	115 억	652859	N	N	334	N	N
99	20240715	150703	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20250	-700	5	-3.34	2042722700	100308	252.82	21000	21050	20150	27200	14700	20950	20364.50	2.88	54602	22150	21550	21200	20600	20250	21375	20425	116	6250	500	15080	50	1	22682934	4593	-13.92	1.86	12	0.44	-1455.00	10897.00	30500	20231226	-33.61	18420	20240416	9.93	30200	-32.95	20240109	18420	9.93	20240416	30500	-33.61	20231226	18420	9.93	20240416	0.24	N	084850	500	115 억	652859	N	N	36	N	N
100	20240715	140701	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20300	-650	5	-3.10	1687855000	82806	208.71	21000	21050	20150	27200	14700	20950	20383.25	2.88	44803	22150	21550	21200	20600	20250	21375	20425	116	6250	500	15080	50	1	22682934	4605	-13.95	1.86	12	0.37	-1455.00	10897.00	30500	20231226	-33.44	18420	20240416	10.21	30200	-32.78	20240109	18420	10.21	20240416	30500	-33.44	20231226	18420	10.21	20240416	0.24	N	084850	500	115 억	652859	N	N	36	N	N
101	20240715	130702	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20250	-700	5	-3.34	1420878950	69601	175.43	21000	21050	20150	27200	14700	20950	20414.63	2.88	36309	22150	21550	21200	20600	20250	21375	20425	116	6250	500	15080	50	1	22682934	4593	-13.92	1.86	12	0.31	-1455.00	10897.00	30500	20231226	-33.61	18420	20240416	9.93	30200	-32.95	20240109	18420	9.93	20240416	30500	-33.61	20231226	18420	9.93	20240416	0.24	N	084850	500	115 억	652859	N	N	36	N	N
102	20240715	120701	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20300	-650	5	-3.10	1116226600	54531	137.44	21000	21050	20200	27200	14700	20950	20469.58	2.88	28794	22150	21550	21200	20600	20250	21375	20425	116	6250	500	15080	50	1	22682934	4605	-13.95	1.86	12	0.24	-1455.00	10897.00	30500	20231226	-33.44	18420	20240416	10.21	30200	-32.78	20240109	18420	10.21	20240416	30500	-33.44	20231226	18420	10.21	20240416	0.24	N	084850	500	115 억	652859	N	N	36	N	N
103	20240715	110701	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20350	-600	5	-2.86	795767100	38743	97.65	21000	21050	20300	27200	14700	20950	20539.64	2.88	18817	22150	21550	21200	20600	20250	21375	20425	116	6250	500	15080	50	1	22682934	4616	-13.99	1.87	12	0.17	-1455.00	10897.00	30500	20231226	-33.28	18420	20240416	10.48	30200	-32.62	20240109	18420	10.48	20240416	30500	-33.28	20231226	18420	10.48	20240416	0.24	N	084850	500	115 억	652859	N	N	36	N	N
104	20240715	100701	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20600	-350	5	-1.67	409801350	19864	50.07	21000	21050	20500	27200	14700	20950	20630.35	2.88	9045	22150	21550	21200	20600	20250	21375	20425	116	6250	500	15080	50	1	22682934	4673	-14.16	1.89	12	0.09	-1455.00	10897.00	30500	20231226	-32.46	18420	20240416	11.83	30200	-31.79	20240109	18420	11.83	20240416	30500	-32.46	20231226	18420	11.83	20240416	0.24	N	084850	500	115 억	652859	N	N	36	N	N
105	20240715	090702	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20900	-50	5	-0.24	12334050	588	1.48	21000	21050	20850	27200	14700	20950	20976.28	2.88	-456	22150	21550	21200	20600	20250	21375	20425	116	6250	500	15080	50	1	22682934	4741	-14.36	1.92	12	0.00	-1455.00	10897.00	30500	20231226	-31.48	18420	20240416	13.46	30200	-30.79	20240109	18420	13.46	20240416	30500	-31.48	20231226	18420	13.46	20240416	0.24	N	084850	500	115 억	652859	N	N	36	N	N
106	20240712	160656	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20950	-1000	5	-4.56	839711850	39621	212.66	21550	21800	20850	28500	15400	21950	21193.81	2.86	5491	22283	22116	21933	21766	21583	22200	21850	116	6550	500	15800	50	1	22682934	4752	-14.40	1.92	12	0.17	-1455.00	10897.00	30500	20231226	-31.31	18420	20240416	13.74	30200	-30.63	20240109	18420	13.74	20240416	30500	-31.31	20231226	18420	13.74	20240416	0.25	N	084850	500	115 억	647812	N	N	36	N	N
107	20240712	150701	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21050	-900	5	-4.10	653955750	30764	165.12	21550	21800	21000	28500	15400	21950	21257.18	2.86	3602	22283	22116	21933	21766	21583	22200	21850	116	6550	500	15800	50	1	22682934	4775	-14.47	1.93	12	0.14	-1455.00	10897.00	30500	20231226	-30.98	18420	20240416	14.28	30200	-30.30	20240109	18420	14.28	20240416	30500	-30.98	20231226	18420	14.28	20240416	0.25	N	084850	500	115 억	647812	N	N	38	N	N
108	20240712	140703	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21150	-800	5	-3.64	502938400	23603	126.69	21550	21800	21100	28500	15400	21950	21308.24	2.86	1692	22283	22116	21933	21766	21583	22200	21850	116	6550	500	15800	50	1	22682934	4797	-14.54	1.94	12	0.10	-1455.00	10897.00	30500	20231226	-30.66	18420	20240416	14.82	30200	-29.97	20240109	18420	14.82	20240416	30500	-30.66	20231226	18420	14.82	20240416	0.25	N	084850	500	115 억	647812	N	N	38	N	N
109	20240712	130658	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21150	-800	5	-3.64	435354800	20407	109.53	21550	21800	21100	28500	15400	21950	21333.60	2.86	1119	22283	22116	21933	21766	21583	22200	21850	116	6550	500	15800	50	1	22682934	4797	-14.54	1.94	12	0.09	-1455.00	10897.00	30500	20231226	-30.66	18420	20240416	14.82	30200	-29.97	20240109	18420	14.82	20240416	30500	-30.66	20231226	18420	14.82	20240416	0.25	N	084850	500	115 억	647812	N	N	38	N	N
110	20240712	120700	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21250	-700	5	-3.19	292353100	13649	73.26	21550	21800	21250	28500	15400	21950	21419.38	2.86	473	22283	22116	21933	21766	21583	22200	21850	116	6550	500	15800	50	1	22682934	4820	-14.60	1.95	12	0.06	-1455.00	10897.00	30500	20231226	-30.33	18420	20240416	15.36	30200	-29.64	20240109	18420	15.36	20240416	30500	-30.33	20231226	18420	15.36	20240416	0.25	N	084850	500	115 억	647812	N	N	38	N	N
111	20240712	110657	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21350	-600	5	-2.73	230548250	10746	57.68	21550	21800	21300	28500	15400	21950	21454.33	2.86	990	22283	22116	21933	21766	21583	22200	21850	116	6550	500	15800	50	1	22682934	4843	-14.67	1.96	12	0.05	-1455.00	10897.00	30500	20231226	-30.00	18420	20240416	15.91	30200	-29.30	20240109	18420	15.91	20240416	30500	-30.00	20231226	18420	15.91	20240416	0.25	N	084850	500	115 억	647812	N	N	38	N	N
112	20240712	100659	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21400	-550	5	-2.51	155341500	7223	38.77	21550	21800	21350	28500	15400	21950	21506.51	2.86	547	22283	22116	21933	21766	21583	22200	21850	116	6550	500	15800	50	1	22682934	4854	-14.71	1.96	12	0.03	-1455.00	10897.00	30500	20231226	-29.84	18420	20240416	16.18	30200	-29.14	20240109	18420	16.18	20240416	30500	-29.84	20231226	18420	16.18	20240416	0.25	N	084850	500	115 억	647812	N	N	38	N	N
113	20240712	090656	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21800	-150	5	-0.68	28383500	1316	7.06	21550	21800	21500	28500	15400	21950	21568.01	2.86	480	22283	22116	21933	21766	21583	22200	21850	116	6550	500	15800	50	1	22682934	4945	-14.98	2.00	12	0.01	-1455.00	10897.00	30500	20231226	-28.52	18420	20240416	18.35	30200	-27.81	20240109	18420	18.35	20240416	30500	-28.52	20231226	18420	18.35	20240416	0.25	N	084850	500	115 억	647812	N	N	38	N	N
114	20240711	160653	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21950	250	2	1.15	406070250	18581	65.65	21850	22100	21750	28200	15200	21700	21854.05	2.85	1816	22400	22050	21700	21350	21000	22050	21350	116	6500	500	15620	50	1	22682934	4979	-15.09	2.01	12	0.08	-1455.00	10897.00	30500	20231226	-28.03	18420	20240416	19.16	30200	-27.32	20240109	18420	19.16	20240416	30500	-28.03	20231226	18420	19.16	20240416	0.24	N	084850	500	115 억	646447	N	N	38	N	N
115	20240711	150659	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21800	100	2	0.46	322184100	14738	52.07	21850	22100	21750	28200	15200	21700	21860.77	2.85	428	22400	22050	21700	21350	21000	22050	21350	116	6500	500	15620	50	1	22682934	4945	-14.98	2.00	12	0.06	-1455.00	10897.00	30500	20231226	-28.52	18420	20240416	18.35	30200	-27.81	20240109	18420	18.35	20240416	30500	-28.52	20231226	18420	18.35	20240416	0.24	N	084850	500	115 억	646447	N	N	541	N	N
116	20240711	140658	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21800	100	2	0.46	239434250	10945	38.67	21850	22100	21800	28200	15200	21700	21876.13	2.85	-93	22400	22050	21700	21350	21000	22050	21350	116	6500	500	15620	50	1	22682934	4945	-14.98	2.00	12	0.05	-1455.00	10897.00	30500	20231226	-28.52	18420	20240416	18.35	30200	-27.81	20240109	18420	18.35	20240416	30500	-28.52	20231226	18420	18.35	20240416	0.24	N	084850	500	115 억	646447	N	N	541	N	N
117	20240711	130656	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21800	100	2	0.46	205001150	9370	33.10	21850	22100	21800	28200	15200	21700	21878.46	2.85	-295	22400	22050	21700	21350	21000	22050	21350	116	6500	500	15620	50	1	22682934	4945	-14.98	2.00	12	0.04	-1455.00	10897.00	30500	20231226	-28.52	18420	20240416	18.35	30200	-27.81	20240109	18420	18.35	20240416	30500	-28.52	20231226	18420	18.35	20240416	0.24	N	084850	500	115 억	646447	N	N	541	N	N
118	20240711	120656	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21900	200	2	0.92	182901250	8358	29.53	21850	22100	21800	28200	15200	21700	21883.38	2.85	-373	22400	22050	21700	21350	21000	22050	21350	116	6500	500	15620	50	1	22682934	4968	-15.05	2.01	12	0.04	-1455.00	10897.00	30500	20231226	-28.20	18420	20240416	18.89	30200	-27.48	20240109	18420	18.89	20240416	30500	-28.20	20231226	18420	18.89	20240416	0.24	N	084850	500	115 억	646447	N	N	541	N	N
119	20240711	110654	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21850	150	2	0.69	122519450	5596	19.77	21850	22100	21800	28200	15200	21700	21894.11	2.85	-502	22400	22050	21700	21350	21000	22050	21350	116	6500	500	15620	50	1	22682934	4956	-15.02	2.01	12	0.02	-1455.00	10897.00	30500	20231226	-28.36	18420	20240416	18.62	30200	-27.65	20240109	18420	18.62	20240416	30500	-28.36	20231226	18420	18.62	20240416	0.24	N	084850	500	115 억	646447	N	N	541	N	N
120	20240711	100655	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21900	200	2	0.92	92749750	4233	14.96	21850	22100	21850	28200	15200	21700	21911.12	2.85	-596	22400	22050	21700	21350	21000	22050	21350	116	6500	500	15620	50	1	22682934	4968	-15.05	2.01	12	0.02	-1455.00	10897.00	30500	20231226	-28.20	18420	20240416	18.89	30200	-27.48	20240109	18420	18.89	20240416	30500	-28.20	20231226	18420	18.89	20240416	0.24	N	084850	500	115 억	646447	N	N	541	N	N
121	20240711	090653	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21850	150	2	0.69	32547550	1483	5.24	21850	22100	21850	28200	15200	21700	21947.10	2.85	121	22400	22050	21700	21350	21000	22050	21350	116	6500	500	15620	50	1	22682934	4956	-15.02	2.01	12	0.01	-1455.00	10897.00	30500	20231226	-28.36	18420	20240416	18.62	30200	-27.65	20240109	18420	18.62	20240416	30500	-28.36	20231226	18420	18.62	20240416	0.24	N	084850	500	115 억	646447	N	N	541	N	N
122	20240710	160653	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21700	0	3	0.00	612672100	28292	85.23	21700	22050	21350	28200	15200	21700	21655.11	2.83	2494	22800	22250	21900	21350	21000	22075	21175	116	6500	500	15620	50	1	22682934	4922	-14.91	1.99	12	0.12	-1455.00	10897.00	30500	20231226	-28.85	18420	20240416	17.81	30200	-28.15	20240109	18420	17.81	20240416	30500	-28.85	20231226	18420	17.81	20240416	0.24	N	084850	500	115 억	641401	N	N	541	N	N
123	20240710	150655	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21700	0	3	0.00	566839850	26177	78.86	21700	22050	21350	28200	15200	21700	21653.97	2.83	1770	22800	22250	21900	21350	21000	22075	21175	116	6500	500	15620	50	1	22682934	4922	-14.91	1.99	12	0.12	-1455.00	10897.00	30500	20231226	-28.85	18420	20240416	17.81	30200	-28.15	20240109	18420	17.81	20240416	30500	-28.85	20231226	18420	17.81	20240416	0.24	N	084850	500	115 억	641401	N	N	465	N	N
124	20240710	140653	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21850	150	2	0.69	544948100	25170	75.83	21700	22050	21350	28200	15200	21700	21650.54	2.83	1693	22800	22250	21900	21350	21000	22075	21175	116	6500	500	15620	50	1	22682934	4956	-15.02	2.01	12	0.11	-1455.00	10897.00	30500	20231226	-28.36	18420	20240416	18.62	30200	-27.65	20240109	18420	18.62	20240416	30500	-28.36	20231226	18420	18.62	20240416	0.24	N	084850	500	115 억	641401	N	N	465	N	N
125	20240710	130653	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21700	0	3	0.00	495857100	22914	69.03	21700	22050	21350	28200	15200	21700	21639.70	2.83	1311	22800	22250	21900	21350	21000	22075	21175	116	6500	500	15620	50	1	22682934	4922	-14.91	1.99	12	0.10	-1455.00	10897.00	30500	20231226	-28.85	18420	20240416	17.81	30200	-28.15	20240109	18420	17.81	20240416	30500	-28.85	20231226	18420	17.81	20240416	0.24	N	084850	500	115 억	641401	N	N	465	N	N
126	20240710	120653	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21800	100	2	0.46	441673200	20425	61.53	21700	22050	21350	28200	15200	21700	21623.84	2.83	325	22800	22250	21900	21350	21000	22075	21175	116	6500	500	15620	50	1	22682934	4945	-14.98	2.00	12	0.09	-1455.00	10897.00	30500	20231226	-28.52	18420	20240416	18.35	30200	-27.81	20240109	18420	18.35	20240416	30500	-28.52	20231226	18420	18.35	20240416	0.24	N	084850	500	115 억	641401	N	N	465	N	N
127	20240710	110654	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21650	-50	5	-0.23	386403950	17870	53.84	21700	22050	21350	28200	15200	21700	21622.70	2.83	-156	22800	22250	21900	21350	21000	22075	21175	116	6500	500	15620	50	1	22682934	4911	-14.88	1.99	12	0.08	-1455.00	10897.00	30500	20231226	-29.02	18420	20240416	17.54	30200	-28.31	20240109	18420	17.54	20240416	30500	-29.02	20231226	18420	17.54	20240416	0.24	N	084850	500	115 억	641401	N	N	465	N	N
128	20240710	100649	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21950	250	2	1.15	326263950	15111	45.52	21700	22050	21350	28200	15200	21700	21590.56	2.83	186	22800	22250	21900	21350	21000	22075	21175	116	6500	500	15620	50	1	22682934	4979	-15.09	2.01	12	0.07	-1455.00	10897.00	30500	20231226	-28.03	18420	20240416	19.16	30200	-27.32	20240109	18420	19.16	20240416	30500	-28.03	20231226	18420	19.16	20240416	0.24	N	084850	500	115 억	641401	N	N	465	N	N
129	20240710	090653	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21850	150	2	0.69	41767250	1925	5.80	21700	21900	21600	28200	15200	21700	21697.15	2.83	-867	22800	22250	21900	21350	21000	22075	21175	116	6500	500	15620	50	1	22682934	4956	-15.02	2.01	12	0.01	-1455.00	10897.00	30500	20231226	-28.36	18420	20240416	18.62	30200	-27.65	20240109	18420	18.62	20240416	30500	-28.36	20231226	18420	18.62	20240416	0.24	N	084850	500	115 억	641401	N	N	465	N	N
130	20240709	160650	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21700	-250	5	-1.14	709251300	32438	124.89	22050	22450	21550	28500	15400	21950	21866.15	2.87	-10784	22383	22166	21933	21716	21483	22050	21600	116	6550	500	15800	50	1	22682934	4922	-14.91	1.99	12	0.14	-1455.00	10897.00	30500	20231226	-28.85	18420	20240416	17.81	30200	-28.15	20240109	18420	17.81	20240416	30500	-28.85	20231226	18420	17.81	20240416	0.24	N	084850	500	115 억	650289	N	N	465	N	N
131	20240709	150652	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21800	-150	5	-0.68	651603550	29788	114.68	22050	22450	21550	28500	15400	21950	21874.69	2.87	-10403	22383	22166	21933	21716	21483	22050	21600	116	6550	500	15800	50	1	22682934	4945	-14.98	2.00	12	0.13	-1455.00	10897.00	30500	20231226	-28.52	18420	20240416	18.35	30200	-27.81	20240109	18420	18.35	20240416	30500	-28.52	20231226	18420	18.35	20240416	0.24	N	084850	500	115 억	650289	N	N	10	N	N
132	20240709	140653	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21650	-300	5	-1.37	537439050	24531	94.44	22050	22450	21550	28500	15400	21950	21908.56	2.87	-8385	22383	22166	21933	21716	21483	22050	21600	116	6550	500	15800	50	1	22682934	4911	-14.88	1.99	12	0.11	-1455.00	10897.00	30500	20231226	-29.02	18420	20240416	17.54	30200	-28.31	20240109	18420	17.54	20240416	30500	-29.02	20231226	18420	17.54	20240416	0.24	N	084850	500	115 억	650289	N	N	10	N	N
133	20240709	130655	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21900	-50	5	-0.23	360016600	16350	62.95	22050	22450	21750	28500	15400	21950	22019.39	2.87	-5434	22383	22166	21933	21716	21483	22050	21600	116	6550	500	15800	50	1	22682934	4968	-15.05	2.01	12	0.07	-1455.00	10897.00	30500	20231226	-28.20	18420	20240416	18.89	30200	-27.48	20240109	18420	18.89	20240416	30500	-28.20	20231226	18420	18.89	20240416	0.24	N	084850	500	115 억	650289	N	N	10	N	N
134	20240709	120656	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21900	-50	5	-0.23	328131700	14893	57.34	22050	22450	21750	28500	15400	21950	22032.64	2.87	-5313	22383	22166	21933	21716	21483	22050	21600	116	6550	500	15800	50	1	22682934	4968	-15.05	2.01	12	0.07	-1455.00	10897.00	30500	20231226	-28.20	18420	20240416	18.89	30200	-27.48	20240109	18420	18.89	20240416	30500	-28.20	20231226	18420	18.89	20240416	0.24	N	084850	500	115 억	650289	N	N	10	N	N
135	20240709	110655	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21850	-100	5	-0.46	315637750	14322	55.14	22050	22450	21750	28500	15400	21950	22038.70	2.87	-5302	22383	22166	21933	21716	21483	22050	21600	116	6550	500	15800	50	1	22682934	4956	-15.02	2.01	12	0.06	-1455.00	10897.00	30500	20231226	-28.36	18420	20240416	18.62	30200	-27.65	20240109	18420	18.62	20240416	30500	-28.36	20231226	18420	18.62	20240416	0.24	N	084850	500	115 억	650289	N	N	10	N	N
136	20240709	100653	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22100	150	2	0.68	205071750	9274	35.70	22050	22450	21900	28500	15400	21950	22112.63	2.87	-3188	22383	22166	21933	21716	21483	22050	21600	116	6550	500	15800	50	1	22682934	5013	-15.19	2.03	12	0.04	-1455.00	10897.00	30500	20231226	-27.54	18420	20240416	19.98	30200	-26.82	20240109	18420	19.98	20240416	30500	-27.54	20231226	18420	19.98	20240416	0.24	N	084850	500	115 억	650289	N	N	10	N	N
137	20240709	090652	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22250	300	2	1.37	38810500	1744	6.71	22050	22450	22050	28500	15400	21950	22254.60	2.87	-55	22383	22166	21933	21716	21483	22050	21600	116	6550	500	15800	50	1	22682934	5047	-15.29	2.04	12	0.01	-1455.00	10897.00	30500	20231226	-27.05	18420	20240416	20.79	30200	-26.32	20240109	18420	20.79	20240416	30500	-27.05	20231226	18420	20.79	20240416	0.24	N	084850	500	115 억	650289	N	N	10	N	N
138	20240708	160647	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21950	-300	5	-1.35	566288000	25918	61.63	22050	22150	21700	28900	15600	22250	21849.22	2.87	-1972	23183	22716	22233	21766	21283	22475	21525	116	6650	500	16020	50	1	22682934	4979	-15.09	2.01	12	0.11	-1455.00	10897.00	30500	20231226	-28.03	18420	20240416	19.16	30200	-27.32	20240109	18420	19.16	20240416	30500	-28.03	20231226	18420	19.16	20240416	0.24	N	084850	500	115 억	651304	N	N	10	N	N
139	20240708	150649	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21950	-300	5	-1.35	516964050	23671	56.29	22050	22150	21700	28900	15600	22250	21839.55	2.87	-1475	23183	22716	22233	21766	21283	22475	21525	116	6650	500	16020	50	1	22682934	4979	-15.09	2.01	12	0.10	-1455.00	10897.00	30500	20231226	-28.03	18420	20240416	19.16	30200	-27.32	20240109	18420	19.16	20240416	30500	-28.03	20231226	18420	19.16	20240416	0.24	N	084850	500	115 억	651304	N	N	54	N	N
140	20240708	140651	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21950	-300	5	-1.35	472694000	21652	51.49	22050	22150	21700	28900	15600	22250	21831.42	2.87	-1220	23183	22716	22233	21766	21283	22475	21525	116	6650	500	16020	50	1	22682934	4979	-15.09	2.01	12	0.10	-1455.00	10897.00	30500	20231226	-28.03	18420	20240416	19.16	30200	-27.32	20240109	18420	19.16	20240416	30500	-28.03	20231226	18420	19.16	20240416	0.24	N	084850	500	115 억	651304	N	N	54	N	N
141	20240708	130647	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21750	-500	5	-2.25	384099800	17585	41.82	22050	22150	21700	28900	15600	22250	21842.47	2.87	-2899	23183	22716	22233	21766	21283	22475	21525	116	6650	500	16020	50	1	22682934	4934	-14.95	2.00	12	0.08	-1455.00	10897.00	30500	20231226	-28.69	18420	20240416	18.08	30200	-27.98	20240109	18420	18.08	20240416	30500	-28.69	20231226	18420	18.08	20240416	0.24	N	084850	500	115 억	651304	N	N	54	N	N
142	20240708	120649	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21800	-450	5	-2.02	313305000	14331	34.08	22050	22150	21750	28900	15600	22250	21862.05	2.87	-3388	23183	22716	22233	21766	21283	22475	21525	116	6650	500	16020	50	1	22682934	4945	-14.98	2.00	12	0.06	-1455.00	10897.00	30500	20231226	-28.52	18420	20240416	18.35	30200	-27.81	20240109	18420	18.35	20240416	30500	-28.52	20231226	18420	18.35	20240416	0.24	N	084850	500	115 억	651304	N	N	54	N	N
143	20240708	110647	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21850	-400	5	-1.80	229537950	10501	24.97	22050	22150	21750	28900	15600	22250	21858.68	2.87	-2317	23183	22716	22233	21766	21283	22475	21525	116	6650	500	16020	50	1	22682934	4956	-15.02	2.01	12	0.05	-1455.00	10897.00	30500	20231226	-28.36	18420	20240416	18.62	30200	-27.65	20240109	18420	18.62	20240416	30500	-28.36	20231226	18420	18.62	20240416	0.24	N	084850	500	115 억	651304	N	N	54	N	N
144	20240708	100647	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21850	-400	5	-1.80	137348500	6272	14.91	22050	22150	21750	28900	15600	22250	21898.68	2.87	-2293	23183	22716	22233	21766	21283	22475	21525	116	6650	500	16020	50	1	22682934	4956	-15.02	2.01	12	0.03	-1455.00	10897.00	30500	20231226	-28.36	18420	20240416	18.62	30200	-27.65	20240109	18420	18.62	20240416	30500	-28.36	20231226	18420	18.62	20240416	0.24	N	084850	500	115 억	651304	N	N	54	N	N
145	20240708	090647	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22000	-250	5	-1.12	39883850	1822	4.33	22050	22150	21750	28900	15600	22250	21890.15	2.87	-554	23183	22716	22233	21766	21283	22475	21525	116	6650	500	16020	50	1	22682934	4990	-15.12	2.02	12	0.01	-1455.00	10897.00	30500	20231226	-27.87	18420	20240416	19.44	30200	-27.15	20240109	18420	19.44	20240416	30500	-27.87	20231226	18420	19.44	20240416	0.24	N	084850	500	115 억	651304	N	N	54	N	N
146	20240705	160644	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22250	-500	5	-2.20	924670500	41866	125.58	22500	22700	21750	29550	15950	22750	22085.67	2.92	-11175	23283	23016	22533	22266	21783	23150	22400	116	6800	500	16380	50	1	22682934	5047	-15.29	2.04	12	0.18	-1455.00	10897.00	30500	20231226	-27.05	18420	20240416	20.79	30200	-26.32	20240109	18420	20.79	20240416	30500	-27.05	20231226	18420	20.79	20240416	0.31	N	084850	500	115 억	662487	N	N	54	N	N
147	20240705	150647	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21850	-900	5	-3.96	869777350	39379	118.12	22500	22700	21750	29550	15950	22750	22087.34	2.92	-11578	23283	23016	22533	22266	21783	23150	22400	116	6800	500	16380	50	1	22682934	4956	-15.02	2.01	12	0.17	-1455.00	10897.00	30500	20231226	-28.36	18420	20240416	18.62	30200	-27.65	20240109	18420	18.62	20240416	30500	-28.36	20231226	18420	18.62	20240416	0.31	N	084850	500	115 억	662487	N	N	37	N	N
148	20240705	140647	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22100	-650	5	-2.86	535072800	24121	72.36	22500	22700	22000	29550	15950	22750	22182.86	2.92	-7602	23283	23016	22533	22266	21783	23150	22400	116	6800	500	16380	50	1	22682934	5013	-15.19	2.03	12	0.11	-1455.00	10897.00	30500	20231226	-27.54	18420	20240416	19.98	30200	-26.82	20240109	18420	19.98	20240416	30500	-27.54	20231226	18420	19.98	20240416	0.31	N	084850	500	115 억	662487	N	N	37	N	N
149	20240705	130646	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22200	-550	5	-2.42	468871150	21137	63.40	22500	22700	22000	29550	15950	22750	22182.48	2.92	-6596	23283	23016	22533	22266	21783	23150	22400	116	6800	500	16380	50	1	22682934	5036	-15.26	2.04	12	0.09	-1455.00	10897.00	30500	20231226	-27.21	18420	20240416	20.52	30200	-26.49	20240109	18420	20.52	20240416	30500	-27.21	20231226	18420	20.52	20240416	0.31	N	084850	500	115 억	662487	N	N	37	N	N
150	20240705	120646	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22150	-600	5	-2.64	451706450	20364	61.09	22500	22700	22000	29550	15950	22750	22181.62	2.92	-6486	23283	23016	22533	22266	21783	23150	22400	116	6800	500	16380	50	1	22682934	5024	-15.22	2.03	12	0.09	-1455.00	10897.00	30500	20231226	-27.38	18420	20240416	20.25	30200	-26.66	20240109	18420	20.25	20240416	30500	-27.38	20231226	18420	20.25	20240416	0.31	N	084850	500	115 억	662487	N	N	37	N	N
151	20240705	110644	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22150	-600	5	-2.64	384121900	17310	51.92	22500	22700	22000	29550	15950	22750	22190.75	2.92	-6058	23283	23016	22533	22266	21783	23150	22400	116	6800	500	16380	50	1	22682934	5024	-15.22	2.03	12	0.08	-1455.00	10897.00	30500	20231226	-27.38	18420	20240416	20.25	30200	-26.66	20240109	18420	20.25	20240416	30500	-27.38	20231226	18420	20.25	20240416	0.31	N	084850	500	115 억	662487	N	N	37	N	N
152	20240705	100645	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22150	-600	5	-2.64	267203850	12030	36.09	22500	22700	22000	29550	15950	22750	22211.46	2.92	-4668	23283	23016	22533	22266	21783	23150	22400	116	6800	500	16380	50	1	22682934	5024	-15.22	2.03	12	0.05	-1455.00	10897.00	30500	20231226	-27.38	18420	20240416	20.25	30200	-26.66	20240109	18420	20.25	20240416	30500	-27.38	20231226	18420	20.25	20240416	0.31	N	084850	500	115 억	662487	N	N	37	N	N
153	20240705	090645	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22300	-450	5	-1.98	44697000	1994	5.98	22500	22700	22200	29550	15950	22750	22415.75	2.92	-1006	23283	23016	22533	22266	21783	23150	22400	116	6800	500	16380	50	1	22682934	5058	-15.33	2.05	12	0.01	-1455.00	10897.00	30500	20231226	-26.89	18420	20240416	21.06	30200	-26.16	20240109	18420	21.06	20240416	30500	-26.89	20231226	18420	21.06	20240416	0.31	N	084850	500	115 억	662487	N	N	37	N	N
154	20240704	160642	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22750	800	2	3.64	746694950	33256	53.39	22300	22800	22050	28500	15400	21950	22452.91	2.90	-1233	23516	22732	22316	21532	21116	22525	21325	116	6550	500	15800	50	1	22682934	5160	-15.64	2.09	12	0.15	-1455.00	10897.00	30500	20231226	-25.41	18420	20240416	23.51	30200	-24.67	20240109	18420	23.51	20240416	30500	-25.41	20231226	18420	23.51	20240416	0.31	N	084850	500	115 억	658330	N	N	37	N	N
155	20240704	150645	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22550	600	2	2.73	670420600	29892	47.99	22300	22650	22050	28500	15400	21950	22428.09	2.90	-788	23516	22732	22316	21532	21116	22525	21325	116	6550	500	15800	50	1	22682934	5115	-15.50	2.07	12	0.13	-1455.00	10897.00	30500	20231226	-26.07	18420	20240416	22.42	30200	-25.33	20240109	18420	22.42	20240416	30500	-26.07	20231226	18420	22.42	20240416	0.31	N	084850	500	115 억	658330	N	N	99	N	N
156	20240704	140644	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22650	700	2	3.19	598998200	26731	42.91	22300	22650	22050	28500	15400	21950	22408.37	2.90	232	23516	22732	22316	21532	21116	22525	21325	116	6550	500	15800	50	1	22682934	5138	-15.57	2.08	12	0.12	-1455.00	10897.00	30500	20231226	-25.74	18420	20240416	22.96	30200	-25.00	20240109	18420	22.96	20240416	30500	-25.74	20231226	18420	22.96	20240416	0.31	N	084850	500	115 억	658330	N	N	99	N	N
157	20240704	130644	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22400	450	2	2.05	542276300	24217	38.88	22300	22600	22050	28500	15400	21950	22392.38	2.90	438	23516	22732	22316	21532	21116	22525	21325	116	6550	500	15800	50	1	22682934	5081	-15.40	2.06	12	0.11	-1455.00	10897.00	30500	20231226	-26.56	18420	20240416	21.61	30200	-25.83	20240109	18420	21.61	20240416	30500	-26.56	20231226	18420	21.61	20240416	0.31	N	084850	500	115 억	658330	N	N	99	N	N
158	20240704	120644	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22500	550	2	2.51	473373600	21136	33.93	22300	22600	22050	28500	15400	21950	22396.56	2.90	872	23516	22732	22316	21532	21116	22525	21325	116	6550	500	15800	50	1	22682934	5104	-15.46	2.06	12	0.09	-1455.00	10897.00	30500	20231226	-26.23	18420	20240416	22.15	30200	-25.50	20240109	18420	22.15	20240416	30500	-26.23	20231226	18420	22.15	20240416	0.31	N	084850	500	115 억	658330	N	N	99	N	N
159	20240704	110643	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22500	550	2	2.51	431251000	19261	30.92	22300	22600	22050	28500	15400	21950	22389.86	2.90	847	23516	22732	22316	21532	21116	22525	21325	116	6550	500	15800	50	1	22682934	5104	-15.46	2.06	12	0.08	-1455.00	10897.00	30500	20231226	-26.23	18420	20240416	22.15	30200	-25.50	20240109	18420	22.15	20240416	30500	-26.23	20231226	18420	22.15	20240416	0.31	N	084850	500	115 억	658330	N	N	99	N	N
160	20240704	100643	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22500	550	2	2.51	324772500	14516	23.30	22300	22600	22050	28500	15400	21950	22373.42	2.90	926	23516	22732	22316	21532	21116	22525	21325	116	6550	500	15800	50	1	22682934	5104	-15.46	2.06	12	0.06	-1455.00	10897.00	30500	20231226	-26.23	18420	20240416	22.15	30200	-25.50	20240109	18420	22.15	20240416	30500	-26.23	20231226	18420	22.15	20240416	0.31	N	084850	500	115 억	658330	N	N	99	N	N
161	20240704	090644	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22400	450	2	2.05	74935000	3362	5.40	22300	22400	22150	28500	15400	21950	22288.82	2.90	536	23516	22732	22316	21532	21116	22525	21325	116	6550	500	15800	50	1	22682934	5081	-15.40	2.06	12	0.01	-1455.00	10897.00	30500	20231226	-26.56	18420	20240416	21.61	30200	-25.83	20240109	18420	21.61	20240416	30500	-26.56	20231226	18420	21.61	20240416	0.31	N	084850	500	115 억	658330	N	N	99	N	N
162	20240703	160640	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21950	-1000	5	-4.36	1381847400	62088	166.44	22950	23100	21900	29800	16100	22950	22256.28	2.86	6824	23716	23332	22766	22382	21816	23425	22475	116	6850	500	16520	50	1	22682934	4979	-15.09	2.01	12	0.27	-1455.00	10897.00	30500	20231226	-28.03	18420	20240416	19.16	30200	-27.32	20240109	18420	19.16	20240416	30500	-28.03	20231226	18420	19.16	20240416	0.32	N	084850	500	115 억	648107	N	N	99	N	N
163	20240703	150642	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22000	-950	5	-4.14	1322083800	59366	159.14	22950	23100	21950	29800	16100	22950	22270.05	2.86	6857	23716	23332	22766	22382	21816	23425	22475	116	6850	500	16520	50	1	22682934	4990	-15.12	2.02	12	0.26	-1455.00	10897.00	30500	20231226	-27.87	18420	20240416	19.44	30200	-27.15	20240109	18420	19.44	20240416	30500	-27.87	20231226	18420	19.44	20240416	0.32	N	084850	500	115 억	648107	N	N	0	N	N
164	20240703	140643	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22100	-850	5	-3.70	1175845100	52716	141.31	22950	23100	21950	29800	16100	22950	22305.28	2.86	10006	23716	23332	22766	22382	21816	23425	22475	116	6850	500	16520	50	1	22682934	5013	-15.19	2.03	12	0.23	-1455.00	10897.00	30500	20231226	-27.54	18420	20240416	19.98	30200	-26.82	20240109	18420	19.98	20240416	30500	-27.54	20231226	18420	19.98	20240416	0.32	N	084850	500	115 억	648107	N	N	0	N	N
165	20240703	130642	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22050	-900	5	-3.92	1098587250	49216	131.93	22950	23100	21950	29800	16100	22950	22321.75	2.86	10449	23716	23332	22766	22382	21816	23425	22475	116	6850	500	16520	50	1	22682934	5002	-15.15	2.02	12	0.22	-1455.00	10897.00	30500	20231226	-27.70	18420	20240416	19.71	30200	-26.99	20240109	18420	19.71	20240416	30500	-27.70	20231226	18420	19.71	20240416	0.32	N	084850	500	115 억	648107	N	N	0	N	N
166	20240703	120641	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22000	-950	5	-4.14	969346050	43342	116.19	22950	23100	21950	29800	16100	22950	22365.05	2.86	8357	23716	23332	22766	22382	21816	23425	22475	116	6850	500	16520	50	1	22682934	4990	-15.12	2.02	12	0.19	-1455.00	10897.00	30500	20231226	-27.87	18420	20240416	19.44	30200	-27.15	20240109	18420	19.44	20240416	30500	-27.87	20231226	18420	19.44	20240416	0.32	N	084850	500	115 억	648107	N	N	0	N	N
167	20240703	110643	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22050	-900	5	-3.92	818082500	36471	97.77	22950	23100	22000	29800	16100	22950	22431.04	2.86	5937	23716	23332	22766	22382	21816	23425	22475	116	6850	500	16520	50	1	22682934	5002	-15.15	2.02	12	0.16	-1455.00	10897.00	30500	20231226	-27.70	18420	20240416	19.71	30200	-26.99	20240109	18420	19.71	20240416	30500	-27.70	20231226	18420	19.71	20240416	0.32	N	084850	500	115 억	648107	N	N	0	N	N
168	20240703	100644	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22300	-650	5	-2.83	494997800	21875	58.64	22950	23100	22100	29800	16100	22950	22628.47	2.86	1246	23716	23332	22766	22382	21816	23425	22475	116	6850	500	16520	50	1	22682934	5058	-15.33	2.05	12	0.10	-1455.00	10897.00	30500	20231226	-26.89	18420	20240416	21.06	30200	-26.16	20240109	18420	21.06	20240416	30500	-26.89	20231226	18420	21.06	20240416	0.32	N	084850	500	115 억	648107	N	N	0	N	N
169	20240703	090641	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22650	-300	5	-1.31	181880950	7992	21.42	22950	23100	22600	29800	16100	22950	22757.88	2.86	855	23716	23332	22766	22382	21816	23425	22475	116	6850	500	16520	50	1	22682934	5138	-15.57	2.08	12	0.04	-1455.00	10897.00	30500	20231226	-25.74	18420	20240416	22.96	30200	-25.00	20240109	18420	22.96	20240416	30500	-25.74	20231226	18420	22.96	20240416	0.32	N	084850	500	115 억	648107	N	N	0	N	N
170	20240702	160639	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22950	-200	5	-0.86	839796650	37121	86.07	22950	23150	22200	30050	16250	23150	22622.60	2.79	4952	23783	23466	23133	22816	22483	23300	22650	116	6900	500	16660	50	1	22682934	5206	-15.77	2.11	12	0.16	-1455.00	10897.00	30500	20231226	-24.75	18420	20240416	24.59	30200	-24.01	20240109	18420	24.59	20240416	30500	-24.75	20231226	18420	24.59	20240416	0.35	N	084850	500	115 억	631933	N	N	1	N	N
171	20240702	150640	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22850	-300	5	-1.30	784033850	34685	80.43	22950	23150	22200	30050	16250	23150	22604.41	2.79	5327	23783	23466	23133	22816	22483	23300	22650	116	6900	500	16660	50	1	22682934	5183	-15.70	2.10	12	0.15	-1455.00	10897.00	30500	20231226	-25.08	18420	20240416	24.05	30200	-24.34	20240109	18420	24.05	20240416	30500	-25.08	20231226	18420	24.05	20240416	0.35	N	084850	500	115 억	631933	N	N	1	N	N
172	20240702	140640	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22850	-300	5	-1.30	715141850	31673	73.44	22950	23150	22200	30050	16250	23150	22578.91	2.79	5254	23783	23466	23133	22816	22483	23300	22650	116	6900	500	16660	50	1	22682934	5183	-15.70	2.10	12	0.14	-1455.00	10897.00	30500	20231226	-25.08	18420	20240416	24.05	30200	-24.34	20240109	18420	24.05	20240416	30500	-25.08	20231226	18420	24.05	20240416	0.35	N	084850	500	115 억	631933	N	N	1	N	N
173	20240702	130640	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22650	-500	5	-2.16	652369750	28906	67.03	22950	23150	22200	30050	16250	23150	22568.66	2.79	3859	23783	23466	23133	22816	22483	23300	22650	116	6900	500	16660	50	1	22682934	5138	-15.57	2.08	12	0.13	-1455.00	10897.00	30500	20231226	-25.74	18420	20240416	22.96	30200	-25.00	20240109	18420	22.96	20240416	30500	-25.74	20231226	18420	22.96	20240416	0.35	N	084850	500	115 억	631933	N	N	1	N	N
174	20240702	120641	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22700	-450	5	-1.94	593606750	26299	60.98	22950	23150	22200	30050	16250	23150	22571.46	2.79	3229	23783	23466	23133	22816	22483	23300	22650	116	6900	500	16660	50	1	22682934	5149	-15.60	2.08	12	0.12	-1455.00	10897.00	30500	20231226	-25.57	18420	20240416	23.24	30200	-24.83	20240109	18420	23.24	20240416	30500	-25.57	20231226	18420	23.24	20240416	0.35	N	084850	500	115 억	631933	N	N	1	N	N
175	20240702	110640	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22650	-500	5	-2.16	544350150	24118	55.92	22950	23150	22200	30050	16250	23150	22570.29	2.79	2253	23783	23466	23133	22816	22483	23300	22650	116	6900	500	16660	50	1	22682934	5138	-15.57	2.08	12	0.11	-1455.00	10897.00	30500	20231226	-25.74	18420	20240416	22.96	30200	-25.00	20240109	18420	22.96	20240416	30500	-25.74	20231226	18420	22.96	20240416	0.35	N	084850	500	115 억	631933	N	N	1	N	N
176	20240702	100640	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22500	-650	5	-2.81	463453100	20536	47.62	22950	23150	22200	30050	16250	23150	22567.84	2.79	124	23783	23466	23133	22816	22483	23300	22650	116	6900	500	16660	50	1	22682934	5104	-15.46	2.06	12	0.09	-1455.00	10897.00	30500	20231226	-26.23	18420	20240416	22.15	30200	-25.50	20240109	18420	22.15	20240416	30500	-26.23	20231226	18420	22.15	20240416	0.35	N	084850	500	115 억	631933	N	N	1	N	N
177	20240702	090641	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22850	-300	5	-1.30	60372400	2633	6.11	22950	23150	22850	30050	16250	23150	22929.13	2.79	-1697	23783	23466	23133	22816	22483	23300	22650	116	6900	500	16660	50	1	22682934	5183	-15.70	2.10	12	0.01	-1455.00	10897.00	30500	20231226	-25.08	18420	20240416	24.05	30200	-24.34	20240109	18420	24.05	20240416	30500	-25.08	20231226	18420	24.05	20240416	0.35	N	084850	500	115 억	631933	N	N	1	N	N
178	20240701	160638	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23150	-200	5	-0.86	991057000	42903	105.91	23450	23450	22800	30350	16350	23350	23099.92	2.86	6672	24150	23750	23400	23000	22650	23575	22825	116	7000	500	16810	50	1	22682934	5251	-15.91	2.12	12	0.19	-1455.00	10897.00	30500	20231226	-24.10	18420	20240416	25.68	30200	-23.34	20240109	18420	25.68	20240416	30500	-24.10	20231226	18420	25.68	20240416	0.36	N	084850	500	115 억	649019	N	N	1	N	N
179	20240701	150640	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23050	-300	5	-1.28	946000700	40952	101.10	23450	23450	22800	30350	16350	23350	23100.23	2.86	6775	24150	23750	23400	23000	22650	23575	22825	116	7000	500	16810	50	1	22682934	5228	-15.84	2.12	12	0.18	-1455.00	10897.00	30500	20231226	-24.43	18420	20240416	25.14	30200	-23.68	20240109	18420	25.14	20240416	30500	-24.43	20231226	18420	25.14	20240416	0.36	N	084850	500	115 억	649019	N	N	105	N	N
180	20240701	140639	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23150	-200	5	-0.86	866678800	37522	92.63	23450	23450	22800	30350	16350	23350	23097.88	2.86	6552	24150	23750	23400	23000	22650	23575	22825	116	7000	500	16810	50	1	22682934	5251	-15.91	2.12	12	0.17	-1455.00	10897.00	30500	20231226	-24.10	18420	20240416	25.68	30200	-23.34	20240109	18420	25.68	20240416	30500	-24.10	20231226	18420	25.68	20240416	0.36	N	084850	500	115 억	649019	N	N	105	N	N
181	20240701	130638	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23050	-300	5	-1.28	795212350	34438	85.02	23450	23450	22800	30350	16350	23350	23091.13	2.86	5665	24150	23750	23400	23000	22650	23575	22825	116	7000	500	16810	50	1	22682934	5228	-15.84	2.12	12	0.15	-1455.00	10897.00	30500	20231226	-24.43	18420	20240416	25.14	30200	-23.68	20240109	18420	25.14	20240416	30500	-24.43	20231226	18420	25.14	20240416	0.36	N	084850	500	115 억	649019	N	N	105	N	N
182	20240701	120640	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23200	-150	5	-0.64	737287800	31927	78.82	23450	23450	22800	30350	16350	23350	23092.92	2.86	5474	24150	23750	23400	23000	22650	23575	22825	116	7000	500	16810	50	1	22682934	5262	-15.95	2.13	12	0.14	-1455.00	10897.00	30500	20231226	-23.93	18420	20240416	25.95	30200	-23.18	20240109	18420	25.95	20240416	30500	-23.93	20231226	18420	25.95	20240416	0.36	N	084850	500	115 억	649019	N	N	105	N	N
183	20240701	110638	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23000	-350	5	-1.50	644857050	27928	68.94	23450	23450	22800	30350	16350	23350	23089.98	2.86	4956	24150	23750	23400	23000	22650	23575	22825	116	7000	500	16810	50	1	22682934	5217	-15.81	2.11	12	0.12	-1455.00	10897.00	30500	20231226	-24.59	18420	20240416	24.86	30200	-23.84	20240109	18420	24.86	20240416	30500	-24.59	20231226	18420	24.86	20240416	0.36	N	084850	500	115 억	649019	N	N	105	N	N
184	20240701	100637	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23050	-300	5	-1.28	427689900	18456	45.56	23450	23450	22900	30350	16350	23350	23173.49	2.86	2412	24150	23750	23400	23000	22650	23575	22825	116	7000	500	16810	50	1	22682934	5228	-15.84	2.12	12	0.08	-1455.00	10897.00	30500	20231226	-24.43	18420	20240416	25.14	30200	-23.68	20240109	18420	25.14	20240416	30500	-24.43	20231226	18420	25.14	20240416	0.36	N	084850	500	115 억	649019	N	N	105	N	N
185	20240701	090636	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23150	-200	5	-0.86	69328950	2982	7.36	23450	23450	23000	30350	16350	23350	23249.14	2.86	-328	24150	23750	23400	23000	22650	23575	22825	116	7000	500	16810	50	1	22682934	5251	-15.91	2.12	12	0.01	-1455.00	10897.00	30500	20231226	-24.10	18420	20240416	25.68	30200	-23.34	20240109	18420	25.68	20240416	30500	-24.10	20231226	18420	25.68	20240416	0.36	N	084850	500	115 억	649019	N	N	105	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History