KissMeData/393890/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161252	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	23800	-50	5	-0.21	1921341150	81453	79.77	23850	23950	23300	31000	16700	23850	23587.73	7.44	8580	25283	24566	24133	23416	22983	24350	23200	168	7150	500	17170	50	1	33696518	8020	14.96	0.80	12	0.24	1591.00	29689.00	87700	20230801	-72.86	23200	20240725	2.59	49950	-52.35	20240108	23200	2.59	20240725	87700	-72.86	20230801	23200	2.59	20240725	2.17	N	393890	500	168 억	2506634	N	N	383	N	N
3	20240731	151310	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	23700	-150	5	-0.63	1736149300	73648	72.12	23850	23950	23300	31000	16700	23850	23573.61	7.44	8004	25283	24566	24133	23416	22983	24350	23200	168	7150	500	17170	50	1	33696518	7986	14.90	0.80	12	0.22	1591.00	29689.00	87700	20230801	-72.98	23200	20240725	2.16	49950	-52.55	20240108	23200	2.16	20240725	87700	-72.98	20230801	23200	2.16	20240725	2.17	N	393890	500	168 억	2506634	N	N	1194	N	N
4	20240731	141310	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	23600	-250	5	-1.05	1385851550	58882	57.66	23850	23950	23300	31000	16700	23850	23536.08	7.44	3945	25283	24566	24133	23416	22983	24350	23200	168	7150	500	17170	50	1	33696518	7952	14.83	0.79	12	0.17	1591.00	29689.00	87700	20230801	-73.09	23200	20240725	1.72	49950	-52.75	20240108	23200	1.72	20240725	87700	-73.09	20230801	23200	1.72	20240725	2.17	N	393890	500	168 억	2506634	N	N	1194	N	N
5	20240731	131305	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	23500	-350	5	-1.47	1222175700	51927	50.85	23850	23950	23300	31000	16700	23850	23536.41	7.44	2214	25283	24566	24133	23416	22983	24350	23200	168	7150	500	17170	50	1	33696518	7919	14.77	0.79	12	0.15	1591.00	29689.00	87700	20230801	-73.20	23200	20240725	1.29	49950	-52.95	20240108	23200	1.29	20240725	87700	-73.20	20230801	23200	1.29	20240725	2.17	N	393890	500	168 억	2506634	N	N	1194	N	N
6	20240731	121304	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	23500	-350	5	-1.47	907275000	38507	37.71	23850	23950	23300	31000	16700	23850	23561.29	7.44	-37	25283	24566	24133	23416	22983	24350	23200	168	7150	500	17170	50	1	33696518	7919	14.77	0.79	12	0.11	1591.00	29689.00	87700	20230801	-73.20	23200	20240725	1.29	49950	-52.95	20240108	23200	1.29	20240725	87700	-73.20	20230801	23200	1.29	20240725	2.17	N	393890	500	168 억	2506634	N	N	1194	N	N
7	20240731	111307	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	23500	-350	5	-1.47	700541500	29687	29.07	23850	23950	23300	31000	16700	23850	23597.58	7.44	-1903	25283	24566	24133	23416	22983	24350	23200	168	7150	500	17170	50	1	33696518	7919	14.77	0.79	12	0.09	1591.00	29689.00	87700	20230801	-73.20	23200	20240725	1.29	49950	-52.95	20240108	23200	1.29	20240725	87700	-73.20	20230801	23200	1.29	20240725	2.17	N	393890	500	168 억	2506634	N	N	1194	N	N
8	20240731	101304	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	23850	0	3	0.00	400898850	17018	16.67	23850	23850	23300	31000	16700	23850	23557.33	7.44	-1153	25283	24566	24133	23416	22983	24350	23200	168	7150	500	17170	50	1	33696518	8037	14.99	0.80	12	0.05	1591.00	29689.00	87700	20230801	-72.81	23200	20240725	2.80	49950	-52.25	20240108	23200	2.80	20240725	87700	-72.81	20230801	23200	2.80	20240725	2.17	N	393890	500	168 억	2506634	N	N	1194	N	N
9	20240731	091301	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	23350	-500	5	-2.10	155038650	6589	6.45	23850	23850	23350	31000	16700	23850	23529.87	7.44	-622	25283	24566	24133	23416	22983	24350	23200	168	7150	500	17170	50	1	33696518	7868	14.68	0.79	12	0.02	1591.00	29689.00	87700	20230801	-73.38	23200	20240725	0.65	49950	-53.25	20240108	23200	0.65	20240725	87700	-73.38	20230801	23200	0.65	20240725	2.17	N	393890	500	168 억	2506634	N	N	1194	N	N
10	20240730	161230	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	23850	-400	5	-1.65	2430049950	100723	98.55	24200	24850	23700	31500	17000	24250	24126.59	7.46	-10841	24983	24616	24083	23716	23183	24800	23900	168	7250	500	17460	50	1	33696518	8037	14.99	0.80	12	0.30	1591.00	29689.00	87700	20230801	-72.81	23200	20240725	2.80	49950	-52.25	20240108	23200	2.80	20240725	87700	-72.81	20230801	23200	2.80	20240725	2.15	N	393890	500	168 억	2514640	N	N	1194	N	N
11	20240730	151257	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	23800	-450	5	-1.86	2278897400	94369	92.33	24200	24850	23750	31500	17000	24250	24148.79	7.46	-11084	24983	24616	24083	23716	23183	24800	23900	168	7250	500	17460	50	1	33696518	8020	14.96	0.80	12	0.28	1591.00	29689.00	87700	20230801	-72.86	23200	20240725	2.59	49950	-52.35	20240108	23200	2.59	20240725	87700	-72.86	20230801	23200	2.59	20240725	2.15	N	393890	500	168 억	2514640	N	N	101	N	N
12	20240730	141240	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	23850	-400	5	-1.65	2065498100	85406	83.56	24200	24850	23750	31500	17000	24250	24184.46	7.46	-11050	24983	24616	24083	23716	23183	24800	23900	168	7250	500	17460	50	1	33696518	8037	14.99	0.80	12	0.25	1591.00	29689.00	87700	20230801	-72.81	23200	20240725	2.80	49950	-52.25	20240108	23200	2.80	20240725	87700	-72.81	20230801	23200	2.80	20240725	2.15	N	393890	500	168 억	2514640	N	N	101	N	N
13	20240730	131247	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	23900	-350	5	-1.44	1726294100	71180	69.64	24200	24850	23850	31500	17000	24250	24252.52	7.46	-3600	24983	24616	24083	23716	23183	24800	23900	168	7250	500	17460	50	1	33696518	8053	15.02	0.81	12	0.21	1591.00	29689.00	87700	20230801	-72.75	23200	20240725	3.02	49950	-52.15	20240108	23200	3.02	20240725	87700	-72.75	20230801	23200	3.02	20240725	2.15	N	393890	500	168 억	2514640	N	N	101	N	N
14	20240730	121237	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	24000	-250	5	-1.03	1545058300	63613	62.24	24200	24850	23850	31500	17000	24250	24288.40	7.46	-3686	24983	24616	24083	23716	23183	24800	23900	168	7250	500	17460	50	1	33696518	8087	15.08	0.81	12	0.19	1591.00	29689.00	87700	20230801	-72.63	23200	20240725	3.45	49950	-51.95	20240108	23200	3.45	20240725	87700	-72.63	20230801	23200	3.45	20240725	2.15	N	393890	500	168 억	2514640	N	N	101	N	N
15	20240730	111247	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	23950	-300	5	-1.24	1353494100	55625	54.42	24200	24850	23850	31500	17000	24250	24332.48	7.46	-6253	24983	24616	24083	23716	23183	24800	23900	168	7250	500	17460	50	1	33696518	8070	15.05	0.81	12	0.17	1591.00	29689.00	87700	20230801	-72.69	23200	20240725	3.23	49950	-52.05	20240108	23200	3.23	20240725	87700	-72.69	20230801	23200	3.23	20240725	2.15	N	393890	500	168 억	2514640	N	N	101	N	N
16	20240730	101255	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	24600	350	2	1.44	848196850	34679	33.93	24200	24850	24050	31500	17000	24250	24458.52	7.46	3097	24983	24616	24083	23716	23183	24800	23900	168	7250	500	17460	50	1	33696518	8289	15.46	0.83	12	0.10	1591.00	29689.00	87700	20230801	-71.95	23200	20240725	6.03	49950	-50.75	20240108	23200	6.03	20240725	87700	-71.95	20230801	23200	6.03	20240725	2.15	N	393890	500	168 억	2514640	N	N	101	N	N
17	20240730	091303	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	24150	-100	5	-0.41	231367350	9592	9.38	24200	24450	24050	31500	17000	24250	24120.87	7.46	-1538	24983	24616	24083	23716	23183	24800	23900	168	7250	500	17460	50	1	33696518	8138	15.18	0.81	12	0.03	1591.00	29689.00	87700	20230801	-72.46	23200	20240725	4.09	49950	-51.65	20240108	23200	4.09	20240725	87700	-72.46	20230801	23200	4.09	20240725	2.15	N	393890	500	168 억	2514640	N	N	101	N	N
18	20240729	161228	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	24250	650	2	2.75	2432297900	100844	94.80	23650	24450	23550	30650	16550	23600	24118.86	7.44	12850	24500	24050	23700	23250	22900	23875	23075	168	7050	500	16990	50	1	33696518	8171	15.24	0.82	12	0.30	1591.00	29689.00	87700	20230801	-72.35	23200	20240725	4.53	49950	-51.45	20240108	23200	4.53	20240725	87700	-72.35	20230801	23200	4.53	20240725	2.24	N	393890	500	168 억	2505865	N	N	101	N	N
19	20240729	151247	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	24300	700	2	2.97	2306974000	95680	89.95	23650	24450	23550	30650	16550	23600	24111.35	7.44	14871	24500	24050	23700	23250	22900	23875	23075	168	7050	500	16990	50	1	33696518	8188	15.27	0.82	12	0.28	1591.00	29689.00	87700	20230801	-72.29	23200	20240725	4.74	49950	-51.35	20240108	23200	4.74	20240725	87700	-72.29	20230801	23200	4.74	20240725	2.24	N	393890	500	168 억	2505865	N	N	39	N	N
20	20240729	141256	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	24250	650	2	2.75	2017034700	83714	78.70	23650	24450	23550	30650	16550	23600	24094.35	7.44	14980	24500	24050	23700	23250	22900	23875	23075	168	7050	500	16990	50	1	33696518	8171	15.24	0.82	12	0.25	1591.00	29689.00	87700	20230801	-72.35	23200	20240725	4.53	49950	-51.45	20240108	23200	4.53	20240725	87700	-72.35	20230801	23200	4.53	20240725	2.24	N	393890	500	168 억	2505865	N	N	39	N	N
21	20240729	131253	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	24350	750	2	3.18	1861268700	77314	72.68	23650	24400	23550	30650	16550	23600	24074.15	7.44	12008	24500	24050	23700	23250	22900	23875	23075	168	7050	500	16990	50	1	33696518	8205	15.30	0.82	12	0.23	1591.00	29689.00	87700	20230801	-72.23	23200	20240725	4.96	49950	-51.25	20240108	23200	4.96	20240725	87700	-72.23	20230801	23200	4.96	20240725	2.24	N	393890	500	168 억	2505865	N	N	39	N	N
22	20240729	121253	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	24050	450	2	1.91	1353801750	56376	53.00	23650	24350	23550	30650	16550	23600	24013.80	7.44	20	24500	24050	23700	23250	22900	23875	23075	168	7050	500	16990	50	1	33696518	8104	15.12	0.81	12	0.17	1591.00	29689.00	87700	20230801	-72.58	23200	20240725	3.66	49950	-51.85	20240108	23200	3.66	20240725	87700	-72.58	20230801	23200	3.66	20240725	2.24	N	393890	500	168 억	2505865	N	N	39	N	N
23	20240729	111242	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	23950	350	2	1.48	995445550	41429	38.95	23650	24350	23550	30650	16550	23600	24027.75	7.44	-3580	24500	24050	23700	23250	22900	23875	23075	168	7050	500	16990	50	1	33696518	8070	15.05	0.81	12	0.12	1591.00	29689.00	87700	20230801	-72.69	23200	20240725	3.23	49950	-52.05	20240108	23200	3.23	20240725	87700	-72.69	20230801	23200	3.23	20240725	2.24	N	393890	500	168 억	2505865	N	N	39	N	N
24	20240729	101238	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	24250	650	2	2.75	681184000	28406	26.70	23650	24350	23550	30650	16550	23600	23980.29	7.44	3939	24500	24050	23700	23250	22900	23875	23075	168	7050	500	16990	50	1	33696518	8171	15.24	0.82	12	0.08	1591.00	29689.00	87700	20230801	-72.35	23200	20240725	4.53	49950	-51.45	20240108	23200	4.53	20240725	87700	-72.35	20230801	23200	4.53	20240725	2.24	N	393890	500	168 억	2505865	N	N	39	N	N
25	20240729	091234	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	23700	100	2	0.42	130172450	5501	5.17	23650	23750	23550	30650	16550	23600	23663.42	7.44	38	24500	24050	23700	23250	22900	23875	23075	168	7050	500	16990	50	1	33696518	7986	14.90	0.80	12	0.02	1591.00	29689.00	87700	20230801	-72.98	23200	20240725	2.16	49950	-52.55	20240108	23200	2.16	20240725	87700	-72.98	20230801	23200	2.16	20240725	2.24	N	393890	500	168 억	2505865	N	N	39	N	N
26	20240726	161217	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	23600	-350	5	-1.46	2430684000	102666	57.88	23950	24150	23350	31100	16800	23950	23676.86	7.55	-26406	24850	24400	23800	23350	22750	24625	23575	168	7150	500	17240	50	1	33696518	7952	14.83	0.79	12	0.30	1591.00	29689.00	87700	20230801	-73.09	23200	20240725	1.72	49950	-52.75	20240108	23200	1.72	20240725	87700	-73.09	20230801	23200	1.72	20240725	2.23	N	393890	500	168 억	2542544	N	N	39	N	N
27	20240726	151229	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	23750	-200	5	-0.84	2202794750	93061	52.47	23950	24150	23350	31100	16800	23950	23670.43	7.55	-23030	24850	24400	23800	23350	22750	24625	23575	168	7150	500	17240	50	1	33696518	8003	14.93	0.80	12	0.28	1591.00	29689.00	87700	20230801	-72.92	23200	20240725	2.37	49950	-52.45	20240108	23200	2.37	20240725	87700	-72.92	20230801	23200	2.37	20240725	2.23	N	393890	500	168 억	2542544	N	N	214	N	N
28	20240726	141229	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	23650	-300	5	-1.25	1678627600	70936	39.99	23950	24150	23350	31100	16800	23950	23663.97	7.55	-14127	24850	24400	23800	23350	22750	24625	23575	168	7150	500	17240	50	1	33696518	7969	14.86	0.80	12	0.21	1591.00	29689.00	87700	20230801	-73.03	23200	20240725	1.94	49950	-52.65	20240108	23200	1.94	20240725	87700	-73.03	20230801	23200	1.94	20240725	2.23	N	393890	500	168 억	2542544	N	N	214	N	N
29	20240726	131231	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	23550	-400	5	-1.67	1446817050	61129	34.46	23950	24150	23350	31100	16800	23950	23668.25	7.55	-11456	24850	24400	23800	23350	22750	24625	23575	168	7150	500	17240	50	1	33696518	7936	14.80	0.79	12	0.18	1591.00	29689.00	87700	20230801	-73.15	23200	20240725	1.51	49950	-52.85	20240108	23200	1.51	20240725	87700	-73.15	20230801	23200	1.51	20240725	2.23	N	393890	500	168 억	2542544	N	N	214	N	N
30	20240726	121236	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	23750	-200	5	-0.84	1239964000	52387	29.54	23950	24150	23350	31100	16800	23950	23669.30	7.55	-10224	24850	24400	23800	23350	22750	24625	23575	168	7150	500	17240	50	1	33696518	8003	14.93	0.80	12	0.16	1591.00	29689.00	87700	20230801	-72.92	23200	20240725	2.37	49950	-52.45	20240108	23200	2.37	20240725	87700	-72.92	20230801	23200	2.37	20240725	2.23	N	393890	500	168 억	2542544	N	N	214	N	N
31	20240726	111235	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	23600	-350	5	-1.46	1034756950	43729	24.65	23950	24150	23350	31100	16800	23950	23662.93	7.55	-11185	24850	24400	23800	23350	22750	24625	23575	168	7150	500	17240	50	1	33696518	7952	14.83	0.79	12	0.13	1591.00	29689.00	87700	20230801	-73.09	23200	20240725	1.72	49950	-52.75	20240108	23200	1.72	20240725	87700	-73.09	20230801	23200	1.72	20240725	2.23	N	393890	500	168 억	2542544	N	N	214	N	N
32	20240726	101227	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	23700	-250	5	-1.04	794496250	33573	18.93	23950	24150	23350	31100	16800	23950	23664.72	7.55	-10679	24850	24400	23800	23350	22750	24625	23575	168	7150	500	17240	50	1	33696518	7986	14.90	0.80	12	0.10	1591.00	29689.00	87700	20230801	-72.98	23200	20240725	2.16	49950	-52.55	20240108	23200	2.16	20240725	87700	-72.98	20230801	23200	2.16	20240725	2.23	N	393890	500	168 억	2542544	N	N	214	N	N
33	20240726	091227	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	23950	0	3	0.00	229684850	9626	5.43	23950	24150	23700	31100	16800	23950	23860.86	7.55	-661	24850	24400	23800	23350	22750	24625	23575	168	7150	500	17240	50	1	33696518	8070	15.05	0.81	12	0.03	1591.00	29689.00	87700	20230801	-72.69	23200	20240725	3.23	49950	-52.05	20240108	23200	3.23	20240725	87700	-72.69	20230801	23200	3.23	20240725	2.23	N	393890	500	168 억	2542544	N	N	214	N	N
34	20240725	161224	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	23950	-50	5	-0.21	4138198650	174651	69.22	23450	24250	23200	31200	16800	24000	23693.74	7.47	52373	25500	24750	24150	23400	22800	24450	23100	168	7200	500	17280	50	1	33696518	8070	15.05	0.81	12	0.52	1591.00	29689.00	87700	20230801	-72.69	23200	20240725	3.23	49950	-52.05	20240108	23200	3.23	20240725	87700	-72.69	20230801	23200	3.23	20240725	2.32	N	393890	500	168 억	2517799	N	N	214	N	N
35	20240725	151238	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	23950	-50	5	-0.21	3959653050	167199	66.27	23450	24250	23200	31200	16800	24000	23682.27	7.47	51985	25500	24750	24150	23400	22800	24450	23100	168	7200	500	17280	50	1	33696518	8070	15.05	0.81	12	0.50	1591.00	29689.00	87700	20230801	-72.69	23200	20240725	3.23	49950	-52.05	20240108	23200	3.23	20240725	87700	-72.69	20230801	23200	3.23	20240725	2.32	N	393890	500	168 억	2517799	N	N	594	N	N
36	20240725	141233	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	23800	-200	5	-0.83	3252613350	137618	54.54	23450	24250	23200	31200	16800	24000	23635.07	7.47	39508	25500	24750	24150	23400	22800	24450	23100	168	7200	500	17280	50	1	33696518	8020	14.96	0.80	12	0.41	1591.00	29689.00	87700	20230801	-72.86	23200	20240725	2.59	49950	-52.35	20240108	23200	2.59	20240725	87700	-72.86	20230801	23200	2.59	20240725	2.32	N	393890	500	168 억	2517799	N	N	594	N	N
37	20240725	131225	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	23950	-50	5	-0.21	2948066500	124939	49.52	23450	24250	23200	31200	16800	24000	23596.03	7.47	38222	25500	24750	24150	23400	22800	24450	23100	168	7200	500	17280	50	1	33696518	8070	15.05	0.81	12	0.37	1591.00	29689.00	87700	20230801	-72.69	23200	20240725	3.23	49950	-52.05	20240108	23200	3.23	20240725	87700	-72.69	20230801	23200	3.23	20240725	2.32	N	393890	500	168 억	2517799	N	N	594	N	N
38	20240725	121231	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	23850	-150	5	-0.62	2672200700	113390	44.94	23450	24250	23200	31200	16800	24000	23566.44	7.47	33357	25500	24750	24150	23400	22800	24450	23100	168	7200	500	17280	50	1	33696518	8037	14.99	0.80	12	0.34	1591.00	29689.00	87700	20230801	-72.81	23200	20240725	2.80	49950	-52.25	20240108	23200	2.80	20240725	87700	-72.81	20230801	23200	2.80	20240725	2.32	N	393890	500	168 억	2517799	N	N	594	N	N
39	20240725	111230	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	23750	-250	5	-1.04	2087688350	89001	35.27	23450	23850	23200	31200	16800	24000	23456.88	7.47	31068	25500	24750	24150	23400	22800	24450	23100	168	7200	500	17280	50	1	33696518	8003	14.93	0.80	12	0.26	1591.00	29689.00	87700	20230801	-72.92	23200	20240725	2.37	49950	-52.45	20240108	23200	2.37	20240725	87700	-72.92	20230801	23200	2.37	20240725	2.32	N	393890	500	168 억	2517799	N	N	594	N	N
40	20240725	101222	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	23550	-450	5	-1.88	1598584600	68222	27.04	23450	23650	23200	31200	16800	24000	23432.06	7.47	19632	25500	24750	24150	23400	22800	24450	23100	168	7200	500	17280	50	1	33696518	7936	14.80	0.79	12	0.20	1591.00	29689.00	87700	20230801	-73.15	23200	20240725	1.51	49950	-52.85	20240108	23200	1.51	20240725	87700	-73.15	20230801	23200	1.51	20240725	2.32	N	393890	500	168 억	2517799	N	N	594	N	N
41	20240725	091217	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	23450	-550	5	-2.29	576816550	24640	9.77	23450	23650	23250	31200	16800	24000	23409.64	7.47	4948	25500	24750	24150	23400	22800	24450	23100	168	7200	500	17280	50	1	33696518	7902	14.74	0.79	12	0.07	1591.00	29689.00	87700	20230801	-73.26	23250	20240725	0.86	49950	-53.05	20240108	23250	0.86	20240725	87700	-73.26	20230801	23250	0.86	20240725	2.32	N	393890	500	168 억	2517799	N	N	594	N	N
42	20240724	161215	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	24000	-750	5	-3.03	6010684300	249208	144.28	24400	24900	23550	32150	17350	24750	24119.21	7.26	70185	25916	25332	24916	24332	23916	25125	24125	168	7400	500	17820	50	1	33696518	8087	15.08	0.81	12	0.74	1591.00	29689.00	87700	20230801	-72.63	23550	20240724	1.91	49950	-51.95	20240108	23550	1.91	20240724	87700	-72.63	20230801	23550	1.91	20240724	2.26	N	393890	500	168 억	2446001	N	N	594	N	N
43	20240724	151233	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	24050	-700	5	-2.83	5790398900	240025	138.96	24400	24900	23550	32150	17350	24750	24124.15	7.26	67814	25916	25332	24916	24332	23916	25125	24125	168	7400	500	17820	50	1	33696518	8104	15.12	0.81	12	0.71	1591.00	29689.00	87700	20230801	-72.58	23550	20240724	2.12	49950	-51.85	20240108	23550	2.12	20240724	87700	-72.58	20230801	23550	2.12	20240724	2.26	N	393890	500	168 억	2446001	N	N	1202	N	N
44	20240724	141229	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	23750	-1000	5	-4.04	4912494550	203307	117.71	24400	24900	23550	32150	17350	24750	24162.94	7.26	45274	25916	25332	24916	24332	23916	25125	24125	168	7400	500	17820	50	1	33696518	8003	14.93	0.80	12	0.60	1591.00	29689.00	87700	20230801	-72.92	23550	20240724	0.85	49950	-52.45	20240108	23550	0.85	20240724	87700	-72.92	20230801	23550	0.85	20240724	2.26	N	393890	500	168 억	2446001	N	N	1202	N	N
45	20240724	131232	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	24100	-650	5	-2.63	3173040900	130218	75.39	24400	24900	24000	32150	17350	24750	24367.15	7.26	13079	25916	25332	24916	24332	23916	25125	24125	168	7400	500	17820	50	1	33696518	8121	15.15	0.81	12	0.39	1591.00	29689.00	87700	20230801	-72.52	24000	20240724	0.42	49950	-51.75	20240108	24000	0.42	20240724	87700	-72.52	20230801	24000	0.42	20240724	2.26	N	393890	500	168 억	2446001	N	N	1202	N	N
46	20240724	121231	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	24200	-550	5	-2.22	2431105850	99417	57.56	24400	24900	24150	32150	17350	24750	24453.62	7.26	5928	25916	25332	24916	24332	23916	25125	24125	168	7400	500	17820	50	1	33696518	8155	15.21	0.82	12	0.30	1591.00	29689.00	87700	20230801	-72.41	24150	20240724	0.21	49950	-51.55	20240108	24150	0.21	20240724	87700	-72.41	20230801	24150	0.21	20240724	2.26	N	393890	500	168 억	2446001	N	N	1202	N	N
47	20240724	111229	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	24350	-400	5	-1.62	1878640150	76619	44.36	24400	24900	24250	32150	17350	24750	24519.25	7.26	1530	25916	25332	24916	24332	23916	25125	24125	168	7400	500	17820	50	1	33696518	8205	15.30	0.82	12	0.23	1591.00	29689.00	87700	20230801	-72.23	24250	20240724	0.41	49950	-51.25	20240108	24250	0.41	20240724	87700	-72.23	20230801	24250	0.41	20240724	2.26	N	393890	500	168 억	2446001	N	N	1202	N	N
48	20240724	101255	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	24500	-250	5	-1.01	1156045000	47019	27.22	24400	24900	24300	32150	17350	24750	24586.76	7.26	1558	25916	25332	24916	24332	23916	25125	24125	168	7400	500	17820	50	1	33696518	8256	15.40	0.83	12	0.14	1591.00	29689.00	87700	20230801	-72.06	24300	20240724	0.82	49950	-50.95	20240108	24300	0.82	20240724	87700	-72.06	20230801	24300	0.82	20240724	2.26	N	393890	500	168 억	2446001	N	N	1202	N	N
49	20240724	091218	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	24550	-200	5	-0.81	306460850	12546	7.26	24400	24700	24300	32150	17350	24750	24426.98	7.26	4767	25916	25332	24916	24332	23916	25125	24125	168	7400	500	17820	50	1	33696518	8272	15.43	0.83	12	0.04	1591.00	29689.00	87700	20230801	-72.01	24300	20240724	1.03	49950	-50.85	20240108	24300	1.03	20240724	87700	-72.01	20230801	24300	1.03	20240724	2.26	N	393890	500	168 억	2446001	N	N	1202	N	N
50	20240723	161208	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	24750	-500	5	-1.98	4203236650	169266	59.37	25250	25500	24500	32800	17700	25250	24832.38	7.09	51355	27616	26432	25666	24482	23716	26050	24100	168	7550	500	18180	50	1	33696518	8340	15.56	0.83	12	0.50	1591.00	29689.00	87700	20230801	-71.78	24500	20240723	1.02	49950	-50.45	20240108	24500	1.02	20240723	87700	-71.78	20230801	24500	1.02	20240723	2.27	N	393890	500	168 억	2390320	N	N	1202	N	N
51	20240723	151237	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	24800	-450	5	-1.78	3875172800	156040	54.73	25250	25500	24500	32800	17700	25250	24834.48	7.09	48738	27616	26432	25666	24482	23716	26050	24100	168	7550	500	18180	50	1	33696518	8357	15.59	0.84	12	0.46	1591.00	29689.00	87700	20230801	-71.72	24500	20240723	1.22	49950	-50.35	20240108	24500	1.22	20240723	87700	-71.72	20230801	24500	1.22	20240723	2.27	N	393890	500	168 억	2390320	N	N	912	N	N
52	20240723	141212	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	24750	-500	5	-1.98	3206144850	129102	45.28	25250	25500	24500	32800	17700	25250	24834.20	7.09	39000	27616	26432	25666	24482	23716	26050	24100	168	7550	500	18180	50	1	33696518	8340	15.56	0.83	12	0.38	1591.00	29689.00	87700	20230801	-71.78	24500	20240723	1.02	49950	-50.45	20240108	24500	1.02	20240723	87700	-71.78	20230801	24500	1.02	20240723	2.27	N	393890	500	168 억	2390320	N	N	912	N	N
53	20240723	131208	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	24850	-400	5	-1.58	2885435150	116170	40.75	25250	25500	24500	32800	17700	25250	24838.04	7.09	33650	27616	26432	25666	24482	23716	26050	24100	168	7550	500	18180	50	1	33696518	8374	15.62	0.84	12	0.34	1591.00	29689.00	87700	20230801	-71.66	24500	20240723	1.43	49950	-50.25	20240108	24500	1.43	20240723	87700	-71.66	20230801	24500	1.43	20240723	2.27	N	393890	500	168 억	2390320	N	N	912	N	N
54	20240723	121218	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	24650	-600	5	-2.38	2466150550	99194	34.79	25250	25500	24500	32800	17700	25250	24861.89	7.09	24852	27616	26432	25666	24482	23716	26050	24100	168	7550	500	18180	50	1	33696518	8306	15.49	0.83	12	0.29	1591.00	29689.00	87700	20230801	-71.89	24500	20240723	0.61	49950	-50.65	20240108	24500	0.61	20240723	87700	-71.89	20230801	24500	0.61	20240723	2.27	N	393890	500	168 억	2390320	N	N	912	N	N
55	20240723	111215	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	24700	-550	5	-2.18	2234634850	89809	31.50	25250	25500	24500	32800	17700	25250	24882.08	7.09	23220	27616	26432	25666	24482	23716	26050	24100	168	7550	500	18180	50	1	33696518	8323	15.52	0.83	12	0.27	1591.00	29689.00	87700	20230801	-71.84	24500	20240723	0.82	49950	-50.55	20240108	24500	0.82	20240723	87700	-71.84	20230801	24500	0.82	20240723	2.27	N	393890	500	168 억	2390320	N	N	912	N	N
56	20240723	101209	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	24800	-450	5	-1.78	1111086300	44249	15.52	25250	25500	24600	32800	17700	25250	25109.86	7.09	8007	27616	26432	25666	24482	23716	26050	24100	168	7550	500	18180	50	1	33696518	8357	15.59	0.84	12	0.13	1591.00	29689.00	87700	20230801	-71.72	24600	20240723	0.81	49950	-50.35	20240108	24600	0.81	20240723	87700	-71.72	20230801	24600	0.81	20240723	2.27	N	393890	500	168 억	2390320	N	N	912	N	N
57	20240723	091222	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	25300	50	2	0.20	241115850	9514	3.34	25250	25500	25250	32800	17700	25250	25343.27	7.09	1575	27616	26432	25666	24482	23716	26050	24100	168	7550	500	18180	50	1	33696518	8525	15.90	0.85	12	0.03	1591.00	29689.00	87700	20230801	-71.15	24900	20240722	1.61	49950	-49.35	20240108	24900	1.61	20240722	87700	-71.15	20230801	24900	1.61	20240722	2.27	N	393890	500	168 억	2390320	N	N	912	N	N
58	20240722	161201	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	25250	-1800	5	-6.65	7182779250	282923	281.01	26650	26850	24900	35150	18950	27050	25386.69	7.18	40291	27650	27350	26850	26550	26050	27500	26700	168	8100	500	19470	50	1	33696518	8508	15.87	0.85	12	0.84	1591.00	29689.00	87700	20230801	-71.21	24900	20240722	1.41	49950	-49.45	20240108	24900	1.41	20240722	87700	-71.21	20230801	24900	1.41	20240722	2.31	N	393890	500	168 억	2419694	N	N	912	N	N
59	20240722	151214	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	25100	-1950	5	-7.21	6644391550	261571	259.80	26650	26850	24900	35150	18950	27050	25400.66	7.18	36011	27650	27350	26850	26550	26050	27500	26700	168	8100	500	19470	50	1	33696518	8458	15.78	0.85	12	0.78	1591.00	29689.00	87700	20230801	-71.38	24900	20240722	0.80	49950	-49.75	20240108	24900	0.80	20240722	87700	-71.38	20230801	24900	0.80	20240722	2.31	N	393890	500	168 억	2419694	N	N	901	N	N
60	20240722	141221	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	24950	-2100	5	-7.76	5614848050	220430	218.94	26650	26850	24900	35150	18950	27050	25470.88	7.18	23156	27650	27350	26850	26550	26050	27500	26700	168	8100	500	19470	50	1	33696518	8407	15.68	0.84	12	0.65	1591.00	29689.00	87700	20230801	-71.55	24900	20240722	0.20	49950	-50.05	20240108	24900	0.20	20240722	87700	-71.55	20230801	24900	0.20	20240722	2.31	N	393890	500	168 억	2419694	N	N	901	N	N
61	20240722	131216	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	25100	-1950	5	-7.21	4689575400	183436	182.20	26650	26850	25050	35150	18950	27050	25563.64	7.18	19824	27650	27350	26850	26550	26050	27500	26700	168	8100	500	19470	50	1	33696518	8458	15.78	0.85	12	0.54	1591.00	29689.00	87700	20230801	-71.38	25050	20240722	0.20	49950	-49.75	20240108	25050	0.20	20240722	87700	-71.38	20230801	25050	0.20	20240722	2.31	N	393890	500	168 억	2419694	N	N	901	N	N
62	20240722	121213	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	25250	-1800	5	-6.65	3840800900	149669	148.66	26650	26850	25150	35150	18950	27050	25660.19	7.18	6976	27650	27350	26850	26550	26050	27500	26700	168	8100	500	19470	50	1	33696518	8508	15.87	0.85	12	0.44	1591.00	29689.00	87700	20230801	-71.21	25150	20240722	0.40	49950	-49.45	20240108	25150	0.40	20240722	87700	-71.21	20230801	25150	0.40	20240722	2.31	N	393890	500	168 억	2419694	N	N	901	N	N
63	20240722	111212	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	25350	-1700	5	-6.28	2990489750	115978	115.19	26650	26850	25300	35150	18950	27050	25782.89	7.18	-343	27650	27350	26850	26550	26050	27500	26700	168	8100	500	19470	50	1	33696518	8542	15.93	0.85	12	0.34	1591.00	29689.00	87700	20230801	-71.09	25300	20240722	0.20	49950	-49.25	20240108	25300	0.20	20240722	87700	-71.09	20230801	25300	0.20	20240722	2.31	N	393890	500	168 억	2419694	N	N	901	N	N
64	20240722	101210	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	25700	-1350	5	-4.99	1900515350	73200	72.71	26650	26850	25600	35150	18950	27050	25960.48	7.18	-3964	27650	27350	26850	26550	26050	27500	26700	168	8100	500	19470	50	1	33696518	8660	16.15	0.87	12	0.22	1591.00	29689.00	87700	20230801	-70.70	25600	20240722	0.39	49950	-48.55	20240108	25600	0.39	20240722	87700	-70.70	20230801	25600	0.39	20240722	2.31	N	393890	500	168 억	2419694	N	N	901	N	N
65	20240722	091214	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	26250	-800	5	-2.96	365431450	13833	13.74	26650	26850	26150	35150	18950	27050	26408.51	7.18	-7005	27650	27350	26850	26550	26050	27500	26700	168	8100	500	19470	50	1	33696518	8845	16.50	0.88	12	0.04	1591.00	29689.00	87700	20230801	-70.07	26000	20240718	0.96	49950	-47.45	20240108	26000	0.96	20240718	87700	-70.07	20230801	26000	0.96	20240718	2.31	N	393890	500	168 억	2419694	N	N	901	N	N
66	20240719	161141	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	27050	150	2	0.56	2659733950	99736	54.43	26700	27150	26350	34950	18850	26900	26666.80	7.19	-6883	28033	27466	26733	26166	25433	27750	26450	168	8050	500	19360	50	1	33696518	9115	17.00	0.91	12	0.30	1591.00	29689.00	87700	20230801	-69.16	26000	20240718	4.04	49950	-45.85	20240108	26000	4.04	20240718	87700	-69.16	20230801	26000	4.04	20240718	2.35	N	393890	500	168 억	2421220	N	N	901	N	N
67	20240719	151153	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	27000	100	2	0.37	2497000000	93722	51.15	26700	27150	26350	34950	18850	26900	26642.60	7.19	-8557	28033	27466	26733	26166	25433	27750	26450	168	8050	500	19360	50	1	33696518	9098	16.97	0.91	12	0.28	1591.00	29689.00	87700	20230801	-69.21	26000	20240718	3.85	49950	-45.95	20240108	26000	3.85	20240718	87700	-69.21	20230801	26000	3.85	20240718	2.35	N	393890	500	168 억	2421220	N	N	368	N	N
68	20240719	141156	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	27050	150	2	0.56	2075584550	78096	42.62	26700	27100	26350	34950	18850	26900	26577.31	7.19	-9490	28033	27466	26733	26166	25433	27750	26450	168	8050	500	19360	50	1	33696518	9115	17.00	0.91	12	0.23	1591.00	29689.00	87700	20230801	-69.16	26000	20240718	4.04	49950	-45.85	20240108	26000	4.04	20240718	87700	-69.16	20230801	26000	4.04	20240718	2.35	N	393890	500	168 억	2421220	N	N	368	N	N
69	20240719	131147	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	26400	-500	5	-1.86	1681859100	63352	34.57	26700	26900	26350	34950	18850	26900	26547.79	7.19	-14384	28033	27466	26733	26166	25433	27750	26450	168	8050	500	19360	50	1	33696518	8896	16.59	0.89	12	0.19	1591.00	29689.00	87700	20230801	-69.90	26000	20240718	1.54	49950	-47.15	20240108	26000	1.54	20240718	87700	-69.90	20230801	26000	1.54	20240718	2.35	N	393890	500	168 억	2421220	N	N	368	N	N
70	20240719	121145	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	26600	-300	5	-1.12	1285431950	48370	26.40	26700	26900	26350	34950	18850	26900	26574.92	7.19	-8569	28033	27466	26733	26166	25433	27750	26450	168	8050	500	19360	50	1	33696518	8963	16.72	0.90	12	0.14	1591.00	29689.00	87700	20230801	-69.67	26000	20240718	2.31	49950	-46.75	20240108	26000	2.31	20240718	87700	-69.67	20230801	26000	2.31	20240718	2.35	N	393890	500	168 억	2421220	N	N	368	N	N
71	20240719	111157	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	26600	-300	5	-1.12	1154570850	43447	23.71	26700	26900	26350	34950	18850	26900	26574.16	7.19	-7803	28033	27466	26733	26166	25433	27750	26450	168	8050	500	19360	50	1	33696518	8963	16.72	0.90	12	0.13	1591.00	29689.00	87700	20230801	-69.67	26000	20240718	2.31	49950	-46.75	20240108	26000	2.31	20240718	87700	-69.67	20230801	26000	2.31	20240718	2.35	N	393890	500	168 억	2421220	N	N	368	N	N
72	20240719	101143	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	26700	-200	5	-0.74	852547100	32088	17.51	26700	26900	26350	34950	18850	26900	26568.93	7.19	-7528	28033	27466	26733	26166	25433	27750	26450	168	8050	500	19360	50	1	33696518	8997	16.78	0.90	12	0.10	1591.00	29689.00	87700	20230801	-69.56	26000	20240718	2.69	49950	-46.55	20240108	26000	2.69	20240718	87700	-69.56	20230801	26000	2.69	20240718	2.35	N	393890	500	168 억	2421220	N	N	368	N	N
73	20240719	091200	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	26750	-150	5	-0.56	154776850	5799	3.16	26700	26900	26550	34950	18850	26900	26689.90	7.19	-2556	28033	27466	26733	26166	25433	27750	26450	168	8050	500	19360	50	1	33696518	9014	16.81	0.90	12	0.02	1591.00	29689.00	87700	20230801	-69.50	26000	20240718	2.88	49950	-46.45	20240108	26000	2.88	20240718	87700	-69.50	20230801	26000	2.88	20240718	2.35	N	393890	500	168 억	2421220	N	N	368	N	N
74	20240718	161134	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	26900	250	2	0.94	4807609950	180336	98.17	26450	27300	26000	34600	18700	26650	26658.68	7.10	37894	27950	27300	26950	26300	25950	27125	26125	168	7950	500	19180	50	1	33696518	9064	16.91	0.91	12	0.54	1591.00	29689.00	87700	20230801	-69.33	26000	20240718	3.46	49950	-46.15	20240108	26000	3.46	20240718	87700	-69.33	20230801	26000	3.46	20240718	2.38	N	393890	500	168 억	2393617	N	N	368	N	N
75	20240718	151146	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	26650	0	3	0.00	4427120400	166125	90.44	26450	27300	26000	34600	18700	26650	26649.33	7.10	29983	27950	27300	26950	26300	25950	27125	26125	168	7950	500	19180	50	1	33696518	8980	16.75	0.90	12	0.49	1591.00	29689.00	87700	20230801	-69.61	26000	20240718	2.50	49950	-46.65	20240108	26000	2.50	20240718	87700	-69.61	20230801	26000	2.50	20240718	2.38	N	393890	500	168 억	2393617	N	N	243	N	N
76	20240718	141137	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	26700	50	2	0.19	3828661700	143764	78.26	26450	27300	26000	34600	18700	26650	26631.57	7.10	28667	27950	27300	26950	26300	25950	27125	26125	168	7950	500	19180	50	1	33696518	8997	16.78	0.90	12	0.43	1591.00	29689.00	87700	20230801	-69.56	26000	20240718	2.69	49950	-46.55	20240108	26000	2.69	20240718	87700	-69.56	20230801	26000	2.69	20240718	2.38	N	393890	500	168 억	2393617	N	N	243	N	N
77	20240718	131137	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	27000	350	2	1.31	3390897150	127416	69.36	26450	27300	26000	34600	18700	26650	26612.80	7.10	25167	27950	27300	26950	26300	25950	27125	26125	168	7950	500	19180	50	1	33696518	9098	16.97	0.91	12	0.38	1591.00	29689.00	87700	20230801	-69.21	26000	20240718	3.85	49950	-45.95	20240108	26000	3.85	20240718	87700	-69.21	20230801	26000	3.85	20240718	2.38	N	393890	500	168 억	2393617	N	N	243	N	N
78	20240718	121137	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	26750	100	2	0.38	3021967200	113712	61.90	26450	27300	26000	34600	18700	26650	26575.62	7.10	22873	27950	27300	26950	26300	25950	27125	26125	168	7950	500	19180	50	1	33696518	9014	16.81	0.90	12	0.34	1591.00	29689.00	87700	20230801	-69.50	26000	20240718	2.88	49950	-46.45	20240108	26000	2.88	20240718	87700	-69.50	20230801	26000	2.88	20240718	2.38	N	393890	500	168 억	2393617	N	N	243	N	N
79	20240718	111145	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	26950	300	2	1.13	2737589100	103085	56.12	26450	27300	26000	34600	18700	26650	26556.62	7.10	18721	27950	27300	26950	26300	25950	27125	26125	168	7950	500	19180	50	1	33696518	9081	16.94	0.91	12	0.31	1591.00	29689.00	87700	20230801	-69.27	26000	20240718	3.65	49950	-46.05	20240108	26000	3.65	20240718	87700	-69.27	20230801	26000	3.65	20240718	2.38	N	393890	500	168 억	2393617	N	N	243	N	N
80	20240718	101147	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	26500	-150	5	-0.56	1853254350	70262	38.25	26450	26850	26000	34600	18700	26650	26376.34	7.10	18320	27950	27300	26950	26300	25950	27125	26125	168	7950	500	19180	50	1	33696518	8930	16.66	0.89	12	0.21	1591.00	29689.00	87700	20230801	-69.78	26000	20240718	1.92	49950	-46.95	20240108	26000	1.92	20240718	87700	-69.78	20230801	26000	1.92	20240718	2.38	N	393890	500	168 억	2393617	N	N	243	N	N
81	20240718	091150	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	26500	-150	5	-0.56	576101450	21702	11.81	26450	26850	26350	34600	18700	26650	26546.01	7.10	6038	27950	27300	26950	26300	25950	27125	26125	168	7950	500	19180	50	1	33696518	8930	16.66	0.89	12	0.06	1591.00	29689.00	87700	20230801	-69.78	26350	20240718	0.57	49950	-46.95	20240108	26350	0.57	20240718	87700	-69.78	20230801	26350	0.57	20240718	2.38	N	393890	500	168 억	2393617	N	N	243	N	N
82	20240717	161236	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	26650	-600	5	-2.20	4709771900	174085	50.02	27250	27600	26600	35400	19100	27250	27056.51	7.05	21226	29750	28500	27750	26500	25750	28125	26125	168	8150	500	19620	50	1	33696518	8980	16.75	0.90	12	0.52	1591.00	29689.00	87700	20230801	-69.61	26600	20240717	0.19	49950	-46.65	20240108	26600	0.19	20240717	87700	-69.61	20230801	26600	0.19	20240717	2.27	N	393890	500	168 억	2376340	N	N	243	N	N
83	20240717	151243	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	26850	-400	5	-1.47	4159187500	153470	44.09	27250	27600	26800	35400	19100	27250	27100.98	7.05	18646	29750	28500	27750	26500	25750	28125	26125	168	8150	500	19620	50	1	33696518	9048	16.88	0.90	12	0.46	1591.00	29689.00	87700	20230801	-69.38	26800	20240717	0.19	49950	-46.25	20240108	26800	0.19	20240717	87700	-69.38	20230801	26800	0.19	20240717	2.27	N	393890	500	168 억	2376340	N	N	359	N	N
84	20240717	141240	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	27000	-250	5	-0.92	3473679950	127952	36.76	27250	27600	26800	35400	19100	27250	27148.31	7.05	19079	29750	28500	27750	26500	25750	28125	26125	168	8150	500	19620	50	1	33696518	9098	16.97	0.91	12	0.38	1591.00	29689.00	87700	20230801	-69.21	26800	20240717	0.75	49950	-45.95	20240108	26800	0.75	20240717	87700	-69.21	20230801	26800	0.75	20240717	2.27	N	393890	500	168 억	2376340	N	N	359	N	N
85	20240717	131238	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	27000	-250	5	-0.92	3206966200	118052	33.92	27250	27600	26800	35400	19100	27250	27165.71	7.05	17192	29750	28500	27750	26500	25750	28125	26125	168	8150	500	19620	50	1	33696518	9098	16.97	0.91	12	0.35	1591.00	29689.00	87700	20230801	-69.21	26800	20240717	0.75	49950	-45.95	20240108	26800	0.75	20240717	87700	-69.21	20230801	26800	0.75	20240717	2.27	N	393890	500	168 억	2376340	N	N	359	N	N
86	20240717	121239	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	27150	-100	5	-0.37	2147351650	78770	22.63	27250	27600	27000	35400	19100	27250	27261.03	7.05	15623	29750	28500	27750	26500	25750	28125	26125	168	8150	500	19620	50	1	33696518	9149	17.06	0.91	12	0.23	1591.00	29689.00	87700	20230801	-69.04	27000	20240717	0.56	49950	-45.65	20240108	27000	0.56	20240717	87700	-69.04	20230801	27000	0.56	20240717	2.27	N	393890	500	168 억	2376340	N	N	359	N	N
87	20240717	111241	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	27400	150	2	0.55	1524318300	55812	16.04	27250	27600	27100	35400	19100	27250	27311.66	7.05	12514	29750	28500	27750	26500	25750	28125	26125	168	8150	500	19620	50	1	33696518	9233	17.22	0.92	12	0.17	1591.00	29689.00	87700	20230801	-68.76	27000	20240716	1.48	49950	-45.15	20240108	27000	1.48	20240716	87700	-68.76	20230801	27000	1.48	20240716	2.27	N	393890	500	168 억	2376340	N	N	359	N	N
88	20240717	101244	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	27150	-100	5	-0.37	1154244550	42262	12.14	27250	27600	27100	35400	19100	27250	27311.64	7.05	8405	29750	28500	27750	26500	25750	28125	26125	168	8150	500	19620	50	1	33696518	9149	17.06	0.91	12	0.13	1591.00	29689.00	87700	20230801	-69.04	27000	20240716	0.56	49950	-45.65	20240108	27000	0.56	20240716	87700	-69.04	20230801	27000	0.56	20240716	2.27	N	393890	500	168 억	2376340	N	N	359	N	N
89	20240717	091018	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	27500	250	2	0.92	345998400	12632	3.63	27250	27600	27250	35400	19100	27250	27390.63	7.05	4302	29750	28500	27750	26500	25750	28125	26125	168	8150	500	19620	50	1	33696518	9267	17.28	0.93	12	0.04	1591.00	29689.00	87700	20230801	-68.64	27000	20240716	1.85	49950	-44.94	20240108	27000	1.85	20240716	87700	-68.64	20230801	27000	1.85	20240716	2.27	N	393890	500	168 억	2376340	N	N	359	N	N
90	20240716	161241	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	27250	-1450	5	-5.05	9520718850	345397	102.92	28850	29000	27000	37300	20100	28700	27565.56	6.99	21908	30633	29666	29183	28216	27733	29425	27975	168	8600	500	20660	50	1	33696518	9182	17.13	0.92	12	1.03	1591.00	29689.00	87700	20230801	-68.93	27000	20240716	0.93	49950	-45.45	20240108	27000	0.93	20240716	87700	-68.93	20230801	27000	0.93	20240716	2.27	N	393890	500	168 억	2355840	N	N	359	N	N
91	20240716	151255	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	27100	-1600	5	-5.57	9191417850	333294	99.31	28850	29000	27000	37300	20100	28700	27577.44	6.99	20452	30633	29666	29183	28216	27733	29425	27975	168	8600	500	20660	50	1	33696518	9132	17.03	0.91	12	0.99	1591.00	29689.00	87700	20230801	-69.10	27000	20240716	0.37	49950	-45.75	20240108	27000	0.37	20240716	87700	-69.10	20230801	27000	0.37	20240716	2.27	N	393890	500	168 억	2355840	N	N	1968	N	N
92	20240716	141250	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	27250	-1450	5	-5.05	7288749500	263104	78.40	28850	29000	27200	37300	20100	28700	27702.85	6.99	7377	30633	29666	29183	28216	27733	29425	27975	168	8600	500	20660	50	1	33696518	9182	17.13	0.92	12	0.78	1591.00	29689.00	87700	20230801	-68.93	27200	20240716	0.18	49950	-45.45	20240108	27200	0.18	20240716	87700	-68.93	20230801	27200	0.18	20240716	2.27	N	393890	500	168 억	2355840	N	N	1968	N	N
93	20240716	131251	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	27500	-1200	5	-4.18	5782456750	208046	61.99	28850	29000	27350	37300	20100	28700	27794.04	6.99	9886	30633	29666	29183	28216	27733	29425	27975	168	8600	500	20660	50	1	33696518	9267	17.28	0.93	12	0.62	1591.00	29689.00	87700	20230801	-68.64	27350	20240716	0.55	49950	-44.94	20240108	27350	0.55	20240716	87700	-68.64	20230801	27350	0.55	20240716	2.27	N	393890	500	168 억	2355840	N	N	1968	N	N
94	20240716	121247	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	27600	-1100	5	-3.83	5323449050	191384	57.03	28850	29000	27350	37300	20100	28700	27815.45	6.99	10273	30633	29666	29183	28216	27733	29425	27975	168	8600	500	20660	50	1	33696518	9300	17.35	0.93	12	0.57	1591.00	29689.00	87700	20230801	-68.53	27350	20240716	0.91	49950	-44.74	20240108	27350	0.91	20240716	87700	-68.53	20230801	27350	0.91	20240716	2.27	N	393890	500	168 억	2355840	N	N	1968	N	N
95	20240716	111249	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	27650	-1050	5	-3.66	4915076150	176622	52.63	28850	29000	27350	37300	20100	28700	27828.12	6.99	8073	30633	29666	29183	28216	27733	29425	27975	168	8600	500	20660	50	1	33696518	9317	17.38	0.93	12	0.52	1591.00	29689.00	87700	20230801	-68.47	27350	20240716	1.10	49950	-44.64	20240108	27350	1.10	20240716	87700	-68.47	20230801	27350	1.10	20240716	2.27	N	393890	500	168 억	2355840	N	N	1968	N	N
96	20240716	101248	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	27600	-1100	5	-3.83	3322761550	118767	35.39	28850	29000	27550	37300	20100	28700	27977.02	6.99	-6058	30633	29666	29183	28216	27733	29425	27975	168	8600	500	20660	50	1	33696518	9300	17.35	0.93	12	0.35	1591.00	29689.00	87700	20230801	-68.53	27550	20240716	0.18	49950	-44.74	20240108	27550	0.18	20240716	87700	-68.53	20230801	27550	0.18	20240716	2.27	N	393890	500	168 억	2355840	N	N	1968	N	N
97	20240716	091247	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	28300	-400	5	-1.39	653173850	22958	6.84	28850	29000	28150	37300	20100	28700	28450.60	6.99	670	30633	29666	29183	28216	27733	29425	27975	168	8600	500	20660	50	1	33696518	9536	17.79	0.95	12	0.07	1591.00	29689.00	87700	20230801	-67.73	28150	20240716	0.53	49950	-43.34	20240108	28150	0.53	20240716	87700	-67.73	20230801	28150	0.53	20240716	2.27	N	393890	500	168 억	2355840	N	N	1968	N	N
98	20240715	161228	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	28700	-1300	5	-4.33	9719766250	332671	183.33	30000	30150	28700	39000	21000	30000	29217.81	7.29	-129819	31200	30600	30300	29700	29400	30450	29550	168	9000	500	21600	50	1	33696518	9671	18.04	0.97	12	0.99	1591.00	29689.00	87700	20230801	-67.27	28700	20240715	0.00	49950	-42.54	20240108	28700	0.00	20240715	87700	-67.27	20230801	28700	0.00	20240715	2.22	N	393890	500	168 억	2455942	N	N	1968	N	N
99	20240715	151236	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	28800	-1200	5	-4.00	9152061900	312903	172.43	30000	30150	28700	39000	21000	30000	29247.87	7.29	-121848	31200	30600	30300	29700	29400	30450	29550	168	9000	500	21600	50	1	33696518	9705	18.10	0.97	12	0.93	1591.00	29689.00	87700	20230801	-67.16	28700	20240715	0.35	49950	-42.34	20240108	28700	0.35	20240715	87700	-67.16	20230801	28700	0.35	20240715	2.22	N	393890	500	168 억	2455942	N	N	1270	N	N
100	20240715	141233	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	28800	-1200	5	-4.00	7942306950	270884	149.28	30000	30150	28700	39000	21000	30000	29318.90	7.29	-114034	31200	30600	30300	29700	29400	30450	29550	168	9000	500	21600	50	1	33696518	9705	18.10	0.97	12	0.80	1591.00	29689.00	87700	20230801	-67.16	28700	20240715	0.35	49950	-42.34	20240108	28700	0.35	20240715	87700	-67.16	20230801	28700	0.35	20240715	2.22	N	393890	500	168 억	2455942	N	N	1270	N	N
101	20240715	131236	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	29000	-1000	5	-3.33	6258839500	212554	117.13	30000	30150	29000	39000	21000	30000	29444.78	7.29	-92796	31200	30600	30300	29700	29400	30450	29550	168	9000	500	21600	50	1	33696518	9772	18.23	0.98	12	0.63	1591.00	29689.00	87700	20230801	-66.93	29000	20240715	0.00	49950	-41.94	20240108	29000	0.00	20240715	87700	-66.93	20230801	29000	0.00	20240715	2.22	N	393890	500	168 억	2455942	N	N	1270	N	N
102	20240715	121234	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	29150	-850	5	-2.83	5191902000	175829	96.89	30000	30150	29100	39000	21000	30000	29527.00	7.29	-78330	31200	30600	30300	29700	29400	30450	29550	168	9000	500	21600	50	1	33696518	9823	18.32	0.98	12	0.52	1591.00	29689.00	87700	20230801	-66.76	29100	20240715	0.17	49950	-41.64	20240108	29100	0.17	20240715	87700	-66.76	20230801	29100	0.17	20240715	2.22	N	393890	500	168 억	2455942	N	N	1270	N	N
103	20240715	111234	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	29350	-650	5	-2.17	3890541250	131263	72.34	30000	30150	29250	39000	21000	30000	29638.13	7.29	-59972	31200	30600	30300	29700	29400	30450	29550	168	9000	500	21600	50	1	33696518	9890	18.45	0.99	12	0.39	1591.00	29689.00	87700	20230801	-66.53	29250	20240715	0.34	49950	-41.24	20240108	29250	0.34	20240715	87700	-66.53	20230801	29250	0.34	20240715	2.22	N	393890	500	168 억	2455942	N	N	1270	N	N
104	20240715	101233	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	29800	-200	5	-0.67	1864441500	62562	34.48	30000	30150	29650	39000	21000	30000	29800.16	7.29	-17624	31200	30600	30300	29700	29400	30450	29550	168	9000	500	21600	50	1	33696518	10042	18.73	1.00	12	0.19	1591.00	29689.00	87700	20230801	-66.02	29300	20240628	1.71	49950	-40.34	20240108	29300	1.71	20240628	87700	-66.02	20230801	29300	1.71	20240628	2.22	N	393890	500	168 억	2455942	N	N	1270	N	N
105	20240715	091234	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	29750	-250	5	-0.83	879174150	29461	16.24	30000	30150	29650	39000	21000	30000	29839.68	7.29	-9959	31200	30600	30300	29700	29400	30450	29550	168	9000	500	21600	50	1	33696518	10025	18.70	1.00	12	0.09	1591.00	29689.00	87700	20230801	-66.08	29300	20240628	1.54	49950	-40.44	20240108	29300	1.54	20240628	87700	-66.08	20230801	29300	1.54	20240628	2.22	N	393890	500	168 억	2455942	N	N	1270	N	N
106	20240712	161224	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30000	-200	5	-0.66	5398265600	178254	68.63	30200	30900	30000	39250	21150	30200	30285.12	7.24	-44090	31500	30850	30500	29850	29500	30675	29675	168	9050	500	21740	50	1	33696518	10109	18.86	1.01	12	0.53	1591.00	29689.00	87700	20230801	-65.79	29300	20240628	2.39	49950	-39.94	20240108	29300	2.39	20240628	87700	-65.79	20230801	29300	2.39	20240628	2.14	N	393890	500	168 억	2440856	N	N	1268	N	N
107	20240712	151232	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30050	-150	5	-0.50	4948453850	163278	62.86	30200	30900	30000	39250	21150	30200	30306.95	7.24	-39705	31500	30850	30500	29850	29500	30675	29675	168	9050	500	21740	50	1	33696518	10126	18.89	1.01	12	0.48	1591.00	29689.00	87700	20230801	-65.74	29300	20240628	2.56	49950	-39.84	20240108	29300	2.56	20240628	87700	-65.74	20230801	29300	2.56	20240628	2.14	N	393890	500	168 억	2440856	N	N	203	N	N
108	20240712	141235	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30150	-50	5	-0.17	3966262150	130597	50.28	30200	30900	30050	39250	21150	30200	30370.30	7.24	-31692	31500	30850	30500	29850	29500	30675	29675	168	9050	500	21740	50	1	33696518	10160	18.95	1.02	12	0.39	1591.00	29689.00	87700	20230801	-65.62	29300	20240628	2.90	49950	-39.64	20240108	29300	2.90	20240628	87700	-65.62	20230801	29300	2.90	20240628	2.14	N	393890	500	168 억	2440856	N	N	203	N	N
109	20240712	131229	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30250	50	2	0.17	3153529550	103659	39.91	30200	30900	30100	39250	21150	30200	30422.24	7.24	-23750	31500	30850	30500	29850	29500	30675	29675	168	9050	500	21740	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	2.14	N	393890	500	168 억	2440856	N	N	203	N	N
110	20240712	121231	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30200	0	3	0.00	2649027050	86948	33.48	30200	30900	30100	39250	21150	30200	30466.93	7.24	-15211	31500	30850	30500	29850	29500	30675	29675	168	9050	500	21740	50	1	33696518	10176	18.98	1.02	12	0.26	1591.00	29689.00	87700	20230801	-65.56	29300	20240628	3.07	49950	-39.54	20240108	29300	3.07	20240628	87700	-65.56	20230801	29300	3.07	20240628	2.14	N	393890	500	168 억	2440856	N	N	203	N	N
111	20240712	111227	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30300	100	2	0.33	2036098450	66656	25.66	30200	30900	30200	39250	21150	30200	30546.59	7.24	-3123	31500	30850	30500	29850	29500	30675	29675	168	9050	500	21740	50	1	33696518	10210	19.04	1.02	12	0.20	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	2.14	N	393890	500	168 억	2440856	N	N	203	N	N
112	20240712	101228	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30350	150	2	0.50	1380761550	45057	17.35	30200	30900	30200	39250	21150	30200	30645.20	7.24	4357	31500	30850	30500	29850	29500	30675	29675	168	9050	500	21740	50	1	33696518	10227	19.08	1.02	12	0.13	1591.00	29689.00	87700	20230801	-65.39	29300	20240628	3.58	49950	-39.24	20240108	29300	3.58	20240628	87700	-65.39	20230801	29300	3.58	20240628	2.14	N	393890	500	168 억	2440856	N	N	203	N	N
113	20240712	091225	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30800	600	2	1.99	612207500	19994	7.70	30200	30900	30200	39250	21150	30200	30620.47	7.24	9727	31500	30850	30500	29850	29500	30675	29675	168	9050	500	21740	50	1	33696518	10379	19.36	1.04	12	0.06	1591.00	29689.00	87700	20230801	-64.88	29300	20240628	5.12	49950	-38.34	20240108	29300	5.12	20240628	87700	-64.88	20230801	29300	5.12	20240628	2.14	N	393890	500	168 억	2440856	N	N	203	N	N
114	20240711	161220	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30200	-600	5	-1.95	7848380600	257733	158.53	31050	31150	30150	40000	21600	30800	30452.18	7.08	-45846	32533	31666	31233	30366	29933	31450	30150	168	9200	500	22170	50	1	33696518	10176	18.98	1.02	12	0.76	1591.00	29689.00	87700	20230801	-65.56	29300	20240628	3.07	49950	-39.54	20240108	29300	3.07	20240628	87700	-65.56	20230801	29300	3.07	20240628	2.12	N	393890	500	168 억	2386354	N	N	203	N	N
115	20240711	151227	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30350	-450	5	-1.46	6917225250	226952	139.59	31050	31150	30150	40000	21600	30800	30478.80	7.08	-41450	32533	31666	31233	30366	29933	31450	30150	168	9200	500	22170	50	1	33696518	10227	19.08	1.02	12	0.67	1591.00	29689.00	87700	20230801	-65.39	29300	20240628	3.58	49950	-39.24	20240108	29300	3.58	20240628	87700	-65.39	20230801	29300	3.58	20240628	2.12	N	393890	500	168 억	2386354	N	N	2697	N	N
116	20240711	141228	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30350	-450	5	-1.46	5779759050	189404	116.50	31050	31150	30150	40000	21600	30800	30515.51	7.08	-43176	32533	31666	31233	30366	29933	31450	30150	168	9200	500	22170	50	1	33696518	10227	19.08	1.02	12	0.56	1591.00	29689.00	87700	20230801	-65.39	29300	20240628	3.58	49950	-39.24	20240108	29300	3.58	20240628	87700	-65.39	20230801	29300	3.58	20240628	2.12	N	393890	500	168 억	2386354	N	N	2697	N	N
117	20240711	131226	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30300	-500	5	-1.62	4454664250	145579	89.54	31050	31150	30250	40000	21600	30800	30599.63	7.08	-33487	32533	31666	31233	30366	29933	31450	30150	168	9200	500	22170	50	1	33696518	10210	19.04	1.02	12	0.43	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	2.12	N	393890	500	168 억	2386354	N	N	2697	N	N
118	20240711	121224	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30550	-250	5	-0.81	3183120250	103732	63.80	31050	31150	30450	40000	21600	30800	30686.00	7.08	-23069	32533	31666	31233	30366	29933	31450	30150	168	9200	500	22170	50	1	33696518	10294	19.20	1.03	12	0.31	1591.00	29689.00	87700	20230801	-65.17	29300	20240628	4.27	49950	-38.84	20240108	29300	4.27	20240628	87700	-65.17	20230801	29300	4.27	20240628	2.12	N	393890	500	168 억	2386354	N	N	2697	N	N
119	20240711	111221	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30650	-150	5	-0.49	1940582500	63035	38.77	31050	31150	30550	40000	21600	30800	30785.79	7.08	-14752	32533	31666	31233	30366	29933	31450	30150	168	9200	500	22170	50	1	33696518	10328	19.26	1.03	12	0.19	1591.00	29689.00	87700	20230801	-65.05	29300	20240628	4.61	49950	-38.64	20240108	29300	4.61	20240628	87700	-65.05	20230801	29300	4.61	20240628	2.12	N	393890	500	168 억	2386354	N	N	2697	N	N
120	20240711	101223	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30700	-100	5	-0.32	884613150	28670	17.63	31050	31150	30650	40000	21600	30800	30855.01	7.08	-9423	32533	31666	31233	30366	29933	31450	30150	168	9200	500	22170	50	1	33696518	10345	19.30	1.03	12	0.09	1591.00	29689.00	87700	20230801	-64.99	29300	20240628	4.78	49950	-38.54	20240108	29300	4.78	20240628	87700	-64.99	20230801	29300	4.78	20240628	2.12	N	393890	500	168 억	2386354	N	N	2697	N	N
121	20240711	091220	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31000	200	2	0.65	157071850	5062	3.11	31050	31150	30900	40000	21600	30800	31029.60	7.08	-1324	32533	31666	31233	30366	29933	31450	30150	168	9200	500	22170	50	1	33696518	10446	19.48	1.04	12	0.02	1591.00	29689.00	87700	20230801	-64.65	29300	20240628	5.80	49950	-37.94	20240108	29300	5.80	20240628	87700	-64.65	20230801	29300	5.80	20240628	2.12	N	393890	500	168 억	2386354	N	N	2697	N	N
122	20240710	161214	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30800	-1000	5	-3.14	4994900100	160766	208.04	31600	32100	30800	41300	22300	31800	31072.75	7.13	-36183	32700	32250	31950	31500	31200	32100	31350	168	9500	500	22890	50	1	33696518	10379	19.36	1.04	12	0.48	1591.00	29689.00	87700	20230801	-64.88	29300	20240628	5.12	49950	-38.34	20240108	29300	5.12	20240628	87700	-64.88	20230801	29300	5.12	20240628	2.15	N	393890	500	168 억	2403301	N	N	2697	N	N
123	20240710	151220	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30900	-900	5	-2.83	4533042000	145782	188.65	31600	32100	30800	41300	22300	31800	31094.66	7.13	-30526	32700	32250	31950	31500	31200	32100	31350	168	9500	500	22890	50	1	33696518	10412	19.42	1.04	12	0.43	1591.00	29689.00	87700	20230801	-64.77	29300	20240628	5.46	49950	-38.14	20240108	29300	5.46	20240628	87700	-64.77	20230801	29300	5.46	20240628	2.15	N	393890	500	168 억	2403301	N	N	2637	N	N
124	20240710	141220	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31000	-800	5	-2.52	3521666300	113027	146.27	31600	32100	30900	41300	22300	31800	31157.74	7.13	-15376	32700	32250	31950	31500	31200	32100	31350	168	9500	500	22890	50	1	33696518	10446	19.48	1.04	12	0.34	1591.00	29689.00	87700	20230801	-64.65	29300	20240628	5.80	49950	-37.94	20240108	29300	5.80	20240628	87700	-64.65	20230801	29300	5.80	20240628	2.15	N	393890	500	168 억	2403301	N	N	2637	N	N
125	20240710	131219	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31050	-750	5	-2.36	3147656600	100954	130.64	31600	32100	30900	41300	22300	31800	31179.12	7.13	-12722	32700	32250	31950	31500	31200	32100	31350	168	9500	500	22890	50	1	33696518	10463	19.52	1.05	12	0.30	1591.00	29689.00	87700	20230801	-64.60	29300	20240628	5.97	49950	-37.84	20240108	29300	5.97	20240628	87700	-64.60	20230801	29300	5.97	20240628	2.15	N	393890	500	168 억	2403301	N	N	2637	N	N
126	20240710	121216	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31050	-750	5	-2.36	2812302500	90144	116.65	31600	32100	30900	41300	22300	31800	31197.89	7.13	-10045	32700	32250	31950	31500	31200	32100	31350	168	9500	500	22890	50	1	33696518	10463	19.52	1.05	12	0.27	1591.00	29689.00	87700	20230801	-64.60	29300	20240628	5.97	49950	-37.84	20240108	29300	5.97	20240628	87700	-64.60	20230801	29300	5.97	20240628	2.15	N	393890	500	168 억	2403301	N	N	2637	N	N
127	20240710	111218	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31100	-700	5	-2.20	2440182300	78153	101.14	31600	32100	30900	41300	22300	31800	31223.14	7.13	-7664	32700	32250	31950	31500	31200	32100	31350	168	9500	500	22890	50	1	33696518	10480	19.55	1.05	12	0.23	1591.00	29689.00	87700	20230801	-64.54	29300	20240628	6.14	49950	-37.74	20240108	29300	6.14	20240628	87700	-64.54	20230801	29300	6.14	20240628	2.15	N	393890	500	168 억	2403301	N	N	2637	N	N
128	20240710	101214	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31300	-500	5	-1.57	1382157750	44073	57.03	31600	32100	31100	41300	22300	31800	31360.65	7.13	-5076	32700	32250	31950	31500	31200	32100	31350	168	9500	500	22890	50	1	33696518	10547	19.67	1.05	12	0.13	1591.00	29689.00	87700	20230801	-64.31	29300	20240628	6.83	49950	-37.34	20240108	29300	6.83	20240628	87700	-64.31	20230801	29300	6.83	20240628	2.15	N	393890	500	168 억	2403301	N	N	2637	N	N
129	20240710	091219	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31350	-450	5	-1.42	367721450	11645	15.07	31600	32100	31350	41300	22300	31800	31577.63	7.13	-6932	32700	32250	31950	31500	31200	32100	31350	168	9500	500	22890	50	1	33696518	10564	19.70	1.06	12	0.03	1591.00	29689.00	87700	20230801	-64.25	29300	20240628	7.00	49950	-37.24	20240108	29300	7.00	20240628	87700	-64.25	20230801	29300	7.00	20240628	2.15	N	393890	500	168 억	2403301	N	N	2637	N	N
130	20240709	161210	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31800	-300	5	-0.93	2435348400	76443	35.97	32100	32400	31650	41700	22500	32100	31858.56	7.16	-17071	33733	32916	32133	31316	30533	33325	31725	168	9600	500	23110	50	1	33696518	10715	19.99	1.07	12	0.23	1591.00	29689.00	87700	20230801	-63.74	29300	20240628	8.53	49950	-36.34	20240108	29300	8.53	20240628	87700	-63.74	20230801	29300	8.53	20240628	2.11	N	393890	500	168 억	2412784	N	N	2637	N	N
131	20240709	151218	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31850	-250	5	-0.78	2280880200	71589	33.68	32100	32400	31650	41700	22500	32100	31860.76	7.16	-19235	33733	32916	32133	31316	30533	33325	31725	168	9600	500	23110	50	1	33696518	10732	20.02	1.07	12	0.21	1591.00	29689.00	87700	20230801	-63.68	29300	20240628	8.70	49950	-36.24	20240108	29300	8.70	20240628	87700	-63.68	20230801	29300	8.70	20240628	2.11	N	393890	500	168 억	2412784	N	N	1558	N	N
132	20240709	141218	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32000	-100	5	-0.31	2021140450	63448	29.85	32100	32400	31650	41700	22500	32100	31855.07	7.16	-18593	33733	32916	32133	31316	30533	33325	31725	168	9600	500	23110	50	1	33696518	10783	20.11	1.08	12	0.19	1591.00	29689.00	87700	20230801	-63.51	29300	20240628	9.22	49950	-35.94	20240108	29300	9.22	20240628	87700	-63.51	20230801	29300	9.22	20240628	2.11	N	393890	500	168 억	2412784	N	N	1558	N	N
133	20240709	131222	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31700	-400	5	-1.25	1652221150	51833	24.39	32100	32400	31650	41700	22500	32100	31875.85	7.16	-15112	33733	32916	32133	31316	30533	33325	31725	168	9600	500	23110	50	1	33696518	10682	19.92	1.07	12	0.15	1591.00	29689.00	87700	20230801	-63.85	29300	20240628	8.19	49950	-36.54	20240108	29300	8.19	20240628	87700	-63.85	20230801	29300	8.19	20240628	2.11	N	393890	500	168 억	2412784	N	N	1558	N	N
134	20240709	121222	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31750	-350	5	-1.09	1433949850	44953	21.15	32100	32400	31700	41700	22500	32100	31898.87	7.16	-11350	33733	32916	32133	31316	30533	33325	31725	168	9600	500	23110	50	1	33696518	10699	19.96	1.07	12	0.13	1591.00	29689.00	87700	20230801	-63.80	29300	20240628	8.36	49950	-36.44	20240108	29300	8.36	20240628	87700	-63.80	20230801	29300	8.36	20240628	2.11	N	393890	500	168 억	2412784	N	N	1558	N	N
135	20240709	111223	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31750	-350	5	-1.09	1188897650	37243	17.52	32100	32400	31700	41700	22500	32100	31922.71	7.16	-11090	33733	32916	32133	31316	30533	33325	31725	168	9600	500	23110	50	1	33696518	10699	19.96	1.07	12	0.11	1591.00	29689.00	87700	20230801	-63.80	29300	20240628	8.36	49950	-36.44	20240108	29300	8.36	20240628	87700	-63.80	20230801	29300	8.36	20240628	2.11	N	393890	500	168 억	2412784	N	N	1558	N	N
136	20240709	101218	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31900	-200	5	-0.62	863523150	27016	12.71	32100	32400	31750	41700	22500	32100	31963.40	7.16	-10164	33733	32916	32133	31316	30533	33325	31725	168	9600	500	23110	50	1	33696518	10749	20.05	1.07	12	0.08	1591.00	29689.00	87700	20230801	-63.63	29300	20240628	8.87	49950	-36.14	20240108	29300	8.87	20240628	87700	-63.63	20230801	29300	8.87	20240628	2.11	N	393890	500	168 억	2412784	N	N	1558	N	N
137	20240709	091215	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32100	0	3	0.00	380735450	11888	5.59	32100	32400	31850	41700	22500	32100	32026.87	7.16	-4502	33733	32916	32133	31316	30533	33325	31725	168	9600	500	23110	50	1	33696518	10817	20.18	1.08	12	0.04	1591.00	29689.00	87700	20230801	-63.40	29300	20240628	9.56	49950	-35.74	20240108	29300	9.56	20240628	87700	-63.40	20230801	29300	9.56	20240628	2.11	N	393890	500	168 억	2412784	N	N	1558	N	N
138	20240708	161208	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32100	700	2	2.23	6832349200	211768	147.54	31400	32950	31350	40800	22000	31400	32263.75	7.04	38182	33133	32266	31633	30766	30133	31950	30450	168	9400	500	22600	50	1	33696518	10817	20.18	1.08	12	0.63	1591.00	29689.00	87700	20230801	-63.40	29300	20240628	9.56	49950	-35.74	20240108	29300	9.56	20240628	87700	-63.40	20230801	29300	9.56	20240628	2.06	N	393890	500	168 억	2373118	N	N	1558	N	N
139	20240708	151210	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31850	450	2	1.43	6506896400	201583	140.44	31400	32950	31350	40800	22000	31400	32278.99	7.04	36327	33133	32266	31633	30766	30133	31950	30450	168	9400	500	22600	50	1	33696518	10732	20.02	1.07	12	0.60	1591.00	29689.00	87700	20230801	-63.68	29300	20240628	8.70	49950	-36.24	20240108	29300	8.70	20240628	87700	-63.68	20230801	29300	8.70	20240628	2.06	N	393890	500	168 억	2373118	N	N	695	N	N
140	20240708	141213	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31950	550	2	1.75	5355615250	165380	115.22	31400	32950	31350	40800	22000	31400	32383.69	7.04	27442	33133	32266	31633	30766	30133	31950	30450	168	9400	500	22600	50	1	33696518	10766	20.08	1.08	12	0.49	1591.00	29689.00	87700	20230801	-63.57	29300	20240628	9.04	49950	-36.04	20240108	29300	9.04	20240628	87700	-63.57	20230801	29300	9.04	20240628	2.06	N	393890	500	168 억	2373118	N	N	695	N	N
141	20240708	131208	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32700	1300	2	4.14	4136973450	127539	88.86	31400	32950	31350	40800	22000	31400	32436.93	7.04	22401	33133	32266	31633	30766	30133	31950	30450	168	9400	500	22600	50	1	33696518	11019	20.55	1.10	12	0.38	1591.00	29689.00	87700	20230801	-62.71	29300	20240628	11.60	49950	-34.53	20240108	29300	11.60	20240628	87700	-62.71	20230801	29300	11.60	20240628	2.06	N	393890	500	168 억	2373118	N	N	695	N	N
142	20240708	121210	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32650	1250	2	3.98	3762832050	116083	80.88	31400	32950	31350	40800	22000	31400	32415.01	7.04	21219	33133	32266	31633	30766	30133	31950	30450	168	9400	500	22600	50	1	33696518	11002	20.52	1.10	12	0.34	1591.00	29689.00	87700	20230801	-62.77	29300	20240628	11.43	49950	-34.63	20240108	29300	11.43	20240628	87700	-62.77	20230801	29300	11.43	20240628	2.06	N	393890	500	168 억	2373118	N	N	695	N	N
143	20240708	111208	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32600	1200	2	3.82	3467672700	107027	74.57	31400	32950	31350	40800	22000	31400	32399.98	7.04	20185	33133	32266	31633	30766	30133	31950	30450	168	9400	500	22600	50	1	33696518	10985	20.49	1.10	12	0.32	1591.00	29689.00	87700	20230801	-62.83	29300	20240628	11.26	49950	-34.73	20240108	29300	11.26	20240628	87700	-62.83	20230801	29300	11.26	20240628	2.06	N	393890	500	168 억	2373118	N	N	695	N	N
144	20240708	101207	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32550	1150	2	3.66	2830459100	87467	60.94	31400	32950	31350	40800	22000	31400	32360.31	7.04	16082	33133	32266	31633	30766	30133	31950	30450	168	9400	500	22600	50	1	33696518	10968	20.46	1.10	12	0.26	1591.00	29689.00	87700	20230801	-62.88	29300	20240628	11.09	49950	-34.83	20240108	29300	11.09	20240628	87700	-62.88	20230801	29300	11.09	20240628	2.06	N	393890	500	168 억	2373118	N	N	695	N	N
145	20240708	091207	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31900	500	2	1.59	652904600	20517	14.29	31400	32100	31350	40800	22000	31400	31822.62	7.04	-2226	33133	32266	31633	30766	30133	31950	30450	168	9400	500	22600	50	1	33696518	10749	20.05	1.07	12	0.06	1591.00	29689.00	87700	20230801	-63.63	29300	20240628	8.87	49950	-36.14	20240108	29300	8.87	20240628	87700	-63.63	20230801	29300	8.87	20240628	2.06	N	393890	500	168 억	2373118	N	N	695	N	N
146	20240705	161201	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31400	-950	5	-2.94	4503660500	142042	98.52	32050	32500	31000	42050	22650	32350	31703.19	7.07	-10366	34283	33316	32433	31466	30583	32875	31025	168	9700	500	23290	50	1	33696518	10581	19.74	1.06	12	0.42	1591.00	29689.00	87700	20230801	-64.20	29300	20240628	7.17	49950	-37.14	20240108	29300	7.17	20240628	87700	-64.20	20230801	29300	7.17	20240628	2.06	N	393890	500	168 억	2382655	N	N	695	N	N
147	20240705	151205	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31500	-850	5	-2.63	4264381050	134431	93.24	32050	32500	31000	42050	22650	32350	31717.90	7.07	-10613	34283	33316	32433	31466	30583	32875	31025	168	9700	500	23290	50	1	33696518	10614	19.80	1.06	12	0.40	1591.00	29689.00	87700	20230801	-64.08	29300	20240628	7.51	49950	-36.94	20240108	29300	7.51	20240628	87700	-64.08	20230801	29300	7.51	20240628	2.06	N	393890	500	168 억	2382655	N	N	575	N	N
148	20240705	141207	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31750	-600	5	-1.85	2786896550	87460	60.66	32050	32500	31550	42050	22650	32350	31860.28	7.07	-11428	34283	33316	32433	31466	30583	32875	31025	168	9700	500	23290	50	1	33696518	10699	19.96	1.07	12	0.26	1591.00	29689.00	87700	20230801	-63.80	29300	20240628	8.36	49950	-36.44	20240108	29300	8.36	20240628	87700	-63.80	20230801	29300	8.36	20240628	2.06	N	393890	500	168 억	2382655	N	N	575	N	N
149	20240705	131204	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31950	-400	5	-1.24	2411755000	75702	52.50	32050	32500	31550	42050	22650	32350	31853.23	7.07	-10123	34283	33316	32433	31466	30583	32875	31025	168	9700	500	23290	50	1	33696518	10766	20.08	1.08	12	0.22	1591.00	29689.00	87700	20230801	-63.57	29300	20240628	9.04	49950	-36.04	20240108	29300	9.04	20240628	87700	-63.57	20230801	29300	9.04	20240628	2.06	N	393890	500	168 억	2382655	N	N	575	N	N
150	20240705	121205	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31900	-450	5	-1.39	2192574400	68839	47.74	32050	32500	31550	42050	22650	32350	31844.82	7.07	-9869	34283	33316	32433	31466	30583	32875	31025	168	9700	500	23290	50	1	33696518	10749	20.05	1.07	12	0.20	1591.00	29689.00	87700	20230801	-63.63	29300	20240628	8.87	49950	-36.14	20240108	29300	8.87	20240628	87700	-63.63	20230801	29300	8.87	20240628	2.06	N	393890	500	168 억	2382655	N	N	575	N	N
151	20240705	111201	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31800	-550	5	-1.70	1951434050	61265	42.49	32050	32500	31550	42050	22650	32350	31845.69	7.07	-11376	34283	33316	32433	31466	30583	32875	31025	168	9700	500	23290	50	1	33696518	10715	19.99	1.07	12	0.18	1591.00	29689.00	87700	20230801	-63.74	29300	20240628	8.53	49950	-36.34	20240108	29300	8.53	20240628	87700	-63.74	20230801	29300	8.53	20240628	2.06	N	393890	500	168 억	2382655	N	N	575	N	N
152	20240705	101201	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31650	-700	5	-2.16	1507438150	47252	32.77	32050	32500	31550	42050	22650	32350	31894.30	7.07	-11281	34283	33316	32433	31466	30583	32875	31025	168	9700	500	23290	50	1	33696518	10665	19.89	1.07	12	0.14	1591.00	29689.00	87700	20230801	-63.91	29300	20240628	8.02	49950	-36.64	20240108	29300	8.02	20240628	87700	-63.91	20230801	29300	8.02	20240628	2.06	N	393890	500	168 억	2382655	N	N	575	N	N
153	20240705	091204	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31700	-650	5	-2.01	537523550	16773	11.63	32050	32500	31550	42050	22650	32350	32031.60	7.07	-3912	34283	33316	32433	31466	30583	32875	31025	168	9700	500	23290	50	1	33696518	10682	19.92	1.07	12	0.05	1591.00	29689.00	87700	20230801	-63.85	29300	20240628	8.19	49950	-36.54	20240108	29300	8.19	20240628	87700	-63.85	20230801	29300	8.19	20240628	2.06	N	393890	500	168 억	2382655	N	N	575	N	N
154	20240704	161157	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32350	-100	5	-0.31	4581104100	142852	92.73	32500	33400	31550	42150	22750	32450	32067.61	7.07	-10577	34283	33366	32683	31766	31083	33025	31425	168	9700	500	23360	50	1	33696518	10901	20.33	1.09	12	0.42	1591.00	29689.00	87700	20230801	-63.11	29300	20240628	10.41	49950	-35.24	20240108	29300	10.41	20240628	87700	-63.11	20230801	29300	10.41	20240628	2.08	N	393890	500	168 억	2382610	N	N	575	N	N
155	20240704	151202	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32100	-350	5	-1.08	4307995550	134390	87.24	32500	33400	31550	42150	22750	32450	32055.04	7.07	-11806	34283	33366	32683	31766	31083	33025	31425	168	9700	500	23360	50	1	33696518	10817	20.18	1.08	12	0.40	1591.00	29689.00	87700	20230801	-63.40	29300	20240628	9.56	49950	-35.74	20240108	29300	9.56	20240628	87700	-63.40	20230801	29300	9.56	20240628	2.08	N	393890	500	168 억	2382610	N	N	2051	N	N
156	20240704	141200	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32050	-400	5	-1.23	3948737950	123185	79.96	32500	33400	31550	42150	22750	32450	32054.39	7.07	-11497	34283	33366	32683	31766	31083	33025	31425	168	9700	500	23360	50	1	33696518	10800	20.14	1.08	12	0.37	1591.00	29689.00	87700	20230801	-63.45	29300	20240628	9.39	49950	-35.84	20240108	29300	9.39	20240628	87700	-63.45	20230801	29300	9.39	20240628	2.08	N	393890	500	168 억	2382610	N	N	2051	N	N
157	20240704	131200	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31750	-700	5	-2.16	3568777850	111277	72.23	32500	33400	31550	42150	22750	32450	32070.10	7.07	-12157	34283	33366	32683	31766	31083	33025	31425	168	9700	500	23360	50	1	33696518	10699	19.96	1.07	12	0.33	1591.00	29689.00	87700	20230801	-63.80	29300	20240628	8.36	49950	-36.44	20240108	29300	8.36	20240628	87700	-63.80	20230801	29300	8.36	20240628	2.08	N	393890	500	168 억	2382610	N	N	2051	N	N
158	20240704	121200	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31700	-750	5	-2.31	3201318800	99681	64.71	32500	33400	31550	42150	22750	32450	32114.63	7.07	-8656	34283	33366	32683	31766	31083	33025	31425	168	9700	500	23360	50	1	33696518	10682	19.92	1.07	12	0.30	1591.00	29689.00	87700	20230801	-63.85	29300	20240628	8.19	49950	-36.54	20240108	29300	8.19	20240628	87700	-63.85	20230801	29300	8.19	20240628	2.08	N	393890	500	168 억	2382610	N	N	2051	N	N
159	20240704	111158	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31950	-500	5	-1.54	2879765850	89552	58.13	32500	33400	31550	42150	22750	32450	32156.49	7.07	-7720	34283	33366	32683	31766	31083	33025	31425	168	9700	500	23360	50	1	33696518	10766	20.08	1.08	12	0.27	1591.00	29689.00	87700	20230801	-63.57	29300	20240628	9.04	49950	-36.04	20240108	29300	9.04	20240628	87700	-63.57	20230801	29300	9.04	20240628	2.08	N	393890	500	168 억	2382610	N	N	2051	N	N
160	20240704	101159	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32050	-400	5	-1.23	1476676050	45545	29.56	32500	33400	32000	42150	22750	32450	32422.17	7.07	816	34283	33366	32683	31766	31083	33025	31425	168	9700	500	23360	50	1	33696518	10800	20.14	1.08	12	0.14	1591.00	29689.00	87700	20230801	-63.45	29300	20240628	9.39	49950	-35.84	20240108	29300	9.39	20240628	87700	-63.45	20230801	29300	9.39	20240628	2.08	N	393890	500	168 억	2382610	N	N	2051	N	N
161	20240704	091201	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32750	300	2	0.92	625848950	19181	12.45	32500	33400	32150	42150	22750	32450	32631.42	7.07	-2798	34283	33366	32683	31766	31083	33025	31425	168	9700	500	23360	50	1	33696518	11036	20.58	1.10	12	0.06	1591.00	29689.00	87700	20230801	-62.66	29300	20240628	11.77	49950	-34.43	20240108	29300	11.77	20240628	87700	-62.66	20230801	29300	11.77	20240628	2.08	N	393890	500	168 억	2382610	N	N	2051	N	N
162	20240703	161154	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32450	-300	5	-0.92	4984739650	152539	76.37	32800	33600	32000	42550	22950	32750	32679.14	7.04	-7891	34116	33432	32966	32282	31816	33200	32050	168	9800	500	23580	50	1	33696518	10935	20.40	1.09	12	0.45	1591.00	29689.00	87700	20230801	-63.00	29300	20240628	10.75	49950	-35.04	20240108	29300	10.75	20240628	87700	-63.00	20230801	29300	10.75	20240628	2.17	N	393890	500	168 억	2372679	N	N	2051	N	N
163	20240703	151158	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32500	-250	5	-0.76	4667889150	142795	71.49	32800	33600	32000	42550	22950	32750	32689.44	7.04	-10796	34116	33432	32966	32282	31816	33200	32050	168	9800	500	23580	50	1	33696518	10951	20.43	1.09	12	0.42	1591.00	29689.00	87700	20230801	-62.94	29300	20240628	10.92	49950	-34.93	20240108	29300	10.92	20240628	87700	-62.94	20230801	29300	10.92	20240628	2.17	N	393890	500	168 억	2372679	N	N	492	N	N
164	20240703	141158	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32750	0	3	0.00	4056237400	124026	62.09	32800	33600	32000	42550	22950	32750	32704.73	7.04	-8187	34116	33432	32966	32282	31816	33200	32050	168	9800	500	23580	50	1	33696518	11036	20.58	1.10	12	0.37	1591.00	29689.00	87700	20230801	-62.66	29300	20240628	11.77	49950	-34.43	20240108	29300	11.77	20240628	87700	-62.66	20230801	29300	11.77	20240628	2.17	N	393890	500	168 억	2372679	N	N	492	N	N
165	20240703	131157	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32750	0	3	0.00	3669102050	112211	56.18	32800	33600	32000	42550	22950	32750	32698.24	7.04	-7832	34116	33432	32966	32282	31816	33200	32050	168	9800	500	23580	50	1	33696518	11036	20.58	1.10	12	0.33	1591.00	29689.00	87700	20230801	-62.66	29300	20240628	11.77	49950	-34.43	20240108	29300	11.77	20240628	87700	-62.66	20230801	29300	11.77	20240628	2.17	N	393890	500	168 억	2372679	N	N	492	N	N
166	20240703	121156	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32800	50	2	0.15	3326568250	101755	50.94	32800	33600	32000	42550	22950	32750	32691.94	7.04	-4608	34116	33432	32966	32282	31816	33200	32050	168	9800	500	23580	50	1	33696518	11052	20.62	1.10	12	0.30	1591.00	29689.00	87700	20230801	-62.60	29300	20240628	11.95	49950	-34.33	20240108	29300	11.95	20240628	87700	-62.60	20230801	29300	11.95	20240628	2.17	N	393890	500	168 억	2372679	N	N	492	N	N
167	20240703	111159	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32700	-50	5	-0.15	2849426050	87224	43.67	32800	33600	32000	42550	22950	32750	32667.91	7.04	-4213	34116	33432	32966	32282	31816	33200	32050	168	9800	500	23580	50	1	33696518	11019	20.55	1.10	12	0.26	1591.00	29689.00	87700	20230801	-62.71	29300	20240628	11.60	49950	-34.53	20240108	29300	11.60	20240628	87700	-62.71	20230801	29300	11.60	20240628	2.17	N	393890	500	168 억	2372679	N	N	492	N	N
168	20240703	101159	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32100	-650	5	-1.98	2318073250	70824	35.46	32800	33600	32000	42550	22950	32750	32730.05	7.04	-3602	34116	33432	32966	32282	31816	33200	32050	168	9800	500	23580	50	1	33696518	10817	20.18	1.08	12	0.21	1591.00	29689.00	87700	20230801	-63.40	29300	20240628	9.56	49950	-35.74	20240108	29300	9.56	20240628	87700	-63.40	20230801	29300	9.56	20240628	2.17	N	393890	500	168 억	2372679	N	N	492	N	N
169	20240703	091155	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33300	550	2	1.68	654998250	19790	9.91	32800	33600	32750	42550	22950	32750	33097.44	7.04	-3945	34116	33432	32966	32282	31816	33200	32050	168	9800	500	23580	50	1	33696518	11221	20.93	1.12	12	0.06	1591.00	29689.00	87700	20230801	-62.03	29300	20240628	13.65	49950	-33.33	20240108	29300	13.65	20240628	87700	-62.03	20230801	29300	13.65	20240628	2.17	N	393890	500	168 억	2372679	N	N	492	N	N
170	20240702	161152	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32750	-300	5	-0.91	6512539750	196637	35.87	33100	33650	32500	42950	23150	33050	33121.25	7.05	4183	36383	34716	32633	30966	28883	35550	31800	168	9900	500	23790	50	1	33696518	11036	20.58	1.10	12	0.58	1591.00	29689.00	87700	20230801	-62.66	29300	20240628	11.77	49950	-34.43	20240108	29300	11.77	20240628	87700	-62.66	20230801	29300	11.77	20240628	2.17	N	393890	500	168 억	2376456	N	N	492	N	N
171	20240702	151154	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32650	-400	5	-1.21	6070506800	183097	33.40	33100	33650	32550	42950	23150	33050	33154.59	7.05	2862	36383	34716	32633	30966	28883	35550	31800	168	9900	500	23790	50	1	33696518	11002	20.52	1.10	12	0.54	1591.00	29689.00	87700	20230801	-62.77	29300	20240628	11.43	49950	-34.63	20240108	29300	11.43	20240628	87700	-62.77	20230801	29300	11.43	20240628	2.17	N	393890	500	168 억	2376456	N	N	335	N	N
172	20240702	141155	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33050	0	3	0.00	4961927350	149335	27.24	33100	33650	32750	42950	23150	33050	33226.82	7.05	-2311	36383	34716	32633	30966	28883	35550	31800	168	9900	500	23790	50	1	33696518	11137	20.77	1.11	12	0.44	1591.00	29689.00	87700	20230801	-62.31	29300	20240628	12.80	49950	-33.83	20240108	29300	12.80	20240628	87700	-62.31	20230801	29300	12.80	20240628	2.17	N	393890	500	168 억	2376456	N	N	335	N	N
173	20240702	131155	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33150	100	2	0.30	4340142450	130590	23.82	33100	33650	32750	42950	23150	33050	33234.88	7.05	-5731	36383	34716	32633	30966	28883	35550	31800	168	9900	500	23790	50	1	33696518	11170	20.84	1.12	12	0.39	1591.00	29689.00	87700	20230801	-62.20	29300	20240628	13.14	49950	-33.63	20240108	29300	13.14	20240628	87700	-62.20	20230801	29300	13.14	20240628	2.17	N	393890	500	168 억	2376456	N	N	335	N	N
174	20240702	121155	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33400	350	2	1.06	3858408700	116123	21.18	33100	33650	32750	42950	23150	33050	33226.91	7.05	-7502	36383	34716	32633	30966	28883	35550	31800	168	9900	500	23790	50	1	33696518	11255	20.99	1.12	12	0.34	1591.00	29689.00	87700	20230801	-61.92	29300	20240628	13.99	49950	-33.13	20240108	29300	13.99	20240628	87700	-61.92	20230801	29300	13.99	20240628	2.17	N	393890	500	168 억	2376456	N	N	335	N	N
175	20240702	111154	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33550	500	2	1.51	3167843950	95444	17.41	33100	33650	32750	42950	23150	33050	33190.60	7.05	-10604	36383	34716	32633	30966	28883	35550	31800	168	9900	500	23790	50	1	33696518	11305	21.09	1.13	12	0.28	1591.00	29689.00	87700	20230801	-61.74	29300	20240628	14.51	49950	-32.83	20240108	29300	14.51	20240628	87700	-61.74	20230801	29300	14.51	20240628	2.17	N	393890	500	168 억	2376456	N	N	335	N	N
176	20240702	101153	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33150	100	2	0.30	2372985300	71657	13.07	33100	33650	32750	42950	23150	33050	33115.89	7.05	-16158	36383	34716	32633	30966	28883	35550	31800	168	9900	500	23790	50	1	33696518	11170	20.84	1.12	12	0.21	1591.00	29689.00	87700	20230801	-62.20	29300	20240628	13.14	49950	-33.63	20240108	29300	13.14	20240628	87700	-62.20	20230801	29300	13.14	20240628	2.17	N	393890	500	168 억	2376456	N	N	335	N	N
177	20240702	091154	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33600	550	2	1.66	1218831100	36810	6.71	33100	33650	32750	42950	23150	33050	33111.41	7.05	-13210	36383	34716	32633	30966	28883	35550	31800	168	9900	500	23790	50	1	33696518	11322	21.12	1.13	12	0.11	1591.00	29689.00	87700	20230801	-61.69	29300	20240628	14.68	49950	-32.73	20240108	29300	14.68	20240628	87700	-61.69	20230801	29300	14.68	20240628	2.17	N	393890	500	168 억	2376456	N	N	335	N	N
178	20240701	161149	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33050	2800	2	9.26	18000423400	545274	478.89	30550	34300	30550	39300	21200	30250	33011.74	6.80	102958	31483	30866	30083	29466	28683	31175	29775	168	9050	500	21780	50	1	33696518	11137	20.77	1.11	12	1.62	1591.00	29689.00	87700	20230801	-62.31	29300	20240628	12.80	49950	-33.83	20240108	29300	12.80	20240628	87700	-62.31	20230801	29300	12.80	20240628	2.15	N	393890	500	168 억	2289948	N	N	335	N	N
179	20240701	151152	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33150	2900	2	9.59	17524798150	530878	466.24	30550	34300	30550	39300	21200	30250	33011.03	6.80	104304	31483	30866	30083	29466	28683	31175	29775	168	9050	500	21780	50	1	33696518	11170	20.84	1.12	12	1.58	1591.00	29689.00	87700	20230801	-62.20	29300	20240628	13.14	49950	-33.63	20240108	29300	13.14	20240628	87700	-62.20	20230801	29300	13.14	20240628	2.15	N	393890	500	168 억	2289948	N	N	448	N	N
180	20240701	141150	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32900	2650	2	8.76	16795247750	508766	446.82	30550	34300	30550	39300	21200	30250	33011.79	6.80	102268	31483	30866	30083	29466	28683	31175	29775	168	9050	500	21780	50	1	33696518	11086	20.68	1.11	12	1.51	1591.00	29689.00	87700	20230801	-62.49	29300	20240628	12.29	49950	-34.13	20240108	29300	12.29	20240628	87700	-62.49	20230801	29300	12.29	20240628	2.15	N	393890	500	168 억	2289948	N	N	448	N	N
181	20240701	131150	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33100	2850	2	9.42	15927784900	482403	423.67	30550	34300	30550	39300	21200	30250	33017.65	6.80	96828	31483	30866	30083	29466	28683	31175	29775	168	9050	500	21780	50	1	33696518	11154	20.80	1.11	12	1.43	1591.00	29689.00	87700	20230801	-62.26	29300	20240628	12.97	49950	-33.73	20240108	29300	12.97	20240628	87700	-62.26	20230801	29300	12.97	20240628	2.15	N	393890	500	168 억	2289948	N	N	448	N	N
182	20240701	121153	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33400	3150	2	10.41	14560463700	441308	387.58	30550	34300	30550	39300	21200	30250	32993.95	6.80	85941	31483	30866	30083	29466	28683	31175	29775	168	9050	500	21780	50	1	33696518	11255	20.99	1.12	12	1.31	1591.00	29689.00	87700	20230801	-61.92	29300	20240628	13.99	49950	-33.13	20240108	29300	13.99	20240628	87700	-61.92	20230801	29300	13.99	20240628	2.15	N	393890	500	168 억	2289948	N	N	448	N	N
183	20240701	111147	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33500	3250	2	10.74	9598683800	294491	258.64	30550	33500	30550	39300	21200	30250	32594.24	6.80	71452	31483	30866	30083	29466	28683	31175	29775	168	9050	500	21780	50	1	33696518	11288	21.06	1.13	12	0.87	1591.00	29689.00	87700	20230801	-61.80	29300	20240628	14.33	49950	-32.93	20240108	29300	14.33	20240628	87700	-61.80	20230801	29300	14.33	20240628	2.15	N	393890	500	168 억	2289948	N	N	448	N	N
184	20240701	101146	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33000	2750	2	9.09	7381206100	227567	199.86	30550	33150	30550	39300	21200	30250	32435.42	6.80	62468	31483	30866	30083	29466	28683	31175	29775	168	9050	500	21780	50	1	33696518	11120	20.74	1.11	12	0.68	1591.00	29689.00	87700	20230801	-62.37	29300	20240628	12.63	49950	-33.93	20240108	29300	12.63	20240628	87700	-62.37	20230801	29300	12.63	20240628	2.15	N	393890	500	168 억	2289948	N	N	448	N	N
185	20240701	091144	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32600	2350	2	7.77	3248539750	100950	88.66	30550	32900	30550	39300	21200	30250	32179.90	6.80	22776	31483	30866	30083	29466	28683	31175	29775	168	9050	500	21780	50	1	33696518	10985	20.49	1.10	12	0.30	1591.00	29689.00	87700	20230801	-62.83	29300	20240628	11.26	49950	-34.73	20240108	29300	11.26	20240628	87700	-62.83	20230801	29300	11.26	20240628	2.15	N	393890	500	168 억	2289948	N	N	448	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History