KissMeData/393890/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161307	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	30250	150	2	0.50	3369291050	112432	107.08	30100	30700	29300	39100	21100	30100	29967.32	6.77	9088	31566	30832	30466	29732	29366	30650	29550	168	9000	500	22270	50	1	33696518	10193	19.01	1.02	12	0.33	1591.00	29689.00	87700	20230801	-65.51	29300	20240628	3.24	49950	-39.44	20240108	29300	3.24	20240628	87700	-65.51	20230801	29300	3.24	20240628	2.15	N	393890	500	168 억	2282424	N	N	448	N	N
3	20240628	151322	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	30250	150	2	0.50	3167221000	105751	100.72	30100	30700	29300	39100	21100	30100	29949.80	6.77	7943	31566	30832	30466	29732	29366	30650	29550	168	9000	500	22270	50	1	33696518	10193	19.01	1.02	12	0.31	1591.00	29689.00	87700	20230801	-65.51	29300	20240628	3.24	49950	-39.44	20240108	29300	3.24	20240628	87700	-65.51	20230801	29300	3.24	20240628	2.15	N	393890	500	168 억	2282424	N	N	312	N	N
4	20240628	141320	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	30100	0	3	0.00	2898772850	96874	92.26	30100	30700	29300	39100	21100	30100	29923.13	6.77	10103	31566	30832	30466	29732	29366	30650	29550	168	9000	500	22270	50	1	33696518	10143	18.92	1.01	12	0.29	1591.00	29689.00	87700	20230801	-65.68	29300	20240628	2.73	49950	-39.74	20240108	29300	2.73	20240628	87700	-65.68	20230801	29300	2.73	20240628	2.15	N	393890	500	168 억	2282424	N	N	312	N	N
5	20240628	131319	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	30300	200	2	0.66	2696667800	90174	85.88	30100	30700	29300	39100	21100	30100	29905.16	6.77	11145	31566	30832	30466	29732	29366	30650	29550	168	9000	500	22270	50	1	33696518	10210	19.04	1.02	12	0.27	1591.00	29689.00	87700	20230801	-65.45	29300	20240628	3.41	49950	-39.34	20240108	29300	3.41	20240628	87700	-65.45	20230801	29300	3.41	20240628	2.15	N	393890	500	168 억	2282424	N	N	312	N	N
6	20240628	121317	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	30400	300	2	1.00	2565659300	85841	81.76	30100	30700	29300	39100	21100	30100	29888.51	6.77	10660	31566	30832	30466	29732	29366	30650	29550	168	9000	500	22270	50	1	33696518	10244	19.11	1.02	12	0.25	1591.00	29689.00	87700	20230801	-65.34	29300	20240628	3.75	49950	-39.14	20240108	29300	3.75	20240628	87700	-65.34	20230801	29300	3.75	20240628	2.15	N	393890	500	168 억	2282424	N	N	312	N	N
7	20240628	111255	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	30450	350	2	1.16	2141041250	71917	68.49	30100	30450	29300	39100	21100	30100	29771.00	6.77	5006	31566	30832	30466	29732	29366	30650	29550	168	9000	500	22270	50	1	33696518	10261	19.14	1.03	12	0.21	1591.00	29689.00	87700	20230801	-65.28	29300	20240628	3.92	49950	-39.04	20240108	29300	3.92	20240628	87700	-65.28	20230801	29300	3.92	20240628	2.15	N	393890	500	168 억	2282424	N	N	312	N	N
8	20240628	101251	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	29900	-200	5	-0.66	1731948550	58279	55.51	30100	30200	29300	39100	21100	30100	29718.23	6.77	596	31566	30832	30466	29732	29366	30650	29550	168	9000	500	22270	50	1	33696518	10075	18.79	1.01	12	0.17	1591.00	29689.00	87700	20230801	-65.91	29300	20240628	2.05	49950	-40.14	20240108	29300	2.05	20240628	87700	-65.91	20230801	29300	2.05	20240628	2.15	N	393890	500	168 억	2282424	N	N	312	N	N
9	20240628	091256	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	29550	-550	5	-1.83	1023414800	34506	32.86	30100	30200	29300	39100	21100	30100	29659.04	6.77	-9055	31566	30832	30466	29732	29366	30650	29550	168	9000	500	22270	50	1	33696518	9957	18.57	1.00	12	0.10	1591.00	29689.00	87700	20230801	-66.31	29300	20240628	0.85	49950	-40.84	20240108	29300	0.85	20240628	87700	-66.31	20230801	29300	0.85	20240628	2.15	N	393890	500	168 억	2282424	N	N	312	N	N
10	20240627	161244	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30100	-700	5	-2.27	3172885850	103761	143.24	30950	31200	30100	40000	21600	30800	30579.75	6.80	-16276	31466	31132	30816	30482	30166	31300	30650	168	9200	500	22790	50	1	33696518	10143	18.92	1.01	12	0.31	1591.00	29689.00	87700	20230801	-65.68	29900	20240417	0.67	49950	-39.74	20240108	29900	0.67	20240417	87700	-65.68	20230801	29900	0.67	20240417	2.18	N	393890	500	168 억	2292856	N	N	312	N	N
11	20240627	151251	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30250	-550	5	-1.79	2809356250	91701	126.59	30950	31200	30200	40000	21600	30800	30635.96	6.80	-15279	31466	31132	30816	30482	30166	31300	30650	168	9200	500	22790	50	1	33696518	10193	19.01	1.02	12	0.27	1591.00	29689.00	87700	20230801	-65.51	29900	20240417	1.17	49950	-39.44	20240108	29900	1.17	20240417	87700	-65.51	20230801	29900	1.17	20240417	2.18	N	393890	500	168 억	2292856	N	N	116	N	N
12	20240627	141250	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30400	-400	5	-1.30	2305518550	75079	103.65	30950	31200	30300	40000	21600	30800	30707.84	6.80	-13651	31466	31132	30816	30482	30166	31300	30650	168	9200	500	22790	50	1	33696518	10244	19.11	1.02	12	0.22	1591.00	29689.00	87700	20230801	-65.34	29900	20240417	1.67	49950	-39.14	20240108	29900	1.67	20240417	87700	-65.34	20230801	29900	1.67	20240417	2.18	N	393890	500	168 억	2292856	N	N	116	N	N
13	20240627	131250	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30550	-250	5	-0.81	1754736100	56966	78.64	30950	31200	30500	40000	21600	30800	30803.22	6.80	-9789	31466	31132	30816	30482	30166	31300	30650	168	9200	500	22790	50	1	33696518	10294	19.20	1.03	12	0.17	1591.00	29689.00	87700	20230801	-65.17	29900	20240417	2.17	49950	-38.84	20240108	29900	2.17	20240417	87700	-65.17	20230801	29900	2.17	20240417	2.18	N	393890	500	168 억	2292856	N	N	116	N	N
14	20240627	121251	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30650	-150	5	-0.49	1580747300	51280	70.79	30950	31200	30500	40000	21600	30800	30825.83	6.80	-9090	31466	31132	30816	30482	30166	31300	30650	168	9200	500	22790	50	1	33696518	10328	19.26	1.03	12	0.15	1591.00	29689.00	87700	20230801	-65.05	29900	20240417	2.51	49950	-38.64	20240108	29900	2.51	20240417	87700	-65.05	20230801	29900	2.51	20240417	2.18	N	393890	500	168 억	2292856	N	N	116	N	N
15	20240627	111251	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30750	-50	5	-0.16	1184972650	38336	52.92	30950	31200	30600	40000	21600	30800	30910.32	6.80	-3959	31466	31132	30816	30482	30166	31300	30650	168	9200	500	22790	50	1	33696518	10362	19.33	1.04	12	0.11	1591.00	29689.00	87700	20230801	-64.94	29900	20240417	2.84	49950	-38.44	20240108	29900	2.84	20240417	87700	-64.94	20230801	29900	2.84	20240417	2.18	N	393890	500	168 억	2292856	N	N	116	N	N
16	20240627	101251	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30750	-50	5	-0.16	920558850	29720	41.03	30950	31200	30750	40000	21600	30800	30974.68	6.80	-1079	31466	31132	30816	30482	30166	31300	30650	168	9200	500	22790	50	1	33696518	10362	19.33	1.04	12	0.09	1591.00	29689.00	87700	20230801	-64.94	29900	20240417	2.84	49950	-38.44	20240108	29900	2.84	20240417	87700	-64.94	20230801	29900	2.84	20240417	2.18	N	393890	500	168 억	2292856	N	N	116	N	N
17	20240627	091251	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31100	300	2	0.97	379305050	12233	16.89	30950	31100	30850	40000	21600	30800	31007.56	6.80	3478	31466	31132	30816	30482	30166	31300	30650	168	9200	500	22790	50	1	33696518	10480	19.55	1.05	12	0.04	1591.00	29689.00	87700	20230801	-64.54	29900	20240417	4.01	49950	-37.74	20240108	29900	4.01	20240417	87700	-64.54	20230801	29900	4.01	20240417	2.18	N	393890	500	168 억	2292856	N	N	116	N	N
18	20240626	161246	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30800	250	2	0.82	2197563450	71389	100.39	30650	31150	30500	39700	21400	30550	30782.91	6.80	1186	31450	31000	30700	30250	29950	31225	30475	168	9150	500	22600	50	1	33696518	10379	19.36	1.04	12	0.21	1591.00	29689.00	87700	20230801	-64.88	29900	20240417	3.01	49950	-38.34	20240108	29900	3.01	20240417	87700	-64.88	20230801	29900	3.01	20240417	2.18	N	393890	500	168 억	2291115	N	N	116	N	N
19	20240626	151251	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30550	0	3	0.00	2000185150	64962	91.35	30650	31150	30500	39700	21400	30550	30790.08	6.80	2807	31450	31000	30700	30250	29950	31225	30475	168	9150	500	22600	50	1	33696518	10294	19.20	1.03	12	0.19	1591.00	29689.00	87700	20230801	-65.17	29900	20240417	2.17	49950	-38.84	20240108	29900	2.17	20240417	87700	-65.17	20230801	29900	2.17	20240417	2.18	N	393890	500	168 억	2291115	N	N	491	N	N
20	20240626	141247	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30750	200	2	0.65	1651263550	53577	75.34	30650	31150	30600	39700	21400	30550	30820.38	6.80	4015	31450	31000	30700	30250	29950	31225	30475	168	9150	500	22600	50	1	33696518	10362	19.33	1.04	12	0.16	1591.00	29689.00	87700	20230801	-64.94	29900	20240417	2.84	49950	-38.44	20240108	29900	2.84	20240417	87700	-64.94	20230801	29900	2.84	20240417	2.18	N	393890	500	168 억	2291115	N	N	491	N	N
21	20240626	131247	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30850	300	2	0.98	1402485900	45486	63.97	30650	31150	30600	39700	21400	30550	30833.35	6.80	5598	31450	31000	30700	30250	29950	31225	30475	168	9150	500	22600	50	1	33696518	10395	19.39	1.04	12	0.13	1591.00	29689.00	87700	20230801	-64.82	29900	20240417	3.18	49950	-38.24	20240108	29900	3.18	20240417	87700	-64.82	20230801	29900	3.18	20240417	2.18	N	393890	500	168 억	2291115	N	N	491	N	N
22	20240626	121245	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30700	150	2	0.49	1217665950	39476	55.51	30650	31150	30600	39700	21400	30550	30845.73	6.80	5160	31450	31000	30700	30250	29950	31225	30475	168	9150	500	22600	50	1	33696518	10345	19.30	1.03	12	0.12	1591.00	29689.00	87700	20230801	-64.99	29900	20240417	2.68	49950	-38.54	20240108	29900	2.68	20240417	87700	-64.99	20230801	29900	2.68	20240417	2.18	N	393890	500	168 억	2291115	N	N	491	N	N
23	20240626	111248	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30750	200	2	0.65	1013839200	32833	46.17	30650	31150	30600	39700	21400	30550	30878.66	6.80	6236	31450	31000	30700	30250	29950	31225	30475	168	9150	500	22600	50	1	33696518	10362	19.33	1.04	12	0.10	1591.00	29689.00	87700	20230801	-64.94	29900	20240417	2.84	49950	-38.44	20240108	29900	2.84	20240417	87700	-64.94	20230801	29900	2.84	20240417	2.18	N	393890	500	168 억	2291115	N	N	491	N	N
24	20240626	101245	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31000	450	2	1.47	827310600	26791	37.68	30650	31150	30600	39700	21400	30550	30880.17	6.80	8101	31450	31000	30700	30250	29950	31225	30475	168	9150	500	22600	50	1	33696518	10446	19.48	1.04	12	0.08	1591.00	29689.00	87700	20230801	-64.65	29900	20240417	3.68	49950	-37.94	20240108	29900	3.68	20240417	87700	-64.65	20230801	29900	3.68	20240417	2.18	N	393890	500	168 억	2291115	N	N	491	N	N
25	20240626	091249	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30650	100	2	0.33	219709550	7156	10.06	30650	30950	30600	39700	21400	30550	30702.84	6.80	1334	31450	31000	30700	30250	29950	31225	30475	168	9150	500	22600	50	1	33696518	10328	19.26	1.03	12	0.02	1591.00	29689.00	87700	20230801	-65.05	29900	20240417	2.51	49950	-38.64	20240108	29900	2.51	20240417	87700	-65.05	20230801	29900	2.51	20240417	2.18	N	393890	500	168 억	2291115	N	N	491	N	N
26	20240625	161244	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30550	50	2	0.16	2133632850	69590	55.30	30500	31150	30400	39650	21350	30500	30660.47	6.79	4487	31466	30982	30716	30232	29966	30850	30100	168	9150	500	22570	50	1	33696518	10294	19.20	1.03	12	0.21	1591.00	29689.00	87700	20230801	-65.17	29900	20240417	2.17	49950	-38.84	20240108	29900	2.17	20240417	87700	-65.17	20230801	29900	2.17	20240417	2.20	N	393890	500	168 억	2286557	N	N	491	N	N
27	20240625	151242	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30650	150	2	0.49	2046716700	66748	53.04	30500	31150	30400	39650	21350	30500	30663.43	6.79	4583	31466	30982	30716	30232	29966	30850	30100	168	9150	500	22570	50	1	33696518	10328	19.26	1.03	12	0.20	1591.00	29689.00	87700	20230801	-65.05	29900	20240417	2.51	49950	-38.64	20240108	29900	2.51	20240417	87700	-65.05	20230801	29900	2.51	20240417	2.20	N	393890	500	168 억	2286557	N	N	268	N	N
28	20240625	141246	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30600	100	2	0.33	1836920250	59901	47.60	30500	31150	30400	39650	21350	30500	30666.04	6.79	5497	31466	30982	30716	30232	29966	30850	30100	168	9150	500	22570	50	1	33696518	10311	19.23	1.03	12	0.18	1591.00	29689.00	87700	20230801	-65.11	29900	20240417	2.34	49950	-38.74	20240108	29900	2.34	20240417	87700	-65.11	20230801	29900	2.34	20240417	2.20	N	393890	500	168 억	2286557	N	N	268	N	N
29	20240625	131246	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30650	150	2	0.49	1662113550	54189	43.06	30500	31150	30400	39650	21350	30500	30672.64	6.79	5517	31466	30982	30716	30232	29966	30850	30100	168	9150	500	22570	50	1	33696518	10328	19.26	1.03	12	0.16	1591.00	29689.00	87700	20230801	-65.05	29900	20240417	2.51	49950	-38.64	20240108	29900	2.51	20240417	87700	-65.05	20230801	29900	2.51	20240417	2.20	N	393890	500	168 억	2286557	N	N	268	N	N
30	20240625	121249	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30550	50	2	0.16	1496104050	48760	38.75	30500	31150	30400	39650	21350	30500	30683.16	6.79	5901	31466	30982	30716	30232	29966	30850	30100	168	9150	500	22570	50	1	33696518	10294	19.20	1.03	12	0.14	1591.00	29689.00	87700	20230801	-65.17	29900	20240417	2.17	49950	-38.84	20240108	29900	2.17	20240417	87700	-65.17	20230801	29900	2.17	20240417	2.20	N	393890	500	168 억	2286557	N	N	268	N	N
31	20240625	111247	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30500	0	3	0.00	1383582400	45071	35.81	30500	31150	30400	39650	21350	30500	30698.00	6.79	7044	31466	30982	30716	30232	29966	30850	30100	168	9150	500	22570	50	1	33696518	10277	19.17	1.03	12	0.13	1591.00	29689.00	87700	20230801	-65.22	29900	20240417	2.01	49950	-38.94	20240108	29900	2.01	20240417	87700	-65.22	20230801	29900	2.01	20240417	2.20	N	393890	500	168 억	2286557	N	N	268	N	N
32	20240625	101245	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30450	-50	5	-0.16	1100725200	35816	28.46	30500	31150	30400	39650	21350	30500	30733.02	6.79	6674	31466	30982	30716	30232	29966	30850	30100	168	9150	500	22570	50	1	33696518	10261	19.14	1.03	12	0.11	1591.00	29689.00	87700	20230801	-65.28	29900	20240417	1.84	49950	-39.04	20240108	29900	1.84	20240417	87700	-65.28	20230801	29900	1.84	20240417	2.20	N	393890	500	168 억	2286557	N	N	268	N	N
33	20240625	091244	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30900	400	2	1.31	436846850	14134	11.23	30500	31150	30500	39650	21350	30500	30908.59	6.79	4446	31466	30982	30716	30232	29966	30850	30100	168	9150	500	22570	50	1	33696518	10412	19.42	1.04	12	0.04	1591.00	29689.00	87700	20230801	-64.77	29900	20240417	3.34	49950	-38.14	20240108	29900	3.34	20240417	87700	-64.77	20230801	29900	3.34	20240417	2.20	N	393890	500	168 억	2286557	N	N	268	N	N
34	20240624	161244	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30500	-700	5	-2.24	3812057050	124290	132.61	30950	31200	30450	40550	21850	31200	30671.21	6.83	-15877	32233	31716	31283	30766	30333	31975	31025	168	9350	500	23080	50	1	33696518	10277	19.17	1.03	12	0.37	1591.00	29689.00	87700	20230801	-65.22	29900	20240417	2.01	49950	-38.94	20240108	29900	2.01	20240417	87700	-65.22	20230801	29900	2.01	20240417	2.23	N	393890	500	168 억	2302984	N	N	268	N	N
35	20240624	151240	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30650	-550	5	-1.76	3587009850	116920	124.74	30950	31200	30450	40550	21850	31200	30679.18	6.83	-15840	32233	31716	31283	30766	30333	31975	31025	168	9350	500	23080	50	1	33696518	10328	19.26	1.03	12	0.35	1591.00	29689.00	87700	20230801	-65.05	29900	20240417	2.51	49950	-38.64	20240108	29900	2.51	20240417	87700	-65.05	20230801	29900	2.51	20240417	2.23	N	393890	500	168 억	2302984	N	N	981	N	N
36	20240624	141242	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30650	-550	5	-1.76	3272806900	106675	113.81	30950	31200	30450	40550	21850	31200	30680.17	6.83	-15727	32233	31716	31283	30766	30333	31975	31025	168	9350	500	23080	50	1	33696518	10328	19.26	1.03	12	0.32	1591.00	29689.00	87700	20230801	-65.05	29900	20240417	2.51	49950	-38.64	20240108	29900	2.51	20240417	87700	-65.05	20230801	29900	2.51	20240417	2.23	N	393890	500	168 억	2302984	N	N	981	N	N
37	20240624	131239	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30700	-500	5	-1.60	2786010100	90726	96.80	30950	31200	30450	40550	21850	31200	30707.96	6.83	-13957	32233	31716	31283	30766	30333	31975	31025	168	9350	500	23080	50	1	33696518	10345	19.30	1.03	12	0.27	1591.00	29689.00	87700	20230801	-64.99	29900	20240417	2.68	49950	-38.54	20240108	29900	2.68	20240417	87700	-64.99	20230801	29900	2.68	20240417	2.23	N	393890	500	168 억	2302984	N	N	981	N	N
38	20240624	121240	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30600	-600	5	-1.92	2555523450	83214	88.78	30950	31200	30450	40550	21850	31200	30710.26	6.83	-14572	32233	31716	31283	30766	30333	31975	31025	168	9350	500	23080	50	1	33696518	10311	19.23	1.03	12	0.25	1591.00	29689.00	87700	20230801	-65.11	29900	20240417	2.34	49950	-38.74	20240108	29900	2.34	20240417	87700	-65.11	20230801	29900	2.34	20240417	2.23	N	393890	500	168 억	2302984	N	N	981	N	N
39	20240624	111243	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30600	-600	5	-1.92	2238654000	72842	77.72	30950	31200	30450	40550	21850	31200	30733.01	6.83	-13583	32233	31716	31283	30766	30333	31975	31025	168	9350	500	23080	50	1	33696518	10311	19.23	1.03	12	0.22	1591.00	29689.00	87700	20230801	-65.11	29900	20240417	2.34	49950	-38.74	20240108	29900	2.34	20240417	87700	-65.11	20230801	29900	2.34	20240417	2.23	N	393890	500	168 억	2302984	N	N	981	N	N
40	20240624	101241	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30850	-350	5	-1.12	1008611800	32647	34.83	30950	31200	30650	40550	21850	31200	30894.47	6.83	-10219	32233	31716	31283	30766	30333	31975	31025	168	9350	500	23080	50	1	33696518	10395	19.39	1.04	12	0.10	1591.00	29689.00	87700	20230801	-64.82	29900	20240417	3.18	49950	-38.24	20240108	29900	3.18	20240417	87700	-64.82	20230801	29900	3.18	20240417	2.23	N	393890	500	168 억	2302984	N	N	981	N	N
41	20240624	091241	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30700	-500	5	-1.60	515278900	16658	17.77	30950	31200	30650	40550	21850	31200	30932.82	6.83	-7445	32233	31716	31283	30766	30333	31975	31025	168	9350	500	23080	50	1	33696518	10345	19.30	1.03	12	0.05	1591.00	29689.00	87700	20230801	-64.99	29900	20240417	2.68	49950	-38.54	20240108	29900	2.68	20240417	87700	-64.99	20230801	29900	2.68	20240417	2.23	N	393890	500	168 억	2302984	N	N	981	N	N
42	20240621	161158	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31200	-50	5	-0.16	2918252400	93053	91.90	30850	31800	30850	40600	21900	31250	31361.25	6.82	-1291	32750	32000	31600	30850	30450	31800	30650	168	9350	500	23120	50	1	33696518	10513	19.61	1.05	12	0.28	1591.00	29689.00	87700	20230801	-64.42	29900	20240417	4.35	49950	-37.54	20240108	29900	4.35	20240417	87700	-64.42	20230801	29900	4.35	20240417	2.20	N	393890	500	168 억	2298749	N	N	981	N	N
43	20240621	151158	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31150	-100	5	-0.32	2672327600	85166	84.11	30850	31800	30850	40600	21900	31250	31377.87	6.82	-987	32750	32000	31600	30850	30450	31800	30650	168	9350	500	23120	50	1	33696518	10496	19.58	1.05	12	0.25	1591.00	29689.00	87700	20230801	-64.48	29900	20240417	4.18	49950	-37.64	20240108	29900	4.18	20240417	87700	-64.48	20230801	29900	4.18	20240417	2.20	N	393890	500	168 억	2298749	N	N	1009	N	N
44	20240621	141156	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31350	100	2	0.32	2283299200	72721	71.82	30850	31800	30850	40600	21900	31250	31398.07	6.82	417	32750	32000	31600	30850	30450	31800	30650	168	9350	500	23120	50	1	33696518	10564	19.70	1.06	12	0.22	1591.00	29689.00	87700	20230801	-64.25	29900	20240417	4.85	49950	-37.24	20240108	29900	4.85	20240417	87700	-64.25	20230801	29900	4.85	20240417	2.20	N	393890	500	168 억	2298749	N	N	1009	N	N
45	20240621	131159	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31500	250	2	0.80	2072268100	66001	65.19	30850	31800	30850	40600	21900	31250	31397.53	6.82	2695	32750	32000	31600	30850	30450	31800	30650	168	9350	500	23120	50	1	33696518	10614	19.80	1.06	12	0.20	1591.00	29689.00	87700	20230801	-64.08	29900	20240417	5.35	49950	-36.94	20240108	29900	5.35	20240417	87700	-64.08	20230801	29900	5.35	20240417	2.20	N	393890	500	168 억	2298749	N	N	1009	N	N
46	20240621	121202	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31600	350	2	1.12	1864829750	59434	58.70	30850	31800	30850	40600	21900	31250	31376.48	6.82	4117	32750	32000	31600	30850	30450	31800	30650	168	9350	500	23120	50	1	33696518	10648	19.86	1.06	12	0.18	1591.00	29689.00	87700	20230801	-63.97	29900	20240417	5.69	49950	-36.74	20240108	29900	5.69	20240417	87700	-63.97	20230801	29900	5.69	20240417	2.20	N	393890	500	168 억	2298749	N	N	1009	N	N
47	20240621	111159	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31500	250	2	0.80	1667567450	53179	52.52	30850	31800	30850	40600	21900	31250	31357.63	6.82	3145	32750	32000	31600	30850	30450	31800	30650	168	9350	500	23120	50	1	33696518	10614	19.80	1.06	12	0.16	1591.00	29689.00	87700	20230801	-64.08	29900	20240417	5.35	49950	-36.94	20240108	29900	5.35	20240417	87700	-64.08	20230801	29900	5.35	20240417	2.20	N	393890	500	168 억	2298749	N	N	1009	N	N
48	20240621	101155	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31600	350	2	1.12	1075988250	34461	34.04	30850	31750	30850	40600	21900	31250	31223.36	6.82	-421	32750	32000	31600	30850	30450	31800	30650	168	9350	500	23120	50	1	33696518	10648	19.86	1.06	12	0.10	1591.00	29689.00	87700	20230801	-63.97	29900	20240417	5.69	49950	-36.74	20240108	29900	5.69	20240417	87700	-63.97	20230801	29900	5.69	20240417	2.20	N	393890	500	168 억	2298749	N	N	1009	N	N
49	20240621	091202	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31400	150	2	0.48	334220400	10685	10.55	30850	31700	30850	40600	21900	31250	31279.40	6.82	1386	32750	32000	31600	30850	30450	31800	30650	168	9350	500	23120	50	1	33696518	10581	19.74	1.06	12	0.03	1591.00	29689.00	87700	20230801	-64.20	29900	20240417	5.02	49950	-37.14	20240108	29900	5.02	20240417	87700	-64.20	20230801	29900	5.02	20240417	2.20	N	393890	500	168 억	2298749	N	N	1009	N	N
50	20240620	161153	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31250	50	2	0.16	3190222250	100811	69.26	31350	32350	31200	40550	21850	31200	31646.28	6.81	4287	32000	31600	31150	30750	30300	31625	30775	168	9350	500	23080	50	1	33696518	10530	19.64	1.05	12	0.30	1591.00	29689.00	87700	20230801	-64.37	29900	20240417	4.52	49950	-37.44	20240108	29900	4.52	20240417	87700	-64.37	20230801	29900	4.52	20240417	2.28	N	393890	500	168 억	2293889	N	N	1009	N	N
51	20240620	151150	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31450	250	2	0.80	3068368200	96918	66.59	31350	32350	31200	40550	21850	31200	31659.43	6.81	4483	32000	31600	31150	30750	30300	31625	30775	168	9350	500	23080	50	1	33696518	10598	19.77	1.06	12	0.29	1591.00	29689.00	87700	20230801	-64.14	29900	20240417	5.18	49950	-37.04	20240108	29900	5.18	20240417	87700	-64.14	20230801	29900	5.18	20240417	2.28	N	393890	500	168 억	2293889	N	N	990	N	N
52	20240620	141155	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31350	150	2	0.48	2746513350	86664	59.54	31350	32350	31200	40550	21850	31200	31691.51	6.81	5802	32000	31600	31150	30750	30300	31625	30775	168	9350	500	23080	50	1	33696518	10564	19.70	1.06	12	0.26	1591.00	29689.00	87700	20230801	-64.25	29900	20240417	4.85	49950	-37.24	20240108	29900	4.85	20240417	87700	-64.25	20230801	29900	4.85	20240417	2.28	N	393890	500	168 억	2293889	N	N	990	N	N
53	20240620	131153	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31550	350	2	1.12	2429847100	76576	52.61	31350	32350	31200	40550	21850	31200	31731.18	6.81	5407	32000	31600	31150	30750	30300	31625	30775	168	9350	500	23080	50	1	33696518	10631	19.83	1.06	12	0.23	1591.00	29689.00	87700	20230801	-64.03	29900	20240417	5.52	49950	-36.84	20240108	29900	5.52	20240417	87700	-64.03	20230801	29900	5.52	20240417	2.28	N	393890	500	168 억	2293889	N	N	990	N	N
54	20240620	121154	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31550	350	2	1.12	2233815800	70347	48.33	31350	32350	31200	40550	21850	31200	31754.24	6.81	7064	32000	31600	31150	30750	30300	31625	30775	168	9350	500	23080	50	1	33696518	10631	19.83	1.06	12	0.21	1591.00	29689.00	87700	20230801	-64.03	29900	20240417	5.52	49950	-36.84	20240108	29900	5.52	20240417	87700	-64.03	20230801	29900	5.52	20240417	2.28	N	393890	500	168 억	2293889	N	N	990	N	N
55	20240620	111154	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31550	350	2	1.12	1914336250	60191	41.35	31350	32350	31200	40550	21850	31200	31804.36	6.81	10543	32000	31600	31150	30750	30300	31625	30775	168	9350	500	23080	50	1	33696518	10631	19.83	1.06	12	0.18	1591.00	29689.00	87700	20230801	-64.03	29900	20240417	5.52	49950	-36.84	20240108	29900	5.52	20240417	87700	-64.03	20230801	29900	5.52	20240417	2.28	N	393890	500	168 억	2293889	N	N	990	N	N
56	20240620	101156	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31600	400	2	1.28	1587962900	49840	34.24	31350	32350	31200	40550	21850	31200	31861.21	6.81	12962	32000	31600	31150	30750	30300	31625	30775	168	9350	500	23080	50	1	33696518	10648	19.86	1.06	12	0.15	1591.00	29689.00	87700	20230801	-63.97	29900	20240417	5.69	49950	-36.74	20240108	29900	5.69	20240417	87700	-63.97	20230801	29900	5.69	20240417	2.28	N	393890	500	168 억	2293889	N	N	990	N	N
57	20240620	091201	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31850	650	2	2.08	249668600	7910	5.43	31350	31900	31200	40550	21850	31200	31563.67	6.81	1453	32000	31600	31150	30750	30300	31625	30775	168	9350	500	23080	50	1	33696518	10732	20.02	1.07	12	0.02	1591.00	29689.00	87700	20230801	-63.68	29900	20240417	6.52	49950	-36.24	20240108	29900	6.52	20240417	87700	-63.68	20230801	29900	6.52	20240417	2.28	N	393890	500	168 억	2293889	N	N	990	N	N
58	20240619	161149	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31200	-100	5	-0.32	4482017050	144330	108.55	31200	31550	30700	40650	21950	31300	31053.93	6.83	-8746	33000	32150	31650	30800	30300	31975	30625	168	9350	500	23160	50	1	33696518	10513	19.61	1.05	12	0.43	1591.00	29689.00	87700	20230801	-64.42	29900	20240417	4.35	49950	-37.54	20240108	29900	4.35	20240417	87700	-64.42	20230801	29900	4.35	20240417	2.24	N	393890	500	168 억	2302695	N	N	973	N	N
59	20240619	151150	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31150	-150	5	-0.48	4239608650	136553	102.70	31200	31550	30700	40650	21950	31300	31047.35	6.83	-7722	33000	32150	31650	30800	30300	31975	30625	168	9350	500	23160	50	1	33696518	10496	19.58	1.05	12	0.41	1591.00	29689.00	87700	20230801	-64.48	29900	20240417	4.18	49950	-37.64	20240108	29900	4.18	20240417	87700	-64.48	20230801	29900	4.18	20240417	2.24	N	393890	500	168 억	2302695	N	N	677	N	N
60	20240619	141157	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31050	-250	5	-0.80	3855316400	124195	93.40	31200	31550	30700	40650	21950	31300	31042.44	6.83	-8249	33000	32150	31650	30800	30300	31975	30625	168	9350	500	23160	50	1	33696518	10463	19.52	1.05	12	0.37	1591.00	29689.00	87700	20230801	-64.60	29900	20240417	3.85	49950	-37.84	20240108	29900	3.85	20240417	87700	-64.60	20230801	29900	3.85	20240417	2.24	N	393890	500	168 억	2302695	N	N	677	N	N
61	20240619	131145	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31150	-150	5	-0.48	3291387900	106161	79.84	31200	31550	30700	40650	21950	31300	31003.74	6.83	-8245	33000	32150	31650	30800	30300	31975	30625	168	9350	500	23160	50	1	33696518	10496	19.58	1.05	12	0.32	1591.00	29689.00	87700	20230801	-64.48	29900	20240417	4.18	49950	-37.64	20240108	29900	4.18	20240417	87700	-64.48	20230801	29900	4.18	20240417	2.24	N	393890	500	168 억	2302695	N	N	677	N	N
62	20240619	121146	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31200	-100	5	-0.32	2769762600	89402	67.24	31200	31550	30700	40650	21950	31300	30980.99	6.83	-6269	33000	32150	31650	30800	30300	31975	30625	168	9350	500	23160	50	1	33696518	10513	19.61	1.05	12	0.27	1591.00	29689.00	87700	20230801	-64.42	29900	20240417	4.35	49950	-37.54	20240108	29900	4.35	20240417	87700	-64.42	20230801	29900	4.35	20240417	2.24	N	393890	500	168 억	2302695	N	N	677	N	N
63	20240619	111150	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30850	-450	5	-1.44	2160010850	69654	52.39	31200	31550	30700	40650	21950	31300	31010.58	6.83	-8225	33000	32150	31650	30800	30300	31975	30625	168	9350	500	23160	50	1	33696518	10395	19.39	1.04	12	0.21	1591.00	29689.00	87700	20230801	-64.82	29900	20240417	3.18	49950	-38.24	20240108	29900	3.18	20240417	87700	-64.82	20230801	29900	3.18	20240417	2.24	N	393890	500	168 억	2302695	N	N	677	N	N
64	20240619	101153	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30900	-400	5	-1.28	1672699400	53842	40.49	31200	31550	30700	40650	21950	31300	31066.81	6.83	-6420	33000	32150	31650	30800	30300	31975	30625	168	9350	500	23160	50	1	33696518	10412	19.42	1.04	12	0.16	1591.00	29689.00	87700	20230801	-64.77	29900	20240417	3.34	49950	-38.14	20240108	29900	3.34	20240417	87700	-64.77	20230801	29900	3.34	20240417	2.24	N	393890	500	168 억	2302695	N	N	677	N	N
65	20240619	091157	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31300	0	3	0.00	286185500	9137	6.87	31200	31550	31200	40650	21950	31300	31321.60	6.83	985	33000	32150	31650	30800	30300	31975	30625	168	9350	500	23160	50	1	33696518	10547	19.67	1.05	12	0.03	1591.00	29689.00	87700	20230801	-64.31	29900	20240417	4.68	49950	-37.34	20240108	29900	4.68	20240417	87700	-64.31	20230801	29900	4.68	20240417	2.24	N	393890	500	168 억	2302695	N	N	677	N	N
66	20240618	161142	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31300	0	3	0.00	4178391400	131940	76.76	31300	32500	31150	40650	21950	31300	31670.21	6.83	52	33166	32232	31766	30832	30366	32000	30600	168	9350	500	23160	50	1	33696518	10547	19.67	1.05	12	0.39	1591.00	29689.00	87700	20230801	-64.31	29900	20240417	4.68	49950	-37.34	20240108	29900	4.68	20240417	87700	-64.31	20230801	29900	4.68	20240417	2.23	N	393890	500	168 억	2301106	N	N	677	N	N
67	20240618	151143	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31250	-50	5	-0.16	3932556850	124079	72.19	31300	32500	31150	40650	21950	31300	31694.45	6.83	-818	33166	32232	31766	30832	30366	32000	30600	168	9350	500	23160	50	1	33696518	10530	19.64	1.05	12	0.37	1591.00	29689.00	87700	20230801	-64.37	29900	20240417	4.52	49950	-37.44	20240108	29900	4.52	20240417	87700	-64.37	20230801	29900	4.52	20240417	2.23	N	393890	500	168 억	2301106	N	N	1070	N	N
68	20240618	141147	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31250	-50	5	-0.16	3261887050	102651	59.72	31300	32500	31200	40650	21950	31300	31777.17	6.83	-302	33166	32232	31766	30832	30366	32000	30600	168	9350	500	23160	50	1	33696518	10530	19.64	1.05	12	0.30	1591.00	29689.00	87700	20230801	-64.37	29900	20240417	4.52	49950	-37.44	20240108	29900	4.52	20240417	87700	-64.37	20230801	29900	4.52	20240417	2.23	N	393890	500	168 억	2301106	N	N	1070	N	N
69	20240618	131147	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31500	200	2	0.64	2668187100	83733	48.71	31300	32500	31300	40650	21950	31300	31866.43	6.83	761	33166	32232	31766	30832	30366	32000	30600	168	9350	500	23160	50	1	33696518	10614	19.80	1.06	12	0.25	1591.00	29689.00	87700	20230801	-64.08	29900	20240417	5.35	49950	-36.94	20240108	29900	5.35	20240417	87700	-64.08	20230801	29900	5.35	20240417	2.23	N	393890	500	168 억	2301106	N	N	1070	N	N
70	20240618	121144	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31550	250	2	0.80	2416168600	75727	44.06	31300	32500	31300	40650	21950	31300	31907.51	6.83	3395	33166	32232	31766	30832	30366	32000	30600	168	9350	500	23160	50	1	33696518	10631	19.83	1.06	12	0.22	1591.00	29689.00	87700	20230801	-64.03	29900	20240417	5.52	49950	-36.84	20240108	29900	5.52	20240417	87700	-64.03	20230801	29900	5.52	20240417	2.23	N	393890	500	168 억	2301106	N	N	1070	N	N
71	20240618	111144	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31750	450	2	1.44	2113317250	66136	38.48	31300	32500	31300	40650	21950	31300	31955.60	6.83	4671	33166	32232	31766	30832	30366	32000	30600	168	9350	500	23160	50	1	33696518	10699	19.96	1.07	12	0.20	1591.00	29689.00	87700	20230801	-63.80	29900	20240417	6.19	49950	-36.44	20240108	29900	6.19	20240417	87700	-63.80	20230801	29900	6.19	20240417	2.23	N	393890	500	168 억	2301106	N	N	1070	N	N
72	20240618	101143	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31750	450	2	1.44	1692873700	52822	30.73	31300	32500	31300	40650	21950	31300	32050.78	6.83	9705	33166	32232	31766	30832	30366	32000	30600	168	9350	500	23160	50	1	33696518	10699	19.96	1.07	12	0.16	1591.00	29689.00	87700	20230801	-63.80	29900	20240417	6.19	49950	-36.44	20240108	29900	6.19	20240417	87700	-63.80	20230801	29900	6.19	20240417	2.23	N	393890	500	168 억	2301106	N	N	1070	N	N
73	20240618	091152	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31750	450	2	1.44	299171700	9493	5.52	31300	31800	31300	40650	21950	31300	31518.43	6.83	1965	33166	32232	31766	30832	30366	32000	30600	168	9350	500	23160	50	1	33696518	10699	19.96	1.07	12	0.03	1591.00	29689.00	87700	20230801	-63.80	29900	20240417	6.19	49950	-36.44	20240108	29900	6.19	20240417	87700	-63.80	20230801	29900	6.19	20240417	2.23	N	393890	500	168 억	2301106	N	N	1070	N	N
74	20240617	161134	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31300	-1150	5	-3.54	5380001750	169355	67.06	32700	32700	31300	42150	22750	32450	31770.35	6.98	-52942	34183	33316	32383	31516	30583	33750	31950	168	9700	500	24010	50	1	33696518	10547	19.67	1.05	12	0.50	1591.00	29689.00	87700	20230801	-64.31	29900	20240417	4.68	49950	-37.34	20240108	29900	4.68	20240417	87700	-64.31	20230801	29900	4.68	20240417	2.28	N	393890	500	168 억	2350556	N	N	1070	N	N
75	20240617	151142	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31400	-1050	5	-3.24	4880353950	153407	60.75	32700	32700	31350	42150	22750	32450	31813.09	6.98	-50930	34183	33316	32383	31516	30583	33750	31950	168	9700	500	24010	50	1	33696518	10581	19.74	1.06	12	0.46	1591.00	29689.00	87700	20230801	-64.20	29900	20240417	5.02	49950	-37.14	20240108	29900	5.02	20240417	87700	-64.20	20230801	29900	5.02	20240417	2.28	N	393890	500	168 억	2350556	N	N	978	N	N
76	20240617	141131	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31550	-900	5	-2.77	3884794650	121746	48.21	32700	32700	31500	42150	22750	32450	31908.99	6.98	-38898	34183	33316	32383	31516	30583	33750	31950	168	9700	500	24010	50	1	33696518	10631	19.83	1.06	12	0.36	1591.00	29689.00	87700	20230801	-64.03	29900	20240417	5.52	49950	-36.84	20240108	29900	5.52	20240417	87700	-64.03	20230801	29900	5.52	20240417	2.28	N	393890	500	168 억	2350556	N	N	978	N	N
77	20240617	131132	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31650	-800	5	-2.47	3199805750	100091	39.64	32700	32700	31550	42150	22750	32450	31968.95	6.98	-28306	34183	33316	32383	31516	30583	33750	31950	168	9700	500	24010	50	1	33696518	10665	19.89	1.07	12	0.30	1591.00	29689.00	87700	20230801	-63.91	29900	20240417	5.85	49950	-36.64	20240108	29900	5.85	20240417	87700	-63.91	20230801	29900	5.85	20240417	2.28	N	393890	500	168 억	2350556	N	N	978	N	N
78	20240617	121131	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31650	-800	5	-2.47	2532347100	78975	31.27	32700	32700	31600	42150	22750	32450	32065.15	6.98	-16532	34183	33316	32383	31516	30583	33750	31950	168	9700	500	24010	50	1	33696518	10665	19.89	1.07	12	0.23	1591.00	29689.00	87700	20230801	-63.91	29900	20240417	5.85	49950	-36.64	20240108	29900	5.85	20240417	87700	-63.91	20230801	29900	5.85	20240417	2.28	N	393890	500	168 억	2350556	N	N	978	N	N
79	20240617	111123	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32300	-150	5	-0.46	1493624550	46351	18.35	32700	32700	31850	42150	22750	32450	32224.19	6.98	-3376	34183	33316	32383	31516	30583	33750	31950	168	9700	500	24010	50	1	33696518	10884	20.30	1.09	12	0.14	1591.00	29689.00	87700	20230801	-63.17	29900	20240417	8.03	49950	-35.34	20240108	29900	8.03	20240417	87700	-63.17	20230801	29900	8.03	20240417	2.28	N	393890	500	168 억	2350556	N	N	978	N	N
80	20240617	101123	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32450	0	3	0.00	1075587200	33422	13.24	32700	32700	31850	42150	22750	32450	32181.98	6.98	-1836	34183	33316	32383	31516	30583	33750	31950	168	9700	500	24010	50	1	33696518	10935	20.40	1.09	12	0.10	1591.00	29689.00	87700	20230801	-63.00	29900	20240417	8.53	49950	-35.04	20240108	29900	8.53	20240417	87700	-63.00	20230801	29900	8.53	20240417	2.28	N	393890	500	168 억	2350556	N	N	978	N	N
81	20240617	091126	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31900	-550	5	-1.69	441207800	13713	5.43	32700	32700	31850	42150	22750	32450	32174.34	6.98	-5493	34183	33316	32383	31516	30583	33750	31950	168	9700	500	24010	50	1	33696518	10749	20.05	1.07	12	0.04	1591.00	29689.00	87700	20230801	-63.63	29900	20240417	6.69	49950	-36.14	20240108	29900	6.69	20240417	87700	-63.63	20230801	29900	6.69	20240417	2.28	N	393890	500	168 억	2350556	N	N	978	N	N
82	20240614	160947	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32450	100	2	0.31	8100056700	251703	99.36	32300	33250	31450	42050	22650	32350	32180.72	6.94	6392	33950	33150	32750	31950	31550	32950	31750	168	9700	500	23930	50	1	33696518	10935	20.40	1.09	12	0.75	1591.00	29689.00	87700	20230801	-63.00	29900	20240417	8.53	49950	-35.04	20240108	29900	8.53	20240417	87700	-63.00	20230801	29900	8.53	20240417	2.16	N	393890	500	168 억	2339928	N	N	976	N	N
83	20240614	150951	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32650	300	2	0.93	7553032100	234864	92.71	32300	33250	31450	42050	22650	32350	32159.06	6.94	7375	33950	33150	32750	31950	31550	32950	31750	168	9700	500	23930	50	1	33696518	11002	20.52	1.10	12	0.70	1591.00	29689.00	87700	20230801	-62.77	29900	20240417	9.20	49950	-34.63	20240108	29900	9.20	20240417	87700	-62.77	20230801	29900	9.20	20240417	2.16	N	393890	500	168 억	2339928	N	N	8877	N	N
84	20240614	140949	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33100	750	2	2.32	6363568100	198728	78.45	32300	33100	31450	42050	22650	32350	32021.26	6.94	11639	33950	33150	32750	31950	31550	32950	31750	168	9700	500	23930	50	1	33696518	11154	20.80	1.11	12	0.59	1591.00	29689.00	87700	20230801	-62.26	29900	20240417	10.70	49950	-33.73	20240108	29900	10.70	20240417	87700	-62.26	20230801	29900	10.70	20240417	2.16	N	393890	500	168 억	2339928	N	N	8877	N	N
85	20240614	130952	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31950	-400	5	-1.24	4553178600	143313	56.57	32300	32350	31450	42050	22650	32350	31770.29	6.94	-8735	33950	33150	32750	31950	31550	32950	31750	168	9700	500	23930	50	1	33696518	10766	20.08	1.08	12	0.43	1591.00	29689.00	87700	20230801	-63.57	29900	20240417	6.86	49950	-36.04	20240108	29900	6.86	20240417	87700	-63.57	20230801	29900	6.86	20240417	2.16	N	393890	500	168 억	2339928	N	N	8877	N	N
86	20240614	120956	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32000	-350	5	-1.08	4248285150	133776	52.81	32300	32350	31450	42050	22650	32350	31756.08	6.94	-11377	33950	33150	32750	31950	31550	32950	31750	168	9700	500	23930	50	1	33696518	10783	20.11	1.08	12	0.40	1591.00	29689.00	87700	20230801	-63.51	29900	20240417	7.02	49950	-35.94	20240108	29900	7.02	20240417	87700	-63.51	20230801	29900	7.02	20240417	2.16	N	393890	500	168 억	2339928	N	N	8877	N	N
87	20240614	111112	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31750	-600	5	-1.85	3646204350	114858	45.34	32300	32350	31450	42050	22650	32350	31744.57	6.94	-16401	33950	33150	32750	31950	31550	32950	31750	168	9700	500	23930	50	1	33696518	10699	19.96	1.07	12	0.34	1591.00	29689.00	87700	20230801	-63.80	29900	20240417	6.19	49950	-36.44	20240108	29900	6.19	20240417	87700	-63.80	20230801	29900	6.19	20240417	2.16	N	393890	500	168 억	2339928	N	N	8877	N	N
88	20240614	101111	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31600	-750	5	-2.32	2663226400	83688	33.04	32300	32350	31550	42050	22650	32350	31822.38	6.94	-23078	33950	33150	32750	31950	31550	32950	31750	168	9700	500	23930	50	1	33696518	10648	19.86	1.06	12	0.25	1591.00	29689.00	87700	20230801	-63.97	29900	20240417	5.69	49950	-36.74	20240108	29900	5.69	20240417	87700	-63.97	20230801	29900	5.69	20240417	2.16	N	393890	500	168 억	2339928	N	N	8877	N	N
89	20240614	091117	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32050	-300	5	-0.93	934215950	29161	11.51	32300	32350	31800	42050	22650	32350	32034.95	6.94	-11830	33950	33150	32750	31950	31550	32950	31750	168	9700	500	23930	50	1	33696518	10800	20.14	1.08	12	0.09	1591.00	29689.00	87700	20230801	-63.45	29900	20240417	7.19	49950	-35.84	20240108	29900	7.19	20240417	87700	-63.45	20230801	29900	7.19	20240417	2.16	N	393890	500	168 억	2339928	N	N	8877	N	N
90	20240613	161057	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32350	-850	5	-2.56	8096961500	247984	91.17	33400	33550	32350	43150	23250	33200	32645.17	7.07	-59379	35400	34300	33700	32600	32000	34000	32300	168	9950	500	24560	50	1	33696518	10901	20.33	1.09	12	0.74	1591.00	29689.00	87700	20230801	-63.11	29900	20240417	8.19	49950	-35.24	20240108	29900	8.19	20240417	87700	-63.11	20230801	29900	8.19	20240417	2.20	N	393890	500	168 억	2383157	N	N	8874	N	N
91	20240613	151116	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32550	-650	5	-1.96	5656923300	172631	63.47	33400	33550	32450	43150	23250	33200	32762.08	7.07	-33006	35400	34300	33700	32600	32000	34000	32300	168	9950	500	24560	50	1	33696518	10968	20.46	1.10	12	0.51	1591.00	29689.00	87700	20230801	-62.88	29900	20240417	8.86	49950	-34.83	20240108	29900	8.86	20240417	87700	-62.88	20230801	29900	8.86	20240417	2.20	N	393890	500	168 억	2383157	N	N	236	N	N
92	20240613	141106	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32650	-550	5	-1.66	4741745850	144488	53.12	33400	33550	32550	43150	23250	33200	32810.36	7.07	-28363	35400	34300	33700	32600	32000	34000	32300	168	9950	500	24560	50	1	33696518	11002	20.52	1.10	12	0.43	1591.00	29689.00	87700	20230801	-62.77	29900	20240417	9.20	49950	-34.63	20240108	29900	9.20	20240417	87700	-62.77	20230801	29900	9.20	20240417	2.20	N	393890	500	168 억	2383157	N	N	236	N	N
93	20240613	131104	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32850	-350	5	-1.05	3742998450	113891	41.87	33400	33550	32550	43150	23250	33200	32856.68	7.07	-19794	35400	34300	33700	32600	32000	34000	32300	168	9950	500	24560	50	1	33696518	11069	20.65	1.11	12	0.34	1591.00	29689.00	87700	20230801	-62.54	29900	20240417	9.87	49950	-34.23	20240108	29900	9.87	20240417	87700	-62.54	20230801	29900	9.87	20240417	2.20	N	393890	500	168 억	2383157	N	N	236	N	N
94	20240613	121107	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32700	-500	5	-1.51	3317241950	100916	37.10	33400	33550	32550	43150	23250	33200	32862.37	7.07	-20674	35400	34300	33700	32600	32000	34000	32300	168	9950	500	24560	50	1	33696518	11019	20.55	1.10	12	0.30	1591.00	29689.00	87700	20230801	-62.71	29900	20240417	9.36	49950	-34.53	20240108	29900	9.36	20240417	87700	-62.71	20230801	29900	9.36	20240417	2.20	N	393890	500	168 억	2383157	N	N	236	N	N
95	20240613	111101	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32700	-500	5	-1.51	2865763700	87121	32.03	33400	33550	32550	43150	23250	33200	32884.37	7.07	-17493	35400	34300	33700	32600	32000	34000	32300	168	9950	500	24560	50	1	33696518	11019	20.55	1.10	12	0.26	1591.00	29689.00	87700	20230801	-62.71	29900	20240417	9.36	49950	-34.53	20240108	29900	9.36	20240417	87700	-62.71	20230801	29900	9.36	20240417	2.20	N	393890	500	168 억	2383157	N	N	236	N	N
96	20240613	101059	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32750	-450	5	-1.36	2244126950	68158	25.06	33400	33550	32550	43150	23250	33200	32914.14	7.07	-18019	35400	34300	33700	32600	32000	34000	32300	168	9950	500	24560	50	1	33696518	11036	20.58	1.10	12	0.20	1591.00	29689.00	87700	20230801	-62.66	29900	20240417	9.53	49950	-34.43	20240108	29900	9.53	20240417	87700	-62.66	20230801	29900	9.53	20240417	2.20	N	393890	500	168 억	2383157	N	N	236	N	N
97	20240613	091109	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33100	-100	5	-0.30	665176350	19988	7.35	33400	33550	33050	43150	23250	33200	33290.96	7.07	-8456	35400	34300	33700	32600	32000	34000	32300	168	9950	500	24560	50	1	33696518	11154	20.80	1.11	12	0.06	1591.00	29689.00	87700	20230801	-62.26	29900	20240417	10.70	49950	-33.73	20240108	29900	10.70	20240417	87700	-62.26	20230801	29900	10.70	20240417	2.20	N	393890	500	168 억	2383157	N	N	236	N	N
98	20240612	161050	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33200	-1250	5	-3.63	9079094300	269483	108.21	34450	34800	33100	44750	24150	34450	33690.83	7.36	-95140	36683	35566	34333	33216	31983	36125	33775	168	10300	500	25490	50	1	33696518	11187	20.87	1.12	12	0.80	1591.00	29689.00	87700	20230801	-62.14	29900	20240417	11.04	49950	-33.53	20240108	29900	11.04	20240417	87700	-62.14	20230801	29900	11.04	20240417	2.19	N	393890	500	168 억	2481319	N	N	236	N	N
99	20240612	151103	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33250	-1200	5	-3.48	8511491300	252377	101.34	34450	34800	33100	44750	24150	34450	33724.85	7.36	-95223	36683	35566	34333	33216	31983	36125	33775	168	10300	500	25490	50	1	33696518	11204	20.90	1.12	12	0.75	1591.00	29689.00	87700	20230801	-62.09	29900	20240417	11.20	49950	-33.43	20240108	29900	11.20	20240417	87700	-62.09	20230801	29900	11.20	20240417	2.19	N	393890	500	168 억	2481319	N	N	960	N	N
100	20240612	141054	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33200	-1250	5	-3.63	7707885100	228227	91.64	34450	34800	33100	44750	24150	34450	33772.41	7.36	-84127	36683	35566	34333	33216	31983	36125	33775	168	10300	500	25490	50	1	33696518	11187	20.87	1.12	12	0.68	1591.00	29689.00	87700	20230801	-62.14	29900	20240417	11.04	49950	-33.53	20240108	29900	11.04	20240417	87700	-62.14	20230801	29900	11.04	20240417	2.19	N	393890	500	168 억	2481319	N	N	960	N	N
101	20240612	131056	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33400	-1050	5	-3.05	6456520050	190555	76.52	34450	34800	33150	44750	24150	34450	33882.23	7.36	-52981	36683	35566	34333	33216	31983	36125	33775	168	10300	500	25490	50	1	33696518	11255	20.99	1.12	12	0.57	1591.00	29689.00	87700	20230801	-61.92	29900	20240417	11.71	49950	-33.13	20240108	29900	11.71	20240417	87700	-61.92	20230801	29900	11.71	20240417	2.19	N	393890	500	168 억	2481319	N	N	960	N	N
102	20240612	121056	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33350	-1100	5	-3.19	5719866750	168452	67.64	34450	34800	33150	44750	24150	34450	33955.00	7.36	-38528	36683	35566	34333	33216	31983	36125	33775	168	10300	500	25490	50	1	33696518	11238	20.96	1.12	12	0.50	1591.00	29689.00	87700	20230801	-61.97	29900	20240417	11.54	49950	-33.23	20240108	29900	11.54	20240417	87700	-61.97	20230801	29900	11.54	20240417	2.19	N	393890	500	168 억	2481319	N	N	960	N	N
103	20240612	111053	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33650	-800	5	-2.32	4099861300	119905	48.15	34450	34800	33600	44750	24150	34450	34192.24	7.36	-16637	36683	35566	34333	33216	31983	36125	33775	168	10300	500	25490	50	1	33696518	11339	21.15	1.13	12	0.36	1591.00	29689.00	87700	20230801	-61.63	29900	20240417	12.54	49950	-32.63	20240108	29900	12.54	20240417	87700	-61.63	20230801	29900	12.54	20240417	2.19	N	393890	500	168 억	2481319	N	N	960	N	N
104	20240612	101056	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34100	-350	5	-1.02	2735089600	79608	31.97	34450	34800	33950	44750	24150	34450	34356.78	7.36	-645	36683	35566	34333	33216	31983	36125	33775	168	10300	500	25490	50	1	33696518	11491	21.43	1.15	12	0.24	1591.00	29689.00	87700	20230801	-61.12	29900	20240417	14.05	49950	-31.73	20240108	29900	14.05	20240417	87700	-61.12	20230801	29900	14.05	20240417	2.19	N	393890	500	168 억	2481319	N	N	960	N	N
105	20240612	091059	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34250	-200	5	-0.58	1281726600	37153	14.92	34450	34800	34100	44750	24150	34450	34498.81	7.36	4048	36683	35566	34333	33216	31983	36125	33775	168	10300	500	25490	50	1	33696518	11541	21.53	1.15	12	0.11	1591.00	29689.00	87700	20230801	-60.95	29900	20240417	14.55	49950	-31.43	20240108	29900	14.55	20240417	87700	-60.95	20230801	29900	14.55	20240417	2.19	N	393890	500	168 억	2481319	N	N	960	N	N
106	20240610	161045	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33700	-600	5	-1.75	4755367800	141408	53.21	33800	34400	33250	44550	24050	34300	33628.53	7.25	3467	35366	34832	33966	33432	32566	34400	33000	168	10250	500	25380	50	1	33696518	11356	21.18	1.14	12	0.42	1591.00	29689.00	87700	20230801	-61.57	29900	20240417	12.71	49950	-32.53	20240108	29900	12.71	20240417	87700	-61.57	20230801	29900	12.71	20240417	2.14	N	393890	500	168 억	2443466	N	N	134	N	N
107	20240610	151056	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33750	-550	5	-1.60	4604560650	136939	51.53	33800	34400	33250	44550	24050	34300	33624.83	7.25	2681	35366	34832	33966	33432	32566	34400	33000	168	10250	500	25380	50	1	33696518	11373	21.21	1.14	12	0.41	1591.00	29689.00	87700	20230801	-61.52	29900	20240417	12.88	49950	-32.43	20240108	29900	12.88	20240417	87700	-61.52	20230801	29900	12.88	20240417	2.14	N	393890	500	168 억	2443466	N	N	1086	N	N
108	20240610	141051	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33800	-500	5	-1.46	3943892650	117369	44.16	33800	34400	33250	44550	24050	34300	33602.42	7.25	-5320	35366	34832	33966	33432	32566	34400	33000	168	10250	500	25380	50	1	33696518	11389	21.24	1.14	12	0.35	1591.00	29689.00	87700	20230801	-61.46	29900	20240417	13.04	49950	-32.33	20240108	29900	13.04	20240417	87700	-61.46	20230801	29900	13.04	20240417	2.14	N	393890	500	168 억	2443466	N	N	1086	N	N
109	20240610	131047	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33850	-450	5	-1.31	3633783000	108204	40.72	33800	34400	33250	44550	24050	34300	33582.61	7.25	-3700	35366	34832	33966	33432	32566	34400	33000	168	10250	500	25380	50	1	33696518	11406	21.28	1.14	12	0.32	1591.00	29689.00	87700	20230801	-61.40	29900	20240417	13.21	49950	-32.23	20240108	29900	13.21	20240417	87700	-61.40	20230801	29900	13.21	20240417	2.14	N	393890	500	168 억	2443466	N	N	1086	N	N
110	20240610	121049	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33650	-650	5	-1.90	3339260800	99456	37.42	33800	34400	33250	44550	24050	34300	33575.16	7.25	-6792	35366	34832	33966	33432	32566	34400	33000	168	10250	500	25380	50	1	33696518	11339	21.15	1.13	12	0.30	1591.00	29689.00	87700	20230801	-61.63	29900	20240417	12.54	49950	-32.63	20240108	29900	12.54	20240417	87700	-61.63	20230801	29900	12.54	20240417	2.14	N	393890	500	168 억	2443466	N	N	1086	N	N
111	20240610	111052	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33400	-900	5	-2.62	3004423100	89487	33.67	33800	34400	33250	44550	24050	34300	33573.74	7.25	-10260	35366	34832	33966	33432	32566	34400	33000	168	10250	500	25380	50	1	33696518	11255	20.99	1.12	12	0.27	1591.00	29689.00	87700	20230801	-61.92	29900	20240417	11.71	49950	-33.13	20240108	29900	11.71	20240417	87700	-61.92	20230801	29900	11.71	20240417	2.14	N	393890	500	168 억	2443466	N	N	1086	N	N
112	20240610	101049	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33550	-750	5	-2.19	1974390250	58611	22.05	33800	34400	33450	44550	24050	34300	33686.20	7.25	-10445	35366	34832	33966	33432	32566	34400	33000	168	10250	500	25380	50	1	33696518	11305	21.09	1.13	12	0.17	1591.00	29689.00	87700	20230801	-61.74	29900	20240417	12.21	49950	-32.83	20240108	29900	12.21	20240417	87700	-61.74	20230801	29900	12.21	20240417	2.14	N	393890	500	168 억	2443466	N	N	1086	N	N
113	20240610	091054	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33950	-350	5	-1.02	777798300	22964	8.64	33800	34400	33550	44550	24050	34300	33870.07	7.25	98	35366	34832	33966	33432	32566	34400	33000	168	10250	500	25380	50	1	33696518	11440	21.34	1.14	12	0.07	1591.00	29689.00	87700	20230801	-61.29	29900	20240417	13.55	49950	-32.03	20240108	29900	13.55	20240417	87700	-61.29	20230801	29900	13.55	20240417	2.14	N	393890	500	168 억	2443466	N	N	1086	N	N
114	20240607	161122	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34300	-50	5	-0.15	8919268450	264100	143.33	34400	34500	33100	44650	24050	34350	33771.34	7.25	-8761	35950	35150	33850	33050	31750	35550	33450	168	10300	500	25410	50	1	33696518	11558	21.56	1.16	12	0.78	1591.00	29689.00	87700	20230801	-60.89	29900	20240417	14.72	49950	-31.33	20240108	29900	14.72	20240417	87700	-60.89	20230801	29900	14.72	20240417	2.14	N	393890	500	168 억	2442258	N	N	1085	N	N
115	20240607	151133	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34300	-50	5	-0.15	8436809600	250015	135.69	34400	34500	33100	44650	24050	34350	33744.69	7.25	-9870	35950	35150	33850	33050	31750	35550	33450	168	10300	500	25410	50	1	33696518	11558	21.56	1.16	12	0.74	1591.00	29689.00	87700	20230801	-60.89	29900	20240417	14.72	49950	-31.33	20240108	29900	14.72	20240417	87700	-60.89	20230801	29900	14.72	20240417	2.14	N	393890	500	168 억	2442258	N	N	272	N	N
116	20240607	141123	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34150	-200	5	-0.58	7495183350	222493	120.75	34400	34500	33100	44650	24050	34350	33686.63	7.25	-20830	35950	35150	33850	33050	31750	35550	33450	168	10300	500	25410	50	1	33696518	11507	21.46	1.15	12	0.66	1591.00	29689.00	87700	20230801	-61.06	29900	20240417	14.21	49950	-31.63	20240108	29900	14.21	20240417	87700	-61.06	20230801	29900	14.21	20240417	2.14	N	393890	500	168 억	2442258	N	N	272	N	N
117	20240607	131122	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33900	-450	5	-1.31	6691406000	198887	107.94	34400	34500	33100	44650	24050	34350	33643.49	7.25	-27941	35950	35150	33850	33050	31750	35550	33450	168	10300	500	25410	50	1	33696518	11423	21.31	1.14	12	0.59	1591.00	29689.00	87700	20230801	-61.35	29900	20240417	13.38	49950	-32.13	20240108	29900	13.38	20240417	87700	-61.35	20230801	29900	13.38	20240417	2.14	N	393890	500	168 억	2442258	N	N	272	N	N
118	20240607	121127	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33750	-600	5	-1.75	6190725100	184093	99.91	34400	34500	33100	44650	24050	34350	33627.40	7.25	-29979	35950	35150	33850	33050	31750	35550	33450	168	10300	500	25410	50	1	33696518	11373	21.21	1.14	12	0.55	1591.00	29689.00	87700	20230801	-61.52	29900	20240417	12.88	49950	-32.43	20240108	29900	12.88	20240417	87700	-61.52	20230801	29900	12.88	20240417	2.14	N	393890	500	168 억	2442258	N	N	272	N	N
119	20240607	111107	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33650	-700	5	-2.04	5256824050	156562	84.97	34400	34500	33100	44650	24050	34350	33575.56	7.25	-43613	35950	35150	33850	33050	31750	35550	33450	168	10300	500	25410	50	1	33696518	11339	21.15	1.13	12	0.46	1591.00	29689.00	87700	20230801	-61.63	29900	20240417	12.54	49950	-32.63	20240108	29900	12.54	20240417	87700	-61.63	20230801	29900	12.54	20240417	2.14	N	393890	500	168 억	2442258	N	N	272	N	N
120	20240607	101126	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33200	-1150	5	-3.35	4453181000	132482	71.90	34400	34500	33100	44650	24050	34350	33612.28	7.25	-42018	35950	35150	33850	33050	31750	35550	33450	168	10300	500	25410	50	1	33696518	11187	20.87	1.12	12	0.39	1591.00	29689.00	87700	20230801	-62.14	29900	20240417	11.04	49950	-33.53	20240108	29900	11.04	20240417	87700	-62.14	20230801	29900	11.04	20240417	2.14	N	393890	500	168 억	2442258	N	N	272	N	N
121	20240607	091125	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33650	-700	5	-2.04	1521216150	44635	24.22	34400	34500	33650	44650	24050	34350	34079.93	7.25	-6749	35950	35150	33850	33050	31750	35550	33450	168	10300	500	25410	50	1	33696518	11339	21.15	1.13	12	0.13	1591.00	29689.00	87700	20230801	-61.63	29900	20240417	12.54	49950	-32.63	20240108	29900	12.54	20240417	87700	-61.63	20230801	29900	12.54	20240417	2.14	N	393890	500	168 억	2442258	N	N	272	N	N
122	20240605	161122	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34350	850	2	2.54	6246060050	183964	118.73	33200	34650	32550	43550	23450	33500	33952.51	7.17	3577	34966	34232	33766	33032	32566	34000	32800	168	10050	500	24790	50	1	33696518	11575	21.59	1.16	12	0.55	1591.00	29689.00	87700	20230801	-60.83	29900	20240417	14.88	49950	-31.23	20240108	29900	14.88	20240417	87700	-60.83	20230801	29900	14.88	20240417	2.12	N	393890	500	168 억	2416608	N	N	272	N	N
123	20240605	151120	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34600	1100	2	3.28	5835959300	172076	111.06	33200	34650	32550	43550	23450	33500	33915.01	7.17	10264	34966	34232	33766	33032	32566	34000	32800	168	10050	500	24790	50	1	33696518	11659	21.75	1.17	12	0.51	1591.00	29689.00	87700	20230801	-60.55	29900	20240417	15.72	49950	-30.73	20240108	29900	15.72	20240417	87700	-60.55	20230801	29900	15.72	20240417	2.12	N	393890	500	168 억	2416608	N	N	347	N	N
124	20240605	141120	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34150	650	2	1.94	4779111500	141335	91.22	33200	34650	32550	43550	23450	33500	33814.07	7.17	11188	34966	34232	33766	33032	32566	34000	32800	168	10050	500	24790	50	1	33696518	11507	21.46	1.15	12	0.42	1591.00	29689.00	87700	20230801	-61.06	29900	20240417	14.21	49950	-31.63	20240108	29900	14.21	20240417	87700	-61.06	20230801	29900	14.21	20240417	2.12	N	393890	500	168 억	2416608	N	N	347	N	N
125	20240605	131119	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34150	650	2	1.94	4568416150	135165	87.24	33200	34650	32550	43550	23450	33500	33798.81	7.17	13230	34966	34232	33766	33032	32566	34000	32800	168	10050	500	24790	50	1	33696518	11507	21.46	1.15	12	0.40	1591.00	29689.00	87700	20230801	-61.06	29900	20240417	14.21	49950	-31.63	20240108	29900	14.21	20240417	87700	-61.06	20230801	29900	14.21	20240417	2.12	N	393890	500	168 억	2416608	N	N	347	N	N
126	20240605	121117	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34250	750	2	2.24	4001913050	118517	76.49	33200	34650	32550	43550	23450	33500	33766.57	7.17	15598	34966	34232	33766	33032	32566	34000	32800	168	10050	500	24790	50	1	33696518	11541	21.53	1.15	12	0.35	1591.00	29689.00	87700	20230801	-60.95	29900	20240417	14.55	49950	-31.43	20240108	29900	14.55	20240417	87700	-60.95	20230801	29900	14.55	20240417	2.12	N	393890	500	168 억	2416608	N	N	347	N	N
127	20240605	111119	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34500	1000	2	2.99	3686065100	109317	70.56	33200	34650	32550	43550	23450	33500	33719.05	7.17	17555	34966	34232	33766	33032	32566	34000	32800	168	10050	500	24790	50	1	33696518	11625	21.68	1.16	12	0.32	1591.00	29689.00	87700	20230801	-60.66	29900	20240417	15.38	49950	-30.93	20240108	29900	15.38	20240417	87700	-60.66	20230801	29900	15.38	20240417	2.12	N	393890	500	168 억	2416608	N	N	347	N	N
128	20240605	101114	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34250	750	2	2.24	2757558900	82357	53.16	33200	34650	32550	43550	23450	33500	33482.99	7.17	12860	34966	34232	33766	33032	32566	34000	32800	168	10050	500	24790	50	1	33696518	11541	21.53	1.15	12	0.24	1591.00	29689.00	87700	20230801	-60.95	29900	20240417	14.55	49950	-31.43	20240108	29900	14.55	20240417	87700	-60.95	20230801	29900	14.55	20240417	2.12	N	393890	500	168 억	2416608	N	N	347	N	N
129	20240605	091115	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32800	-700	5	-2.09	918269050	27873	17.99	33200	33500	32550	43550	23450	33500	32944.75	7.17	-1333	34966	34232	33766	33032	32566	34000	32800	168	10050	500	24790	50	1	33696518	11052	20.62	1.10	12	0.08	1591.00	29689.00	87700	20230801	-62.60	29900	20240417	9.70	49950	-34.33	20240108	29900	9.70	20240417	87700	-62.60	20230801	29900	9.70	20240417	2.12	N	393890	500	168 억	2416608	N	N	347	N	N
130	20240604	161106	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33500	-500	5	-1.47	5204835800	153284	87.82	34200	34500	33300	44200	23800	34000	33955.88	7.17	-6750	36333	35166	34583	33416	32833	34875	33125	168	10200	500	25160	50	1	33696518	11288	21.06	1.13	12	0.45	1591.00	29689.00	87700	20230801	-61.80	29900	20240417	12.04	49950	-32.93	20240108	29900	12.04	20240417	87700	-61.80	20230801	29900	12.04	20240417	2.14	N	393890	500	168 억	2417148	N	N	347	N	N
131	20240604	151107	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33450	-550	5	-1.62	5045214800	148517	85.09	34200	34500	33300	44200	23800	34000	33970.62	7.17	-6546	36333	35166	34583	33416	32833	34875	33125	168	10200	500	25160	50	1	33696518	11271	21.02	1.13	12	0.44	1591.00	29689.00	87700	20230801	-61.86	29900	20240417	11.87	49950	-33.03	20240108	29900	11.87	20240417	87700	-61.86	20230801	29900	11.87	20240417	2.14	N	393890	500	168 억	2417148	N	N	203	N	N
132	20240604	141109	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33950	-50	5	-0.15	3415218650	100080	57.34	34200	34500	33750	44200	23800	34000	34124.89	7.17	7806	36333	35166	34583	33416	32833	34875	33125	168	10200	500	25160	50	1	33696518	11440	21.34	1.14	12	0.30	1591.00	29689.00	87700	20230801	-61.29	29900	20240417	13.55	49950	-32.03	20240108	29900	13.55	20240417	87700	-61.29	20230801	29900	13.55	20240417	2.14	N	393890	500	168 억	2417148	N	N	203	N	N
133	20240604	131106	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34150	150	2	0.44	3177850300	93119	53.35	34200	34500	33750	44200	23800	34000	34126.77	7.17	7887	36333	35166	34583	33416	32833	34875	33125	168	10200	500	25160	50	1	33696518	11507	21.46	1.15	12	0.28	1591.00	29689.00	87700	20230801	-61.06	29900	20240417	14.21	49950	-31.63	20240108	29900	14.21	20240417	87700	-61.06	20230801	29900	14.21	20240417	2.14	N	393890	500	168 억	2417148	N	N	203	N	N
134	20240604	121104	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34000	0	3	0.00	2459986750	71944	41.22	34200	34500	33800	44200	23800	34000	34193.08	7.17	5685	36333	35166	34583	33416	32833	34875	33125	168	10200	500	25160	50	1	33696518	11457	21.37	1.15	12	0.21	1591.00	29689.00	87700	20230801	-61.23	29900	20240417	13.71	49950	-31.93	20240108	29900	13.71	20240417	87700	-61.23	20230801	29900	13.71	20240417	2.14	N	393890	500	168 억	2417148	N	N	203	N	N
135	20240604	111101	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34200	200	2	0.59	2114721650	61799	35.41	34200	34500	33800	44200	23800	34000	34219.35	7.17	6935	36333	35166	34583	33416	32833	34875	33125	168	10200	500	25160	50	1	33696518	11524	21.50	1.15	12	0.18	1591.00	29689.00	87700	20230801	-61.00	29900	20240417	14.38	49950	-31.53	20240108	29900	14.38	20240417	87700	-61.00	20230801	29900	14.38	20240417	2.14	N	393890	500	168 억	2417148	N	N	203	N	N
136	20240604	101105	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34450	450	2	1.32	1465743050	42845	24.55	34200	34500	33800	44200	23800	34000	34210.37	7.17	9210	36333	35166	34583	33416	32833	34875	33125	168	10200	500	25160	50	1	33696518	11608	21.65	1.16	12	0.13	1591.00	29689.00	87700	20230801	-60.72	29900	20240417	15.22	49950	-31.03	20240108	29900	15.22	20240417	87700	-60.72	20230801	29900	15.22	20240417	2.14	N	393890	500	168 억	2417148	N	N	203	N	N
137	20240604	091103	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34450	450	2	1.32	626270050	18339	10.51	34200	34450	33800	44200	23800	34000	34149.64	7.17	3234	36333	35166	34583	33416	32833	34875	33125	168	10200	500	25160	50	1	33696518	11608	21.65	1.16	12	0.05	1591.00	29689.00	87700	20230801	-60.72	29900	20240417	15.22	49950	-31.03	20240108	29900	15.22	20240417	87700	-60.72	20230801	29900	15.22	20240417	2.14	N	393890	500	168 억	2417148	N	N	203	N	N
138	20240603	161051	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34000	-1350	5	-3.82	6009309850	173904	49.71	35750	35750	34000	45950	24750	35350	34555.15	7.34	-46591	37516	36432	35066	33982	32616	36975	34525	168	10600	500	26150	50	1	33696518	11457	21.37	1.15	12	0.52	1591.00	29689.00	87700	20230801	-61.23	29900	20240417	13.71	49950	-31.93	20240108	29900	13.71	20240417	87700	-61.23	20230801	29900	13.71	20240417	2.17	N	393890	500	168 억	2471661	N	N	203	N	N
139	20240603	151051	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34100	-1250	5	-3.54	5593337050	161679	46.22	35750	35750	34050	45950	24750	35350	34595.09	7.34	-39676	37516	36432	35066	33982	32616	36975	34525	168	10600	500	26150	50	1	33696518	11491	21.43	1.15	12	0.48	1591.00	29689.00	87700	20230801	-61.12	29900	20240417	14.05	49950	-31.73	20240108	29900	14.05	20240417	87700	-61.12	20230801	29900	14.05	20240417	2.17	N	393890	500	168 억	2471661	N	N	277	N	N
140	20240603	141051	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34250	-1100	5	-3.11	4753914000	137113	39.20	35750	35750	34250	45950	24750	35350	34671.26	7.34	-22862	37516	36432	35066	33982	32616	36975	34525	168	10600	500	26150	50	1	33696518	11541	21.53	1.15	12	0.41	1591.00	29689.00	87700	20230801	-60.95	29900	20240417	14.55	49950	-31.43	20240108	29900	14.55	20240417	87700	-60.95	20230801	29900	14.55	20240417	2.17	N	393890	500	168 억	2471661	N	N	277	N	N
141	20240603	131052	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34400	-950	5	-2.69	4237917750	122103	34.91	35750	35750	34350	45950	24750	35350	34707.47	7.34	-13749	37516	36432	35066	33982	32616	36975	34525	168	10600	500	26150	50	1	33696518	11592	21.62	1.16	12	0.36	1591.00	29689.00	87700	20230801	-60.78	29900	20240417	15.05	49950	-31.13	20240108	29900	15.05	20240417	87700	-60.78	20230801	29900	15.05	20240417	2.17	N	393890	500	168 억	2471661	N	N	277	N	N
142	20240603	121051	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34500	-850	5	-2.40	3691193850	106204	30.36	35750	35750	34350	45950	24750	35350	34755.42	7.34	-1654	37516	36432	35066	33982	32616	36975	34525	168	10600	500	26150	50	1	33696518	11625	21.68	1.16	12	0.32	1591.00	29689.00	87700	20230801	-60.66	29900	20240417	15.38	49950	-30.93	20240108	29900	15.38	20240417	87700	-60.66	20230801	29900	15.38	20240417	2.17	N	393890	500	168 억	2471661	N	N	277	N	N
143	20240603	111045	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34550	-800	5	-2.26	3087704000	88692	25.35	35750	35750	34350	45950	24750	35350	34813.49	7.34	818	37516	36432	35066	33982	32616	36975	34525	168	10600	500	26150	50	1	33696518	11642	21.72	1.16	12	0.26	1591.00	29689.00	87700	20230801	-60.60	29900	20240417	15.55	49950	-30.83	20240108	29900	15.55	20240417	87700	-60.60	20230801	29900	15.55	20240417	2.17	N	393890	500	168 억	2471661	N	N	277	N	N
144	20240603	101039	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34400	-950	5	-2.69	2604445500	74702	21.36	35750	35750	34350	45950	24750	35350	34864.15	7.34	-185	37516	36432	35066	33982	32616	36975	34525	168	10600	500	26150	50	1	33696518	11592	21.62	1.16	12	0.22	1591.00	29689.00	87700	20230801	-60.78	29900	20240417	15.05	49950	-31.13	20240108	29900	15.05	20240417	87700	-60.78	20230801	29900	15.05	20240417	2.17	N	393890	500	168 억	2471661	N	N	277	N	N
145	20240603	091039	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	35000	-350	5	-0.99	712014150	20320	5.81	35750	35750	34750	45950	24750	35350	35039.32	7.34	-2011	37516	36432	35066	33982	32616	36975	34525	168	10600	500	26150	50	1	33696518	11794	22.00	1.18	12	0.06	1591.00	29689.00	87700	20230801	-60.09	29900	20240417	17.06	49950	-29.93	20240108	29900	17.06	20240417	87700	-60.09	20230801	29900	17.06	20240417	2.17	N	393890	500	168 억	2471661	N	N	277	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History