KissMeData/166090/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

77 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	20240830	160857	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34450	-100	5	-0.29	6857138350	200102	73.97	34850	34900	33850	44900	24200	34550	34267.90	23.04	17158	36183	35366	34683	33866	33183	35025	33525	99	10350	500	26250	50	1	19777674	6813	19.90	1.69	12	1.01	1731.00	20443.00	69300	20240702	-50.29	33850	20240830	1.77	69300	-50.29	20240702	33850	1.77	20240830	69300	-50.29	20240702	33850	1.77	20240830	1.52	N	166090	500	98 억	4556786	N	N	4544	N	N
3	20240830	150905	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34400	-150	5	-0.43	6522372750	190387	70.38	34850	34900	33850	44900	24200	34550	34258.33	23.04	15026	36183	35366	34683	33866	33183	35025	33525	99	10350	500	26250	50	1	19777674	6804	19.87	1.68	12	0.96	1731.00	20443.00	69300	20240702	-50.36	33850	20240830	1.62	69300	-50.36	20240702	33850	1.62	20240830	69300	-50.36	20240702	33850	1.62	20240830	1.52	N	166090	500	98 억	4556786	N	N	244	N	N
4	20240830	140905	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34550	0	3	0.00	5411639650	158111	58.45	34850	34900	33850	44900	24200	34550	34226.61	23.04	5058	36183	35366	34683	33866	33183	35025	33525	99	10350	500	26250	50	1	19777674	6833	19.96	1.69	12	0.80	1731.00	20443.00	69300	20240702	-50.14	33850	20240830	2.07	69300	-50.14	20240702	33850	2.07	20240830	69300	-50.14	20240702	33850	2.07	20240830	1.52	N	166090	500	98 억	4556786	N	N	244	N	N
5	20240830	130859	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34100	-450	5	-1.30	4687032600	136989	50.64	34850	34900	33850	44900	24200	34550	34214.39	23.04	-5538	36183	35366	34683	33866	33183	35025	33525	99	10350	500	26250	50	1	19777674	6744	19.70	1.67	12	0.69	1731.00	20443.00	69300	20240702	-50.79	33850	20240830	0.74	69300	-50.79	20240702	33850	0.74	20240830	69300	-50.79	20240702	33850	0.74	20240830	1.52	N	166090	500	98 억	4556786	N	N	244	N	N
6	20240830	120903	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34050	-500	5	-1.45	4114608700	120202	44.43	34850	34900	33850	44900	24200	34550	34230.49	23.04	-10299	36183	35366	34683	33866	33183	35025	33525	99	10350	500	26250	50	1	19777674	6734	19.67	1.67	12	0.61	1731.00	20443.00	69300	20240702	-50.87	33850	20240830	0.59	69300	-50.87	20240702	33850	0.59	20240830	69300	-50.87	20240702	33850	0.59	20240830	1.52	N	166090	500	98 억	4556786	N	N	244	N	N
7	20240830	110912	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	33950	-600	5	-1.74	3513886950	102544	37.91	34850	34900	33850	44900	24200	34550	34266.80	23.04	-16733	36183	35366	34683	33866	33183	35025	33525	99	10350	500	26250	50	1	19777674	6715	19.61	1.66	12	0.52	1731.00	20443.00	69300	20240702	-51.01	33850	20240830	0.30	69300	-51.01	20240702	33850	0.30	20240830	69300	-51.01	20240702	33850	0.30	20240830	1.52	N	166090	500	98 억	4556786	N	N	244	N	N
8	20240830	100907	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34200	-350	5	-1.01	2358641100	68664	25.38	34850	34900	34200	44900	24200	34550	34350.15	23.04	-12074	36183	35366	34683	33866	33183	35025	33525	99	10350	500	26250	50	1	19777674	6764	19.76	1.67	12	0.35	1731.00	20443.00	69300	20240702	-50.65	34000	20240829	0.59	69300	-50.65	20240702	34000	0.59	20240829	69300	-50.65	20240702	34000	0.59	20240829	1.52	N	166090	500	98 억	4556786	N	N	244	N	N
9	20240830	090910	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34600	50	2	0.14	134863100	3886	1.44	34850	34900	34550	44900	24200	34550	34709.46	23.04	-681	36183	35366	34683	33866	33183	35025	33525	99	10350	500	26250	50	1	19777674	6843	19.99	1.69	12	0.02	1731.00	20443.00	69300	20240702	-50.07	34000	20240829	1.76	69300	-50.07	20240702	34000	1.76	20240829	69300	-50.07	20240702	34000	1.76	20240829	1.52	N	166090	500	98 억	4556786	N	N	244	N	N
10	20240829	160910	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34550	-2250	5	-6.11	9248761100	268097	219.98	35000	35500	34000	47800	25800	36800	34496.81	23.03	27136	37833	37316	36433	35916	35033	37575	36175	99	11000	500	27960	50	1	19777674	6833	19.96	1.69	12	1.36	1731.00	20443.00	69300	20240702	-50.14	34000	20240829	1.62	69300	-50.14	20240702	34000	1.62	20240829	69300	-50.14	20240702	34000	1.62	20240829	1.58	N	166090	500	98 억	4555450	N	N	244	N	N
11	20240829	150918	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34350	-2450	5	-6.66	8878441300	257343	211.16	35000	35500	34000	47800	25800	36800	34499.37	23.03	23142	37833	37316	36433	35916	35033	37575	36175	99	11000	500	27960	50	1	19777674	6794	19.84	1.68	12	1.30	1731.00	20443.00	69300	20240702	-50.43	34000	20240829	1.03	69300	-50.43	20240702	34000	1.03	20240829	69300	-50.43	20240702	34000	1.03	20240829	1.58	N	166090	500	98 억	4555450	N	N	218	N	N
12	20240829	140919	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34700	-2100	5	-5.71	7610311700	220616	181.02	35000	35500	34000	47800	25800	36800	34494.52	23.03	6930	37833	37316	36433	35916	35033	37575	36175	99	11000	500	27960	50	1	19777674	6863	20.05	1.70	12	1.12	1731.00	20443.00	69300	20240702	-49.93	34000	20240829	2.06	69300	-49.93	20240702	34000	2.06	20240829	69300	-49.93	20240702	34000	2.06	20240829	1.58	N	166090	500	98 억	4555450	N	N	218	N	N
13	20240829	130921	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34550	-2250	5	-6.11	6703428100	194447	159.55	35000	35500	34000	47800	25800	36800	34472.92	23.03	3023	37833	37316	36433	35916	35033	37575	36175	99	11000	500	27960	50	1	19777674	6833	19.96	1.69	12	0.98	1731.00	20443.00	69300	20240702	-50.14	34000	20240829	1.62	69300	-50.14	20240702	34000	1.62	20240829	69300	-50.14	20240702	34000	1.62	20240829	1.58	N	166090	500	98 억	4555450	N	N	218	N	N
14	20240829	120919	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34400	-2400	5	-6.52	5755444750	166968	137.00	35000	35500	34000	47800	25800	36800	34468.71	23.03	-6427	37833	37316	36433	35916	35033	37575	36175	99	11000	500	27960	50	1	19777674	6804	19.87	1.68	12	0.84	1731.00	20443.00	69300	20240702	-50.36	34000	20240829	1.18	69300	-50.36	20240702	34000	1.18	20240829	69300	-50.36	20240702	34000	1.18	20240829	1.58	N	166090	500	98 억	4555450	N	N	218	N	N
15	20240829	110918	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34300	-2500	5	-6.79	4932359450	143017	117.35	35000	35500	34000	47800	25800	36800	34486.03	23.03	-13048	37833	37316	36433	35916	35033	37575	36175	99	11000	500	27960	50	1	19777674	6784	19.82	1.68	12	0.72	1731.00	20443.00	69300	20240702	-50.51	34000	20240829	0.88	69300	-50.51	20240702	34000	0.88	20240829	69300	-50.51	20240702	34000	0.88	20240829	1.58	N	166090	500	98 억	4555450	N	N	218	N	N
16	20240829	100913	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34550	-2250	5	-6.11	3761015450	108862	89.33	35000	35500	34000	47800	25800	36800	34546.05	23.03	-11443	37833	37316	36433	35916	35033	37575	36175	99	11000	500	27960	50	1	19777674	6833	19.96	1.69	12	0.55	1731.00	20443.00	69300	20240702	-50.14	34000	20240829	1.62	69300	-50.14	20240702	34000	1.62	20240829	69300	-50.14	20240702	34000	1.62	20240829	1.58	N	166090	500	98 억	4555450	N	N	218	N	N
17	20240829	090917	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34650	-2150	5	-5.84	1020160600	29123	23.90	35000	35500	34600	47800	25800	36800	35022.24	23.03	-5261	37833	37316	36433	35916	35033	37575	36175	99	11000	500	27960	50	1	19777674	6853	20.02	1.69	12	0.15	1731.00	20443.00	69300	20240702	-50.00	34600	20240829	0.14	69300	-50.00	20240702	34600	0.14	20240829	69300	-50.00	20240702	34600	0.14	20240829	1.58	N	166090	500	98 억	4555450	N	N	218	N	N
18	20240828	160848	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	36800	350	2	0.96	4381458400	121448	101.04	36250	36950	35550	47350	25550	36450	36076.75	22.98	19322	37583	37016	36333	35766	35083	36675	35425	99	10900	500	27700	50	1	19777674	7278	21.26	1.80	12	0.61	1731.00	20443.00	69300	20240702	-46.90	35550	20240828	3.52	69300	-46.90	20240702	35550	3.52	20240828	69300	-46.90	20240702	35550	3.52	20240828	1.55	N	166090	500	98 억	4545513	N	N	218	N	N
19	20240828	150854	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	36900	450	2	1.23	4113850700	114180	94.99	36250	36950	35550	47350	25550	36450	36029.52	22.98	20624	37583	37016	36333	35766	35083	36675	35425	99	10900	500	27700	50	1	19777674	7298	21.32	1.81	12	0.58	1731.00	20443.00	69300	20240702	-46.75	35550	20240828	3.80	69300	-46.75	20240702	35550	3.80	20240828	69300	-46.75	20240702	35550	3.80	20240828	1.55	N	166090	500	98 억	4545513	N	N	628	N	N
20	20240828	140856	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	36450	0	3	0.00	3400364900	94711	78.80	36250	36550	35550	47350	25550	36450	35902.53	22.98	17146	37583	37016	36333	35766	35083	36675	35425	99	10900	500	27700	50	1	19777674	7209	21.06	1.78	12	0.48	1731.00	20443.00	69300	20240702	-47.40	35550	20240828	2.53	69300	-47.40	20240702	35550	2.53	20240828	69300	-47.40	20240702	35550	2.53	20240828	1.55	N	166090	500	98 억	4545513	N	N	628	N	N
21	20240828	130852	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	35850	-600	5	-1.65	2709403750	75660	62.95	36250	36450	35550	47350	25550	36450	35810.25	22.98	8625	37583	37016	36333	35766	35083	36675	35425	99	10900	500	27700	50	1	19777674	7090	20.71	1.75	12	0.38	1731.00	20443.00	69300	20240702	-48.27	35550	20240828	0.84	69300	-48.27	20240702	35550	0.84	20240828	69300	-48.27	20240702	35550	0.84	20240828	1.55	N	166090	500	98 억	4545513	N	N	628	N	N
22	20240828	120851	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	35700	-750	5	-2.06	2201156450	61481	51.15	36250	36450	35550	47350	25550	36450	35802.22	22.98	702	37583	37016	36333	35766	35083	36675	35425	99	10900	500	27700	50	1	19777674	7061	20.62	1.75	12	0.31	1731.00	20443.00	69300	20240702	-48.48	35550	20240828	0.42	69300	-48.48	20240702	35550	0.42	20240828	69300	-48.48	20240702	35550	0.42	20240828	1.55	N	166090	500	98 억	4545513	N	N	628	N	N
23	20240828	110851	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	35600	-850	5	-2.33	1705649000	47564	39.57	36250	36450	35550	47350	25550	36450	35860.08	22.98	-6364	37583	37016	36333	35766	35083	36675	35425	99	10900	500	27700	50	1	19777674	7041	20.57	1.74	12	0.24	1731.00	20443.00	69300	20240702	-48.63	35550	20240828	0.14	69300	-48.63	20240702	35550	0.14	20240828	69300	-48.63	20240702	35550	0.14	20240828	1.55	N	166090	500	98 억	4545513	N	N	628	N	N
24	20240828	100920	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	35750	-700	5	-1.92	1049384250	29193	24.29	36250	36450	35600	47350	25550	36450	35946.43	22.98	-3992	37583	37016	36333	35766	35083	36675	35425	99	10900	500	27700	50	1	19777674	7071	20.65	1.75	12	0.15	1731.00	20443.00	69300	20240702	-48.41	35600	20240828	0.42	69300	-48.41	20240702	35600	0.42	20240828	69300	-48.41	20240702	35600	0.42	20240828	1.55	N	166090	500	98 억	4545513	N	N	628	N	N
25	20240828	090906	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	36000	-450	5	-1.23	208757350	5776	4.81	36250	36450	36000	47350	25550	36450	36142.20	22.98	-1560	37583	37016	36333	35766	35083	36675	35425	99	10900	500	27700	50	1	19777674	7120	20.80	1.76	12	0.03	1731.00	20443.00	69300	20240702	-48.05	35650	20240827	0.98	69300	-48.05	20240702	35650	0.98	20240827	69300	-48.05	20240702	35650	0.98	20240827	1.55	N	166090	500	98 억	4545513	N	N	628	N	N
26	20240827	160848	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	36450	-450	5	-1.22	4328222400	119922	138.23	36900	36900	35650	47950	25850	36900	36091.28	22.93	25034	39300	38100	37450	36250	35600	37775	35925	99	11050	500	28040	50	1	19777674	7209	21.06	1.78	12	0.61	1731.00	20443.00	69300	20240702	-47.40	35650	20240827	2.24	69300	-47.40	20240702	35650	2.24	20240827	69300	-47.40	20240702	35650	2.24	20240827	1.59	N	166090	500	98 억	4534072	N	N	628	N	N
27	20240827	150852	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	36450	-450	5	-1.22	4114083700	114043	131.45	36900	36900	35650	47950	25850	36900	36074.67	22.93	24444	39300	38100	37450	36250	35600	37775	35925	99	11050	500	28040	50	1	19777674	7209	21.06	1.78	12	0.58	1731.00	20443.00	69300	20240702	-47.40	35650	20240827	2.24	69300	-47.40	20240702	35650	2.24	20240827	69300	-47.40	20240702	35650	2.24	20240827	1.59	N	166090	500	98 억	4534072	N	N	970	N	N
28	20240827	140855	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	36200	-700	5	-1.90	3543694000	98351	113.36	36900	36900	35650	47950	25850	36900	36030.87	22.93	22260	39300	38100	37450	36250	35600	37775	35925	99	11050	500	28040	50	1	19777674	7160	20.91	1.77	12	0.50	1731.00	20443.00	69300	20240702	-47.76	35650	20240827	1.54	69300	-47.76	20240702	35650	1.54	20240827	69300	-47.76	20240702	35650	1.54	20240827	1.59	N	166090	500	98 억	4534072	N	N	970	N	N
29	20240827	130857	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	36000	-900	5	-2.44	3106294800	86218	99.38	36900	36900	35650	47950	25850	36900	36028.13	22.93	18316	39300	38100	37450	36250	35600	37775	35925	99	11050	500	28040	50	1	19777674	7120	20.80	1.76	12	0.44	1731.00	20443.00	69300	20240702	-48.05	35650	20240827	0.98	69300	-48.05	20240702	35650	0.98	20240827	69300	-48.05	20240702	35650	0.98	20240827	1.59	N	166090	500	98 억	4534072	N	N	970	N	N
30	20240827	120859	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	35950	-950	5	-2.57	2543745300	70626	81.41	36900	36900	35650	47950	25850	36900	36016.81	22.93	13716	39300	38100	37450	36250	35600	37775	35925	99	11050	500	28040	50	1	19777674	7110	20.77	1.76	12	0.36	1731.00	20443.00	69300	20240702	-48.12	35650	20240827	0.84	69300	-48.12	20240702	35650	0.84	20240827	69300	-48.12	20240702	35650	0.84	20240827	1.59	N	166090	500	98 억	4534072	N	N	970	N	N
31	20240827	110856	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	35800	-1100	5	-2.98	2143800950	59490	68.57	36900	36900	35650	47950	25850	36900	36035.96	22.93	12915	39300	38100	37450	36250	35600	37775	35925	99	11050	500	28040	50	1	19777674	7080	20.68	1.75	12	0.30	1731.00	20443.00	69300	20240702	-48.34	35650	20240827	0.42	69300	-48.34	20240702	35650	0.42	20240827	69300	-48.34	20240702	35650	0.42	20240827	1.59	N	166090	500	98 억	4534072	N	N	970	N	N
32	20240827	100854	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	36050	-850	5	-2.30	1688656250	46815	53.96	36900	36900	35650	47950	25850	36900	36070.39	22.93	11476	39300	38100	37450	36250	35600	37775	35925	99	11050	500	28040	50	1	19777674	7130	20.83	1.76	12	0.24	1731.00	20443.00	69300	20240702	-47.98	35650	20240827	1.12	69300	-47.98	20240702	35650	1.12	20240827	69300	-47.98	20240702	35650	1.12	20240827	1.59	N	166090	500	98 억	4534072	N	N	970	N	N
33	20240827	090853	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	36350	-550	5	-1.49	254041150	6958	8.02	36900	36900	36200	47950	25850	36900	36509.25	22.93	-845	39300	38100	37450	36250	35600	37775	35925	99	11050	500	28040	50	1	19777674	7189	21.00	1.78	12	0.04	1731.00	20443.00	69300	20240702	-47.55	36200	20240827	0.41	69300	-47.55	20240702	36200	0.41	20240827	69300	-47.55	20240702	36200	0.41	20240827	1.59	N	166090	500	98 억	4534072	N	N	970	N	N
34	20240826	160841	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	36900	-1050	5	-2.77	3213932200	86455	130.60	38550	38650	36800	49300	26600	37950	37174.96	23.24	-9824	38850	38400	37600	37150	36350	38625	37375	99	11350	500	28840	50	1	19777674	7298	21.32	1.81	12	0.44	1731.00	20443.00	69300	20240702	-46.75	36800	20240826	0.27	69300	-46.75	20240702	36800	0.27	20240826	69300	-46.75	20240702	36800	0.27	20240826	1.50	N	166090	500	98 억	4595574	N	N	970	N	N
35	20240826	150848	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	36900	-1050	5	-2.77	3001086200	80689	121.89	38550	38650	36800	49300	26600	37950	37193.25	23.24	-10843	38850	38400	37600	37150	36350	38625	37375	99	11350	500	28840	50	1	19777674	7298	21.32	1.81	12	0.41	1731.00	20443.00	69300	20240702	-46.75	36800	20240826	0.27	69300	-46.75	20240702	36800	0.27	20240826	69300	-46.75	20240702	36800	0.27	20240826	1.50	N	166090	500	98 억	4595574	N	N	201	N	N
36	20240826	140851	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	36900	-1050	5	-2.77	2454931850	65886	99.53	38550	38650	36800	49300	26600	37950	37260.30	23.24	-13090	38850	38400	37600	37150	36350	38625	37375	99	11350	500	28840	50	1	19777674	7298	21.32	1.81	12	0.33	1731.00	20443.00	69300	20240702	-46.75	36800	20240826	0.27	69300	-46.75	20240702	36800	0.27	20240826	69300	-46.75	20240702	36800	0.27	20240826	1.50	N	166090	500	98 억	4595574	N	N	201	N	N
37	20240826	130853	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	36950	-1000	5	-2.64	2165891000	58051	87.69	38550	38650	36800	49300	26600	37950	37310.14	23.24	-14407	38850	38400	37600	37150	36350	38625	37375	99	11350	500	28840	50	1	19777674	7308	21.35	1.81	12	0.29	1731.00	20443.00	69300	20240702	-46.68	36800	20240826	0.41	69300	-46.68	20240702	36800	0.41	20240826	69300	-46.68	20240702	36800	0.41	20240826	1.50	N	166090	500	98 억	4595574	N	N	201	N	N
38	20240826	120846	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	36950	-1000	5	-2.64	1794544700	47993	72.50	38550	38650	36850	49300	26600	37950	37391.80	23.24	-13755	38850	38400	37600	37150	36350	38625	37375	99	11350	500	28840	50	1	19777674	7308	21.35	1.81	12	0.24	1731.00	20443.00	69300	20240702	-46.68	36800	20240823	0.41	69300	-46.68	20240702	36800	0.41	20240823	69300	-46.68	20240702	36800	0.41	20240823	1.50	N	166090	500	98 억	4595574	N	N	201	N	N
39	20240826	110851	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37100	-850	5	-2.24	1457949550	38887	58.74	38550	38650	36950	49300	26600	37950	37491.95	23.24	-11460	38850	38400	37600	37150	36350	38625	37375	99	11350	500	28840	50	1	19777674	7338	21.43	1.81	12	0.20	1731.00	20443.00	69300	20240702	-46.46	36800	20240823	0.82	69300	-46.46	20240702	36800	0.82	20240823	69300	-46.46	20240702	36800	0.82	20240823	1.50	N	166090	500	98 억	4595574	N	N	201	N	N
40	20240826	100851	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37550	-400	5	-1.05	652050700	17225	26.02	38550	38650	37350	49300	26600	37950	37854.90	23.24	-6237	38850	38400	37600	37150	36350	38625	37375	99	11350	500	28840	50	1	19777674	7427	21.69	1.84	12	0.09	1731.00	20443.00	69300	20240702	-45.82	36800	20240823	2.04	69300	-45.82	20240702	36800	2.04	20240823	69300	-45.82	20240702	36800	2.04	20240823	1.50	N	166090	500	98 억	4595574	N	N	201	N	N
41	20240826	090847	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37950	0	3	0.00	211390800	5525	8.35	38550	38650	37850	49300	26600	37950	38260.78	23.24	-2506	38850	38400	37600	37150	36350	38625	37375	99	11350	500	28840	50	1	19777674	7506	21.92	1.86	12	0.03	1731.00	20443.00	69300	20240702	-45.24	36800	20240823	3.12	69300	-45.24	20240702	36800	3.12	20240823	69300	-45.24	20240702	36800	3.12	20240823	1.50	N	166090	500	98 억	4595574	N	N	201	N	N
42	20240823	160842	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	37950	100	2	0.26	2470680100	65846	42.51	37500	38050	36800	49200	26500	37850	37520.19	23.05	3837	39783	38816	38283	37316	36783	38550	37050	99	11350	500	28760	50	1	19777674	7506	21.92	1.86	12	0.33	1731.00	20443.00	69300	20240702	-45.24	36800	20240823	3.12	69300	-45.24	20240702	36800	3.12	20240823	69300	-45.24	20240702	36800	3.12	20240823	1.48	N	166090	500	98 억	4558349	N	N	201	N	N
43	20240823	150850	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	37950	100	2	0.26	2271870650	60609	39.13	37500	37950	36800	49200	26500	37850	37482.20	23.05	5675	39783	38816	38283	37316	36783	38550	37050	99	11350	500	28760	50	1	19777674	7506	21.92	1.86	12	0.31	1731.00	20443.00	69300	20240702	-45.24	36800	20240823	3.12	69300	-45.24	20240702	36800	3.12	20240823	69300	-45.24	20240702	36800	3.12	20240823	1.48	N	166090	500	98 억	4558349	N	N	7114	N	N
44	20240823	140849	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	37700	-150	5	-0.40	1945055600	51965	33.55	37500	37850	36800	49200	26500	37850	37427.63	23.05	5547	39783	38816	38283	37316	36783	38550	37050	99	11350	500	28760	50	1	19777674	7456	21.78	1.84	12	0.26	1731.00	20443.00	69300	20240702	-45.60	36800	20240823	2.45	69300	-45.60	20240702	36800	2.45	20240823	69300	-45.60	20240702	36800	2.45	20240823	1.48	N	166090	500	98 억	4558349	N	N	7114	N	N
45	20240823	130849	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	37700	-150	5	-0.40	1760444400	47072	30.39	37500	37800	36800	49200	26500	37850	37396.03	23.05	5710	39783	38816	38283	37316	36783	38550	37050	99	11350	500	28760	50	1	19777674	7456	21.78	1.84	12	0.24	1731.00	20443.00	69300	20240702	-45.60	36800	20240823	2.45	69300	-45.60	20240702	36800	2.45	20240823	69300	-45.60	20240702	36800	2.45	20240823	1.48	N	166090	500	98 억	4558349	N	N	7114	N	N
46	20240823	120847	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	37400	-450	5	-1.19	1466555550	39254	25.34	37500	37600	36800	49200	26500	37850	37356.83	23.05	3381	39783	38816	38283	37316	36783	38550	37050	99	11350	500	28760	50	1	19777674	7397	21.61	1.83	12	0.20	1731.00	20443.00	69300	20240702	-46.03	36800	20240823	1.63	69300	-46.03	20240702	36800	1.63	20240823	69300	-46.03	20240702	36800	1.63	20240823	1.48	N	166090	500	98 억	4558349	N	N	7114	N	N
47	20240823	110845	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	37450	-400	5	-1.06	1219341250	32641	21.07	37500	37600	36800	49200	26500	37850	37351.47	23.05	1950	39783	38816	38283	37316	36783	38550	37050	99	11350	500	28760	50	1	19777674	7407	21.63	1.83	12	0.17	1731.00	20443.00	69300	20240702	-45.96	36800	20240823	1.77	69300	-45.96	20240702	36800	1.77	20240823	69300	-45.96	20240702	36800	1.77	20240823	1.48	N	166090	500	98 억	4558349	N	N	7114	N	N
48	20240823	100847	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	37500	-350	5	-0.92	897401250	24029	15.51	37500	37600	36800	49200	26500	37850	37340.12	23.05	2032	39783	38816	38283	37316	36783	38550	37050	99	11350	500	28760	50	1	19777674	7417	21.66	1.83	12	0.12	1731.00	20443.00	69300	20240702	-45.89	36800	20240823	1.90	69300	-45.89	20240702	36800	1.90	20240823	69300	-45.89	20240702	36800	1.90	20240823	1.48	N	166090	500	98 억	4558349	N	N	7114	N	N
49	20240823	090848	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	37350	-500	5	-1.32	280142250	7532	4.86	37500	37600	36800	49200	26500	37850	37165.91	23.05	361	39783	38816	38283	37316	36783	38550	37050	99	11350	500	28760	50	1	19777674	7387	21.58	1.83	12	0.04	1731.00	20443.00	69300	20240702	-46.10	36800	20240823	1.49	69300	-46.10	20240702	36800	1.49	20240823	69300	-46.10	20240702	36800	1.49	20240823	1.48	N	166090	500	98 억	4558349	N	N	7114	N	N
50	20240822	160841	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37850	-1300	5	-3.32	5877305450	154099	114.71	39150	39250	37750	50800	27450	39150	38140.06	23.16	11248	40216	39682	39166	38632	38116	39950	38900	99	11650	500	29750	50	1	19777674	7486	21.87	1.85	12	0.78	1731.00	20443.00	69300	20240702	-45.38	37500	20240808	0.93	69300	-45.38	20240702	37500	0.93	20240808	69300	-45.38	20240702	37500	0.93	20240808	1.42	N	166090	500	98 억	4580215	N	N	7110	N	N
51	20240822	150849	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37800	-1350	5	-3.45	5672365200	148691	110.69	39150	39250	37750	50800	27450	39150	38148.61	23.16	8855	40216	39682	39166	38632	38116	39950	38900	99	11650	500	29750	50	1	19777674	7476	21.84	1.85	12	0.75	1731.00	20443.00	69300	20240702	-45.45	37500	20240808	0.80	69300	-45.45	20240702	37500	0.80	20240808	69300	-45.45	20240702	37500	0.80	20240808	1.42	N	166090	500	98 억	4580215	N	N	3206	N	N
52	20240822	140850	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37950	-1200	5	-3.07	4356197850	113923	84.80	39150	39250	37800	50800	27450	39150	38238.01	23.16	-2405	40216	39682	39166	38632	38116	39950	38900	99	11650	500	29750	50	1	19777674	7506	21.92	1.86	12	0.58	1731.00	20443.00	69300	20240702	-45.24	37500	20240808	1.20	69300	-45.24	20240702	37500	1.20	20240808	69300	-45.24	20240702	37500	1.20	20240808	1.42	N	166090	500	98 억	4580215	N	N	3206	N	N
53	20240822	130850	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37950	-1200	5	-3.07	3606615650	94139	70.08	39150	39250	37800	50800	27450	39150	38311.51	23.16	-6206	40216	39682	39166	38632	38116	39950	38900	99	11650	500	29750	50	1	19777674	7506	21.92	1.86	12	0.48	1731.00	20443.00	69300	20240702	-45.24	37500	20240808	1.20	69300	-45.24	20240702	37500	1.20	20240808	69300	-45.24	20240702	37500	1.20	20240808	1.42	N	166090	500	98 억	4580215	N	N	3206	N	N
54	20240822	120853	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38100	-1050	5	-2.68	2557714350	66513	49.51	39150	39250	38050	50800	27450	39150	38454.25	23.16	-9454	40216	39682	39166	38632	38116	39950	38900	99	11650	500	29750	50	1	19777674	7535	22.01	1.86	12	0.34	1731.00	20443.00	69300	20240702	-45.02	37500	20240808	1.60	69300	-45.02	20240702	37500	1.60	20240808	69300	-45.02	20240702	37500	1.60	20240808	1.42	N	166090	500	98 억	4580215	N	N	3206	N	N
55	20240822	110844	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38300	-850	5	-2.17	1846680900	47884	35.64	39150	39250	38250	50800	27450	39150	38565.60	23.16	-9773	40216	39682	39166	38632	38116	39950	38900	99	11650	500	29750	50	1	19777674	7575	22.13	1.87	12	0.24	1731.00	20443.00	69300	20240702	-44.73	37500	20240808	2.13	69300	-44.73	20240702	37500	2.13	20240808	69300	-44.73	20240702	37500	2.13	20240808	1.42	N	166090	500	98 억	4580215	N	N	3206	N	N
56	20240822	100844	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38550	-600	5	-1.53	1092155250	28221	21.01	39150	39250	38450	50800	27450	39150	38699.93	23.16	-10827	40216	39682	39166	38632	38116	39950	38900	99	11650	500	29750	50	1	19777674	7624	22.27	1.89	12	0.14	1731.00	20443.00	69300	20240702	-44.37	37500	20240808	2.80	69300	-44.37	20240702	37500	2.80	20240808	69300	-44.37	20240702	37500	2.80	20240808	1.42	N	166090	500	98 억	4580215	N	N	3206	N	N
57	20240822	090846	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38800	-350	5	-0.89	240199750	6161	4.59	39150	39250	38750	50800	27450	39150	38986.87	23.16	-2251	40216	39682	39166	38632	38116	39950	38900	99	11650	500	29750	50	1	19777674	7674	22.41	1.90	12	0.03	1731.00	20443.00	69300	20240702	-44.01	37500	20240808	3.47	69300	-44.01	20240702	37500	3.47	20240808	69300	-44.01	20240702	37500	3.47	20240808	1.42	N	166090	500	98 억	4580215	N	N	3206	N	N
58	20240821	160840	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39150	-300	5	-0.76	5222560900	133972	50.48	39050	39700	38650	51200	27650	39450	38982.42	22.93	45041	42450	40950	39600	38100	36750	40275	37425	99	11750	500	29980	50	1	19777674	7743	22.62	1.92	12	0.68	1731.00	20443.00	69300	20240702	-43.51	37500	20240808	4.40	69300	-43.51	20240702	37500	4.40	20240808	69300	-43.51	20240702	37500	4.40	20240808	1.42	N	166090	500	98 억	4534078	N	N	3206	N	N
59	20240821	150852	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39150	-300	5	-0.76	5049365700	129546	48.81	39050	39700	38650	51200	27650	39450	38977.40	22.93	42981	42450	40950	39600	38100	36750	40275	37425	99	11750	500	29980	50	1	19777674	7743	22.62	1.92	12	0.66	1731.00	20443.00	69300	20240702	-43.51	37500	20240808	4.40	69300	-43.51	20240702	37500	4.40	20240808	69300	-43.51	20240702	37500	4.40	20240808	1.42	N	166090	500	98 억	4534078	N	N	502	N	N
60	20240821	140847	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38900	-550	5	-1.39	4173844750	107131	40.36	39050	39700	38650	51200	27650	39450	38960.20	22.93	31615	42450	40950	39600	38100	36750	40275	37425	99	11750	500	29980	50	1	19777674	7694	22.47	1.90	12	0.54	1731.00	20443.00	69300	20240702	-43.87	37500	20240808	3.73	69300	-43.87	20240702	37500	3.73	20240808	69300	-43.87	20240702	37500	3.73	20240808	1.42	N	166090	500	98 억	4534078	N	N	502	N	N
61	20240821	130854	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38800	-650	5	-1.65	3473429550	89069	33.56	39050	39700	38650	51200	27650	39450	38997.06	22.93	25656	42450	40950	39600	38100	36750	40275	37425	99	11750	500	29980	50	1	19777674	7674	22.41	1.90	12	0.45	1731.00	20443.00	69300	20240702	-44.01	37500	20240808	3.47	69300	-44.01	20240702	37500	3.47	20240808	69300	-44.01	20240702	37500	3.47	20240808	1.42	N	166090	500	98 억	4534078	N	N	502	N	N
62	20240821	120852	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38800	-650	5	-1.65	2947029150	75501	28.45	39050	39700	38650	51200	27650	39450	39032.98	22.93	18266	42450	40950	39600	38100	36750	40275	37425	99	11750	500	29980	50	1	19777674	7674	22.41	1.90	12	0.38	1731.00	20443.00	69300	20240702	-44.01	37500	20240808	3.47	69300	-44.01	20240702	37500	3.47	20240808	69300	-44.01	20240702	37500	3.47	20240808	1.42	N	166090	500	98 억	4534078	N	N	502	N	N
63	20240821	110849	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38700	-750	5	-1.90	2259999600	57779	21.77	39050	39700	38700	51200	27650	39450	39114.55	22.93	10626	42450	40950	39600	38100	36750	40275	37425	99	11750	500	29980	50	1	19777674	7654	22.36	1.89	12	0.29	1731.00	20443.00	69300	20240702	-44.16	37500	20240808	3.20	69300	-44.16	20240702	37500	3.20	20240808	69300	-44.16	20240702	37500	3.20	20240808	1.42	N	166090	500	98 억	4534078	N	N	502	N	N
64	20240821	100853	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39350	-100	5	-0.25	1320920000	33678	12.69	39050	39700	38750	51200	27650	39450	39222.04	22.93	8674	42450	40950	39600	38100	36750	40275	37425	99	11750	500	29980	50	1	19777674	7783	22.73	1.92	12	0.17	1731.00	20443.00	69300	20240702	-43.22	37500	20240808	4.93	69300	-43.22	20240702	37500	4.93	20240808	69300	-43.22	20240702	37500	4.93	20240808	1.42	N	166090	500	98 억	4534078	N	N	502	N	N
65	20240821	090844	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38950	-500	5	-1.27	208760750	5349	2.02	39050	39350	38750	51200	27650	39450	39028.00	22.93	-1185	42450	40950	39600	38100	36750	40275	37425	99	11750	500	29980	50	1	19777674	7703	22.50	1.91	12	0.03	1731.00	20443.00	69300	20240702	-43.80	37500	20240808	3.87	69300	-43.80	20240702	37500	3.87	20240808	69300	-43.80	20240702	37500	3.87	20240808	1.42	N	166090	500	98 억	4534078	N	N	502	N	N
66	20240820	160834	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39450	-950	5	-2.35	10340580250	264659	296.70	40700	41100	38250	52500	28300	40400	39070.12	22.76	30685	42400	41400	40850	39850	39300	41125	39575	99	12100	500	30700	50	1	19777674	7802	22.79	1.93	12	1.34	1731.00	20443.00	69300	20240702	-43.07	37500	20240808	5.20	69300	-43.07	20240702	37500	5.20	20240808	69300	-43.07	20240702	37500	5.20	20240808	1.38	N	166090	500	98 억	4502030	N	N	502	N	N
67	20240820	150846	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39350	-1050	5	-2.60	9781328400	250487	280.81	40700	41100	38250	52500	28300	40400	39048.28	22.76	33129	42400	41400	40850	39850	39300	41125	39575	99	12100	500	30700	50	1	19777674	7783	22.73	1.92	12	1.27	1731.00	20443.00	69300	20240702	-43.22	37500	20240808	4.93	69300	-43.22	20240702	37500	4.93	20240808	69300	-43.22	20240702	37500	4.93	20240808	1.38	N	166090	500	98 억	4502030	N	N	157	N	N
68	20240820	140843	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38950	-1450	5	-3.59	8590832200	220045	246.68	40700	41100	38250	52500	28300	40400	39040.15	22.76	20499	42400	41400	40850	39850	39300	41125	39575	99	12100	500	30700	50	1	19777674	7703	22.50	1.91	12	1.11	1731.00	20443.00	69300	20240702	-43.80	37500	20240808	3.87	69300	-43.80	20240702	37500	3.87	20240808	69300	-43.80	20240702	37500	3.87	20240808	1.38	N	166090	500	98 억	4502030	N	N	157	N	N
69	20240820	130845	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39000	-1400	5	-3.47	7807880500	199933	224.14	40700	41100	38250	52500	28300	40400	39051.28	22.76	14016	42400	41400	40850	39850	39300	41125	39575	99	12100	500	30700	50	1	19777674	7713	22.53	1.91	12	1.01	1731.00	20443.00	69300	20240702	-43.72	37500	20240808	4.00	69300	-43.72	20240702	37500	4.00	20240808	69300	-43.72	20240702	37500	4.00	20240808	1.38	N	166090	500	98 억	4502030	N	N	157	N	N
70	20240820	120840	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38950	-1450	5	-3.59	6912345400	176895	198.31	40700	41100	38250	52500	28300	40400	39074.64	22.76	4999	42400	41400	40850	39850	39300	41125	39575	99	12100	500	30700	50	1	19777674	7703	22.50	1.91	12	0.89	1731.00	20443.00	69300	20240702	-43.80	37500	20240808	3.87	69300	-43.80	20240702	37500	3.87	20240808	69300	-43.80	20240702	37500	3.87	20240808	1.38	N	166090	500	98 억	4502030	N	N	157	N	N
71	20240820	110838	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38900	-1500	5	-3.71	5718092600	146275	163.98	40700	41100	38250	52500	28300	40400	39089.78	22.76	-5960	42400	41400	40850	39850	39300	41125	39575	99	12100	500	30700	50	1	19777674	7694	22.47	1.90	12	0.74	1731.00	20443.00	69300	20240702	-43.87	37500	20240808	3.73	69300	-43.87	20240702	37500	3.73	20240808	69300	-43.87	20240702	37500	3.73	20240808	1.38	N	166090	500	98 억	4502030	N	N	157	N	N
72	20240820	100836	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38500	-1900	5	-4.70	3531019950	89360	100.18	40700	41100	38450	52500	28300	40400	39512.77	22.76	-18533	42400	41400	40850	39850	39300	41125	39575	99	12100	500	30700	50	1	19777674	7614	22.24	1.88	12	0.45	1731.00	20443.00	69300	20240702	-44.44	37500	20240808	2.67	69300	-44.44	20240702	37500	2.67	20240808	69300	-44.44	20240702	37500	2.67	20240808	1.38	N	166090	500	98 억	4502030	N	N	157	N	N
73	20240820	090839	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40650	250	2	0.62	443455900	10868	12.18	40700	41100	40600	52500	28300	40400	40810.58	22.76	976	42400	41400	40850	39850	39300	41125	39575	99	12100	500	30700	50	1	19777674	8040	23.48	1.99	12	0.05	1731.00	20443.00	69300	20240702	-41.34	37500	20240808	8.40	69300	-41.34	20240702	37500	8.40	20240808	69300	-41.34	20240702	37500	8.40	20240808	1.38	N	166090	500	98 억	4502030	N	N	157	N	N
74	20240819	160829	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40400	-1050	5	-2.53	3609884700	88422	53.48	41850	41850	40300	53800	29050	41450	40825.74	22.78	-5493	44216	42832	41916	40532	39616	42375	40075	99	12350	500	31500	50	1	19777674	7990	23.34	1.98	12	0.45	1731.00	20443.00	69300	20240702	-41.70	37500	20240808	7.73	69300	-41.70	20240702	37500	7.73	20240808	69300	-41.70	20240702	37500	7.73	20240808	1.44	N	166090	500	98 억	4506340	N	N	157	N	N
75	20240819	150836	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40400	-1050	5	-2.53	3489989450	85458	51.68	41850	41850	40300	53800	29050	41450	40838.65	22.78	-5694	44216	42832	41916	40532	39616	42375	40075	99	12350	500	31500	50	1	19777674	7990	23.34	1.98	12	0.43	1731.00	20443.00	69300	20240702	-41.70	37500	20240808	7.73	69300	-41.70	20240702	37500	7.73	20240808	69300	-41.70	20240702	37500	7.73	20240808	1.44	N	166090	500	98 억	4506340	N	N	767	N	N
76	20240819	140837	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40650	-800	5	-1.93	2755717300	67320	40.71	41850	41850	40300	53800	29050	41450	40934.60	22.78	-8170	44216	42832	41916	40532	39616	42375	40075	99	12350	500	31500	50	1	19777674	8040	23.48	1.99	12	0.34	1731.00	20443.00	69300	20240702	-41.34	37500	20240808	8.40	69300	-41.34	20240702	37500	8.40	20240808	69300	-41.34	20240702	37500	8.40	20240808	1.44	N	166090	500	98 억	4506340	N	N	767	N	N
77	20240819	130833	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40750	-700	5	-1.69	2436527100	59490	35.98	41850	41850	40300	53800	29050	41450	40956.92	22.78	-10076	44216	42832	41916	40532	39616	42375	40075	99	12350	500	31500	50	1	19777674	8059	23.54	1.99	12	0.30	1731.00	20443.00	69300	20240702	-41.20	37500	20240808	8.67	69300	-41.20	20240702	37500	8.67	20240808	69300	-41.20	20240702	37500	8.67	20240808	1.44	N	166090	500	98 억	4506340	N	N	767	N	N
78	20240819	120833	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40700	-750	5	-1.81	2229583600	54421	32.91	41850	41850	40300	53800	29050	41450	40969.18	22.78	-10100	44216	42832	41916	40532	39616	42375	40075	99	12350	500	31500	50	1	19777674	8050	23.51	1.99	12	0.28	1731.00	20443.00	69300	20240702	-41.27	37500	20240808	8.53	69300	-41.27	20240702	37500	8.53	20240808	69300	-41.27	20240702	37500	8.53	20240808	1.44	N	166090	500	98 억	4506340	N	N	767	N	N
79	20240819	110835	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40800	-650	5	-1.57	2043751300	49853	30.15	41850	41850	40300	53800	29050	41450	40995.55	22.78	-10676	44216	42832	41916	40532	39616	42375	40075	99	12350	500	31500	50	1	19777674	8069	23.57	2.00	12	0.25	1731.00	20443.00	69300	20240702	-41.13	37500	20240808	8.80	69300	-41.13	20240702	37500	8.80	20240808	69300	-41.13	20240702	37500	8.80	20240808	1.44	N	166090	500	98 억	4506340	N	N	767	N	N
80	20240819	100837	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40850	-600	5	-1.45	1271133700	30818	18.64	41850	41850	40700	53800	29050	41450	41246.47	22.78	-11969	44216	42832	41916	40532	39616	42375	40075	99	12350	500	31500	50	1	19777674	8079	23.60	2.00	12	0.16	1731.00	20443.00	69300	20240702	-41.05	37500	20240808	8.93	69300	-41.05	20240702	37500	8.93	20240808	69300	-41.05	20240702	37500	8.93	20240808	1.44	N	166090	500	98 억	4506340	N	N	767	N	N
81	20240819	090835	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41250	-200	5	-0.48	420751150	10188	6.16	41850	41850	41000	53800	29050	41450	41298.70	22.78	-2986	44216	42832	41916	40532	39616	42375	40075	99	12350	500	31500	50	1	19777674	8158	23.83	2.02	12	0.05	1731.00	20443.00	69300	20240702	-40.48	37500	20240808	10.00	69300	-40.48	20240702	37500	10.00	20240808	69300	-40.48	20240702	37500	10.00	20240808	1.44	N	166090	500	98 억	4506340	N	N	767	N	N
82	20240816	160827	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41450	200	2	0.48	6914527100	164991	97.55	42600	43300	41000	53600	28900	41250	41908.64	22.76	7032	43016	42132	41466	40582	39916	41800	40250	99	12350	500	31350	50	1	19777674	8198	23.95	2.03	12	0.83	1731.00	20443.00	69300	20240702	-40.19	37500	20240808	10.53	69300	-40.19	20240702	37500	10.53	20240808	69300	-40.19	20240702	37500	10.53	20240808	1.44	N	166090	500	98 억	4500703	N	N	767	N	N
83	20240816	150829	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41350	100	2	0.24	6706307600	159960	94.57	42600	43300	41000	53600	28900	41250	41924.90	22.76	8545	43016	42132	41466	40582	39916	41800	40250	99	12350	500	31350	50	1	19777674	8178	23.89	2.02	12	0.81	1731.00	20443.00	69300	20240702	-40.33	37500	20240808	10.27	69300	-40.33	20240702	37500	10.27	20240808	69300	-40.33	20240702	37500	10.27	20240808	1.44	N	166090	500	98 억	4500703	N	N	8282	N	N
84	20240816	140833	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41100	-150	5	-0.36	5742858300	136565	80.74	42600	43300	41000	53600	28900	41250	42052.20	22.76	3829	43016	42132	41466	40582	39916	41800	40250	99	12350	500	31350	50	1	19777674	8129	23.74	2.01	12	0.69	1731.00	20443.00	69300	20240702	-40.69	37500	20240808	9.60	69300	-40.69	20240702	37500	9.60	20240808	69300	-40.69	20240702	37500	9.60	20240808	1.44	N	166090	500	98 억	4500703	N	N	8282	N	N
85	20240816	130835	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41400	150	2	0.36	4896687200	116043	68.61	42600	43300	41300	53600	28900	41250	42197.18	22.76	199	43016	42132	41466	40582	39916	41800	40250	99	12350	500	31350	50	1	19777674	8188	23.92	2.03	12	0.59	1731.00	20443.00	69300	20240702	-40.26	37500	20240808	10.40	69300	-40.26	20240702	37500	10.40	20240808	69300	-40.26	20240702	37500	10.40	20240808	1.44	N	166090	500	98 억	4500703	N	N	8282	N	N
86	20240816	120830	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41500	250	2	0.61	4318012000	102081	60.35	42600	43300	41500	53600	28900	41250	42299.86	22.76	-641	43016	42132	41466	40582	39916	41800	40250	99	12350	500	31350	50	1	19777674	8208	23.97	2.03	12	0.52	1731.00	20443.00	69300	20240702	-40.12	37500	20240808	10.67	69300	-40.12	20240702	37500	10.67	20240808	69300	-40.12	20240702	37500	10.67	20240808	1.44	N	166090	500	98 억	4500703	N	N	8282	N	N
87	20240816	110834	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41700	450	2	1.09	3865166350	91208	53.92	42600	43300	41650	53600	28900	41250	42377.49	22.76	-881	43016	42132	41466	40582	39916	41800	40250	99	12350	500	31350	50	1	19777674	8247	24.09	2.04	12	0.46	1731.00	20443.00	69300	20240702	-39.83	37500	20240808	11.20	69300	-39.83	20240702	37500	11.20	20240808	69300	-39.83	20240702	37500	11.20	20240808	1.44	N	166090	500	98 억	4500703	N	N	8282	N	N
88	20240816	100830	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42300	1050	2	2.55	3000437400	70563	41.72	42600	43300	41950	53600	28900	41250	42521.40	22.76	6349	43016	42132	41466	40582	39916	41800	40250	99	12350	500	31350	50	1	19777674	8366	24.44	2.07	12	0.36	1731.00	20443.00	69300	20240702	-38.96	37500	20240808	12.80	69300	-38.96	20240702	37500	12.80	20240808	69300	-38.96	20240702	37500	12.80	20240808	1.44	N	166090	500	98 억	4500703	N	N	8282	N	N
89	20240816	090831	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42450	1200	2	2.91	1012828100	23685	14.00	42600	43300	42250	53600	28900	41250	42762.43	22.76	971	43016	42132	41466	40582	39916	41800	40250	99	12350	500	31350	50	1	19777674	8396	24.52	2.08	12	0.12	1731.00	20443.00	69300	20240702	-38.74	37500	20240808	13.20	69300	-38.74	20240702	37500	13.20	20240808	69300	-38.74	20240702	37500	13.20	20240808	1.44	N	166090	500	98 억	4500703	N	N	8282	N	N
90	20240814	160831	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41250	1150	2	2.87	6969827700	167451	170.49	41500	42350	40800	52100	28100	40100	41623.61	22.65	26354	41466	40782	40316	39632	39166	40550	39400	99	12000	500	30470	50	1	19777674	8158	23.83	2.02	12	0.85	1731.00	20443.00	69300	20240702	-40.48	37500	20240808	10.00	69300	-40.48	20240702	37500	10.00	20240808	69300	-40.48	20240702	37500	10.00	20240808	1.43	N	166090	500	98 억	4479600	N	N	8274	N	N
91	20240814	150833	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41000	900	2	2.24	6558795200	157425	160.28	41500	42350	40900	52100	28100	40100	41662.98	22.65	22733	41466	40782	40316	39632	39166	40550	39400	99	12000	500	30470	50	1	19777674	8109	23.69	2.01	12	0.80	1731.00	20443.00	69300	20240702	-40.84	37500	20240808	9.33	69300	-40.84	20240702	37500	9.33	20240808	69300	-40.84	20240702	37500	9.33	20240808	1.43	N	166090	500	98 억	4479600	N	N	361	N	N
92	20240814	140837	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41700	1600	2	3.99	4840975550	115918	118.02	41500	42350	40900	52100	28100	40100	41762.07	22.65	9051	41466	40782	40316	39632	39166	40550	39400	99	12000	500	30470	50	1	19777674	8247	24.09	2.04	12	0.59	1731.00	20443.00	69300	20240702	-39.83	37500	20240808	11.20	69300	-39.83	20240702	37500	11.20	20240808	69300	-39.83	20240702	37500	11.20	20240808	1.43	N	166090	500	98 억	4479600	N	N	361	N	N
93	20240814	130834	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42200	2100	2	5.24	3983899900	95399	97.13	41500	42350	40900	52100	28100	40100	41760.39	22.65	10516	41466	40782	40316	39632	39166	40550	39400	99	12000	500	30470	50	1	19777674	8346	24.38	2.06	12	0.48	1731.00	20443.00	69300	20240702	-39.11	37500	20240808	12.53	69300	-39.11	20240702	37500	12.53	20240808	69300	-39.11	20240702	37500	12.53	20240808	1.43	N	166090	500	98 억	4479600	N	N	361	N	N
94	20240814	120829	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42200	2100	2	5.24	3299417450	79142	80.58	41500	42250	40900	52100	28100	40100	41689.84	22.65	10034	41466	40782	40316	39632	39166	40550	39400	99	12000	500	30470	50	1	19777674	8346	24.38	2.06	12	0.40	1731.00	20443.00	69300	20240702	-39.11	37500	20240808	12.53	69300	-39.11	20240702	37500	12.53	20240808	69300	-39.11	20240702	37500	12.53	20240808	1.43	N	166090	500	98 억	4479600	N	N	361	N	N
95	20240814	110826	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41950	1850	2	4.61	2577046750	61962	63.08	41500	42200	40900	52100	28100	40100	41590.76	22.65	9987	41466	40782	40316	39632	39166	40550	39400	99	12000	500	30470	50	1	19777674	8297	24.23	2.05	12	0.31	1731.00	20443.00	69300	20240702	-39.47	37500	20240808	11.87	69300	-39.47	20240702	37500	11.87	20240808	69300	-39.47	20240702	37500	11.87	20240808	1.43	N	166090	500	98 억	4479600	N	N	361	N	N
96	20240814	100825	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41600	1500	2	3.74	1466223900	35458	36.10	41500	41700	40900	52100	28100	40100	41351.00	22.65	4740	41466	40782	40316	39632	39166	40550	39400	99	12000	500	30470	50	1	19777674	8228	24.03	2.03	12	0.18	1731.00	20443.00	69300	20240702	-39.97	37500	20240808	10.93	69300	-39.97	20240702	37500	10.93	20240808	69300	-39.97	20240702	37500	10.93	20240808	1.43	N	166090	500	98 억	4479600	N	N	361	N	N
97	20240814	090857	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41300	1200	2	2.99	473971000	11477	11.68	41500	41550	40950	52100	28100	40100	41297.46	22.65	385	41466	40782	40316	39632	39166	40550	39400	99	12000	500	30470	50	1	19777674	8168	23.86	2.02	12	0.06	1731.00	20443.00	69300	20240702	-40.40	37500	20240808	10.13	69300	-40.40	20240702	37500	10.13	20240808	69300	-40.40	20240702	37500	10.13	20240808	1.43	N	166090	500	98 억	4479600	N	N	361	N	N
98	20240813	160818	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40100	-400	5	-0.99	3916434200	97275	45.64	40550	41000	39850	52600	28350	40500	40261.47	22.64	1489	43333	41916	40933	39516	38533	42625	40225	99	12100	500	30780	50	1	19777674	7931	23.17	1.96	12	0.49	1731.00	20443.00	69300	20240702	-42.14	37500	20240808	6.93	69300	-42.14	20240702	37500	6.93	20240808	69300	-42.14	20240702	37500	6.93	20240808	1.53	N	166090	500	98 억	4477021	N	N	361	N	N
99	20240813	150824	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40300	-200	5	-0.49	3808643900	94594	44.38	40550	41000	39850	52600	28350	40500	40263.06	22.64	802	43333	41916	40933	39516	38533	42625	40225	99	12100	500	30780	50	1	19777674	7970	23.28	1.97	12	0.48	1731.00	20443.00	69300	20240702	-41.85	37500	20240808	7.47	69300	-41.85	20240702	37500	7.47	20240808	69300	-41.85	20240702	37500	7.47	20240808	1.53	N	166090	500	98 억	4477021	N	N	2013	N	N
100	20240813	140824	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40000	-500	5	-1.23	3260217300	80900	37.96	40550	41000	39850	52600	28350	40500	40299.35	22.64	-1412	43333	41916	40933	39516	38533	42625	40225	99	12100	500	30780	50	1	19777674	7911	23.11	1.96	12	0.41	1731.00	20443.00	69300	20240702	-42.28	37500	20240808	6.67	69300	-42.28	20240702	37500	6.67	20240808	69300	-42.28	20240702	37500	6.67	20240808	1.53	N	166090	500	98 억	4477021	N	N	2013	N	N
101	20240813	130824	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40100	-400	5	-0.99	2957809100	73364	34.42	40550	41000	39850	52600	28350	40500	40316.90	22.64	-4174	43333	41916	40933	39516	38533	42625	40225	99	12100	500	30780	50	1	19777674	7931	23.17	1.96	12	0.37	1731.00	20443.00	69300	20240702	-42.14	37500	20240808	6.93	69300	-42.14	20240702	37500	6.93	20240808	69300	-42.14	20240702	37500	6.93	20240808	1.53	N	166090	500	98 억	4477021	N	N	2013	N	N
102	20240813	120818	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40300	-200	5	-0.49	2702375850	67006	31.44	40550	41000	39850	52600	28350	40500	40330.36	22.64	-8015	43333	41916	40933	39516	38533	42625	40225	99	12100	500	30780	50	1	19777674	7970	23.28	1.97	12	0.34	1731.00	20443.00	69300	20240702	-41.85	37500	20240808	7.47	69300	-41.85	20240702	37500	7.47	20240808	69300	-41.85	20240702	37500	7.47	20240808	1.53	N	166090	500	98 억	4477021	N	N	2013	N	N
103	20240813	110817	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40100	-400	5	-0.99	1797734500	44447	20.85	40550	41000	39900	52600	28350	40500	40446.70	22.64	-3127	43333	41916	40933	39516	38533	42625	40225	99	12100	500	30780	50	1	19777674	7931	23.17	1.96	12	0.22	1731.00	20443.00	69300	20240702	-42.14	37500	20240808	6.93	69300	-42.14	20240702	37500	6.93	20240808	69300	-42.14	20240702	37500	6.93	20240808	1.53	N	166090	500	98 억	4477021	N	N	2013	N	N
104	20240813	100820	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40100	-400	5	-0.99	1460307050	36056	16.92	40550	41000	39900	52600	28350	40500	40501.08	22.64	-4954	43333	41916	40933	39516	38533	42625	40225	99	12100	500	30780	50	1	19777674	7931	23.17	1.96	12	0.18	1731.00	20443.00	69300	20240702	-42.14	37500	20240808	6.93	69300	-42.14	20240702	37500	6.93	20240808	69300	-42.14	20240702	37500	6.93	20240808	1.53	N	166090	500	98 억	4477021	N	N	2013	N	N
105	20240813	090823	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40500	0	3	0.00	519527000	12788	6.00	40550	41000	40400	52600	28350	40500	40626.13	22.64	-4252	43333	41916	40933	39516	38533	42625	40225	99	12100	500	30780	50	1	19777674	8010	23.40	1.98	12	0.06	1731.00	20443.00	69300	20240702	-41.56	37500	20240808	8.00	69300	-41.56	20240702	37500	8.00	20240808	69300	-41.56	20240702	37500	8.00	20240808	1.53	N	166090	500	98 억	4477021	N	N	2013	N	N
106	20240812	160812	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40500	300	2	0.75	8745377950	212806	72.68	40300	42350	39950	52200	28150	40200	41095.97	22.71	-17142	43133	41666	40533	39066	37933	42400	39800	99	12000	500	30550	50	1	19777674	8010	23.40	1.98	12	1.08	1731.00	20443.00	69300	20240702	-41.56	37500	20240808	8.00	69300	-41.56	20240702	37500	8.00	20240808	69300	-41.56	20240702	37500	8.00	20240808	1.33	N	166090	500	98 억	4491658	N	N	2013	N	N
107	20240812	150813	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40650	450	2	1.12	8414954600	204657	69.90	40300	42350	39950	52200	28150	40200	41117.36	22.71	-16300	43133	41666	40533	39066	37933	42400	39800	99	12000	500	30550	50	1	19777674	8040	23.48	1.99	12	1.03	1731.00	20443.00	69300	20240702	-41.34	37500	20240808	8.40	69300	-41.34	20240702	37500	8.40	20240808	69300	-41.34	20240702	37500	8.40	20240808	1.33	N	166090	500	98 억	4491658	N	N	458	N	N
108	20240812	140814	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40700	500	2	1.24	7490590650	181863	62.11	40300	42350	39950	52200	28150	40200	41188.10	22.71	-17095	43133	41666	40533	39066	37933	42400	39800	99	12000	500	30550	50	1	19777674	8050	23.51	1.99	12	0.92	1731.00	20443.00	69300	20240702	-41.27	37500	20240808	8.53	69300	-41.27	20240702	37500	8.53	20240808	69300	-41.27	20240702	37500	8.53	20240808	1.33	N	166090	500	98 억	4491658	N	N	458	N	N
109	20240812	130810	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40900	700	2	1.74	6788746850	164667	56.24	40300	42350	39950	52200	28150	40200	41227.13	22.71	-16793	43133	41666	40533	39066	37933	42400	39800	99	12000	500	30550	50	1	19777674	8089	23.63	2.00	12	0.83	1731.00	20443.00	69300	20240702	-40.98	37500	20240808	9.07	69300	-40.98	20240702	37500	9.07	20240808	69300	-40.98	20240702	37500	9.07	20240808	1.33	N	166090	500	98 억	4491658	N	N	458	N	N
110	20240812	120810	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40750	550	2	1.37	5663706150	137159	46.85	40300	42350	39950	52200	28150	40200	41293.00	22.71	-13026	43133	41666	40533	39066	37933	42400	39800	99	12000	500	30550	50	1	19777674	8059	23.54	1.99	12	0.69	1731.00	20443.00	69300	20240702	-41.20	37500	20240808	8.67	69300	-41.20	20240702	37500	8.67	20240808	69300	-41.20	20240702	37500	8.67	20240808	1.33	N	166090	500	98 억	4491658	N	N	458	N	N
111	20240812	110811	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41000	800	2	1.99	4523955050	109114	37.27	40300	42350	39950	52200	28150	40200	41460.82	22.71	-10362	43133	41666	40533	39066	37933	42400	39800	99	12000	500	30550	50	1	19777674	8109	23.69	2.01	12	0.55	1731.00	20443.00	69300	20240702	-40.84	37500	20240808	9.33	69300	-40.84	20240702	37500	9.33	20240808	69300	-40.84	20240702	37500	9.33	20240808	1.33	N	166090	500	98 억	4491658	N	N	458	N	N
112	20240812	100805	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41400	1200	2	2.99	3260490100	78524	26.82	40300	42350	39950	52200	28150	40200	41522.23	22.71	-2298	43133	41666	40533	39066	37933	42400	39800	99	12000	500	30550	50	1	19777674	8188	23.92	2.03	12	0.40	1731.00	20443.00	69300	20240702	-40.26	37500	20240808	10.40	69300	-40.26	20240702	37500	10.40	20240808	69300	-40.26	20240702	37500	10.40	20240808	1.33	N	166090	500	98 억	4491658	N	N	458	N	N
113	20240812	090804	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40400	200	2	0.50	244811650	6100	2.08	40300	40400	39950	52200	28150	40200	40133.05	22.71	-944	43133	41666	40533	39066	37933	42400	39800	99	12000	500	30550	50	1	19777674	7990	23.34	1.98	12	0.03	1731.00	20443.00	69300	20240702	-41.70	37500	20240808	7.73	69300	-41.70	20240702	37500	7.73	20240808	69300	-41.70	20240702	37500	7.73	20240808	1.33	N	166090	500	98 억	4491658	N	N	458	N	N
114	20240809	160800	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40200	2150	2	5.65	11910366500	291908	53.65	40150	42000	39400	49450	26650	38050	40801.94	22.53	32582	40616	39332	38416	37132	36216	38875	36675	99	11400	500	28910	50	1	19777674	7951	23.22	1.97	12	1.48	1731.00	20443.00	69300	20240702	-41.99	37500	20240808	7.20	69300	-41.99	20240702	37500	7.20	20240808	69300	-41.99	20240702	37500	7.20	20240808	1.15	N	166090	500	98 억	4455721	N	N	458	N	N
115	20240809	150819	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40150	2100	2	5.52	11547043900	282877	51.99	40150	42000	39400	49450	26650	38050	40820.02	22.53	29904	40616	39332	38416	37132	36216	38875	36675	99	11400	500	28910	50	1	19777674	7941	23.19	1.96	12	1.43	1731.00	20443.00	69300	20240702	-42.06	37500	20240808	7.07	69300	-42.06	20240702	37500	7.07	20240808	69300	-42.06	20240702	37500	7.07	20240808	1.15	N	166090	500	98 억	4455721	N	N	312	N	N
116	20240809	140821	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39700	1650	2	4.34	10532948950	257460	47.32	40150	42000	39500	49450	26650	38050	40911.01	22.53	22146	40616	39332	38416	37132	36216	38875	36675	99	11400	500	28910	50	1	19777674	7852	22.93	1.94	12	1.30	1731.00	20443.00	69300	20240702	-42.71	37500	20240808	5.87	69300	-42.71	20240702	37500	5.87	20240808	69300	-42.71	20240702	37500	5.87	20240808	1.15	N	166090	500	98 억	4455721	N	N	312	N	N
117	20240809	130816	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40250	2200	2	5.78	9243980600	225179	41.39	40150	42000	40150	49450	26650	38050	41051.70	22.53	23120	40616	39332	38416	37132	36216	38875	36675	99	11400	500	28910	50	1	19777674	7961	23.25	1.97	12	1.14	1731.00	20443.00	69300	20240702	-41.92	37500	20240808	7.33	69300	-41.92	20240702	37500	7.33	20240808	69300	-41.92	20240702	37500	7.33	20240808	1.15	N	166090	500	98 억	4455721	N	N	312	N	N
118	20240809	120815	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40600	2550	2	6.70	8518120250	207200	38.08	40150	42000	40150	49450	26650	38050	41110.62	22.53	21485	40616	39332	38416	37132	36216	38875	36675	99	11400	500	28910	50	1	19777674	8030	23.45	1.99	12	1.05	1731.00	20443.00	69300	20240702	-41.41	37500	20240808	8.27	69300	-41.41	20240702	37500	8.27	20240808	69300	-41.41	20240702	37500	8.27	20240808	1.15	N	166090	500	98 억	4455721	N	N	312	N	N
119	20240809	110808	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40750	2700	2	7.10	7813911800	189840	34.89	40150	42000	40150	49450	26650	38050	41160.51	22.53	20717	40616	39332	38416	37132	36216	38875	36675	99	11400	500	28910	50	1	19777674	8059	23.54	1.99	12	0.96	1731.00	20443.00	69300	20240702	-41.20	37500	20240808	8.67	69300	-41.20	20240702	37500	8.67	20240808	69300	-41.20	20240702	37500	8.67	20240808	1.15	N	166090	500	98 억	4455721	N	N	312	N	N
120	20240809	100817	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41050	3000	2	7.88	6573668600	159389	29.30	40150	42000	40150	49450	26650	38050	41242.93	22.53	22230	40616	39332	38416	37132	36216	38875	36675	99	11400	500	28910	50	1	19777674	8119	23.71	2.01	12	0.81	1731.00	20443.00	69300	20240702	-40.76	37500	20240808	9.47	69300	-40.76	20240702	37500	9.47	20240808	69300	-40.76	20240702	37500	9.47	20240808	1.15	N	166090	500	98 억	4455721	N	N	312	N	N
121	20240809	090810	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41500	3450	2	9.07	3821899850	92511	17.00	40150	42000	40150	49450	26650	38050	41312.92	22.53	13985	40616	39332	38416	37132	36216	38875	36675	99	11400	500	28910	50	1	19777674	8208	23.97	2.03	12	0.47	1731.00	20443.00	69300	20240702	-40.12	37500	20240808	10.67	69300	-40.12	20240702	37500	10.67	20240808	69300	-40.12	20240702	37500	10.67	20240808	1.15	N	166090	500	98 억	4455721	N	N	312	N	N
122	20240808	160756	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	38050	-2250	5	-5.58	20689165000	543190	211.80	39700	39700	37500	52300	28250	40300	38088.31	22.06	82389	43400	41850	41000	39450	38600	41425	39025	99	12000	500	30620	50	1	19777674	7525	21.98	1.86	12	2.75	1731.00	20443.00	69300	20240702	-45.09	37500	20240808	1.47	69300	-45.09	20240702	37500	1.47	20240808	69300	-45.09	20240702	37500	1.47	20240808	1.18	N	166090	500	98 억	4363775	N	N	312	N	N
123	20240808	150807	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	38000	-2300	5	-5.71	19695953000	517154	201.65	39700	39700	37500	52300	28250	40300	38085.27	22.06	77171	43400	41850	41000	39450	38600	41425	39025	99	12000	500	30620	50	1	19777674	7516	21.95	1.86	12	2.61	1731.00	20443.00	69300	20240702	-45.17	37500	20240808	1.33	69300	-45.17	20240702	37500	1.33	20240808	69300	-45.17	20240702	37500	1.33	20240808	1.18	N	166090	500	98 억	4363775	N	N	2054	N	N
124	20240808	140808	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	38050	-2250	5	-5.58	16626491050	436449	170.18	39700	39700	37500	52300	28250	40300	38094.92	22.06	42829	43400	41850	41000	39450	38600	41425	39025	99	12000	500	30620	50	1	19777674	7525	21.98	1.86	12	2.21	1731.00	20443.00	69300	20240702	-45.09	37500	20240808	1.47	69300	-45.09	20240702	37500	1.47	20240808	69300	-45.09	20240702	37500	1.47	20240808	1.18	N	166090	500	98 억	4363775	N	N	2054	N	N
125	20240808	130807	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	37850	-2450	5	-6.08	14382707450	377331	147.13	39700	39700	37500	52300	28250	40300	38116.95	22.06	25196	43400	41850	41000	39450	38600	41425	39025	99	12000	500	30620	50	1	19777674	7486	21.87	1.85	12	1.91	1731.00	20443.00	69300	20240702	-45.38	37500	20240808	0.93	69300	-45.38	20240702	37500	0.93	20240808	69300	-45.38	20240702	37500	0.93	20240808	1.18	N	166090	500	98 억	4363775	N	N	2054	N	N
126	20240808	120813	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	37950	-2350	5	-5.83	12022576350	315564	123.05	39700	39700	37500	52300	28250	40300	38098.69	22.06	14805	43400	41850	41000	39450	38600	41425	39025	99	12000	500	30620	50	1	19777674	7506	21.92	1.86	12	1.60	1731.00	20443.00	69300	20240702	-45.24	37500	20240808	1.20	69300	-45.24	20240702	37500	1.20	20240808	69300	-45.24	20240702	37500	1.20	20240808	1.18	N	166090	500	98 억	4363775	N	N	2054	N	N
127	20240808	110806	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	37900	-2400	5	-5.96	9640675500	252577	98.49	39700	39700	37500	52300	28250	40300	38169.24	22.06	-2769	43400	41850	41000	39450	38600	41425	39025	99	12000	500	30620	50	1	19777674	7496	21.89	1.85	12	1.28	1731.00	20443.00	69300	20240702	-45.31	37500	20240808	1.07	69300	-45.31	20240702	37500	1.07	20240808	69300	-45.31	20240702	37500	1.07	20240808	1.18	N	166090	500	98 억	4363775	N	N	2054	N	N
128	20240808	100804	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	37950	-2350	5	-5.83	5383584350	140015	54.60	39700	39700	37850	52300	28250	40300	38450.04	22.06	-11308	43400	41850	41000	39450	38600	41425	39025	99	12000	500	30620	50	1	19777674	7506	21.92	1.86	12	0.71	1731.00	20443.00	69300	20240702	-45.24	37850	20240808	0.26	69300	-45.24	20240702	37850	0.26	20240808	69300	-45.24	20240702	37850	0.26	20240808	1.18	N	166090	500	98 억	4363775	N	N	2054	N	N
129	20240808	090800	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	39350	-950	5	-2.36	530127500	13479	5.26	39700	39700	38900	52300	28250	40300	39329.81	22.06	-2398	43400	41850	41000	39450	38600	41425	39025	99	12000	500	30620	50	1	19777674	7783	22.73	1.92	12	0.07	1731.00	20443.00	69300	20240702	-43.22	38900	20240808	1.16	69300	-43.22	20240702	38900	1.16	20240808	69300	-43.22	20240702	38900	1.16	20240808	1.18	N	166090	500	98 억	4363775	N	N	2054	N	N
130	20240807	160746	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40300	-1300	5	-3.12	10503641350	255263	119.15	41250	42550	40150	54000	29150	41600	41148.45	21.90	5736	45500	43550	42500	40550	39500	43025	40025	99	12400	500	31610	50	1	19777674	7970	23.28	1.97	12	1.29	1731.00	20443.00	69300	20240702	-41.85	39150	20240805	2.94	69300	-41.85	20240702	39150	2.94	20240805	69300	-41.85	20240702	39150	2.94	20240805	1.29	N	166090	500	98 억	4331274	N	N	2054	N	N
131	20240807	150758	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40250	-1350	5	-3.25	9661841350	234350	109.39	41250	42550	40150	54000	29150	41600	41228.04	21.90	720	45500	43550	42500	40550	39500	43025	40025	99	12400	500	31610	50	1	19777674	7961	23.25	1.97	12	1.18	1731.00	20443.00	69300	20240702	-41.92	39150	20240805	2.81	69300	-41.92	20240702	39150	2.81	20240805	69300	-41.92	20240702	39150	2.81	20240805	1.29	N	166090	500	98 억	4331274	N	N	22582	N	N
132	20240807	140804	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41500	-100	5	-0.24	6709658900	161852	75.55	41250	42550	40350	54000	29150	41600	41455.40	21.90	-13026	45500	43550	42500	40550	39500	43025	40025	99	12400	500	31610	50	1	19777674	8208	23.97	2.03	12	0.82	1731.00	20443.00	69300	20240702	-40.12	39150	20240805	6.00	69300	-40.12	20240702	39150	6.00	20240805	69300	-40.12	20240702	39150	6.00	20240805	1.29	N	166090	500	98 억	4331274	N	N	22582	N	N
133	20240807	130758	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41650	50	2	0.12	4682720300	113046	52.77	41250	42550	40350	54000	29150	41600	41422.93	21.90	-20873	45500	43550	42500	40550	39500	43025	40025	99	12400	500	31610	50	1	19777674	8237	24.06	2.04	12	0.57	1731.00	20443.00	69300	20240702	-39.90	39150	20240805	6.39	69300	-39.90	20240702	39150	6.39	20240805	69300	-39.90	20240702	39150	6.39	20240805	1.29	N	166090	500	98 억	4331274	N	N	22582	N	N
134	20240807	120801	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42500	900	2	2.16	3870037500	93684	43.73	41250	42500	40350	54000	29150	41600	41309.06	21.90	-22780	45500	43550	42500	40550	39500	43025	40025	99	12400	500	31610	50	1	19777674	8406	24.55	2.08	12	0.47	1731.00	20443.00	69300	20240702	-38.67	39150	20240805	8.56	69300	-38.67	20240702	39150	8.56	20240805	69300	-38.67	20240702	39150	8.56	20240805	1.29	N	166090	500	98 억	4331274	N	N	22582	N	N
135	20240807	110800	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42100	500	2	1.20	3211842350	78131	36.47	41250	42150	40350	54000	29150	41600	41107.56	21.90	-17284	45500	43550	42500	40550	39500	43025	40025	99	12400	500	31610	50	1	19777674	8326	24.32	2.06	12	0.40	1731.00	20443.00	69300	20240702	-39.25	39150	20240805	7.54	69300	-39.25	20240702	39150	7.54	20240805	69300	-39.25	20240702	39150	7.54	20240805	1.29	N	166090	500	98 억	4331274	N	N	22582	N	N
136	20240807	100754	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40500	-1100	5	-2.64	1653200550	40424	18.87	41250	41550	40350	54000	29150	41600	40894.12	21.90	-17537	45500	43550	42500	40550	39500	43025	40025	99	12400	500	31610	50	1	19777674	8010	23.40	1.98	12	0.20	1731.00	20443.00	69300	20240702	-41.56	39150	20240805	3.45	69300	-41.56	20240702	39150	3.45	20240805	69300	-41.56	20240702	39150	3.45	20240805	1.29	N	166090	500	98 억	4331274	N	N	22582	N	N
137	20240807	090821	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41050	-550	5	-1.32	247019450	6002	2.80	41250	41500	40950	54000	29150	41600	41145.82	21.90	-3636	45500	43550	42500	40550	39500	43025	40025	99	12400	500	31610	50	1	19777674	8119	23.71	2.01	12	0.03	1731.00	20443.00	69300	20240702	-40.76	39150	20240805	4.85	69300	-40.76	20240702	39150	4.85	20240805	69300	-40.76	20240702	39150	4.85	20240805	1.29	N	166090	500	98 억	4331274	N	N	22582	N	N
138	20240806	160745	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41600	600	2	1.46	9206172600	213699	73.51	44250	44450	41450	53300	28700	41000	43082.88	22.05	-20317	45566	43282	41216	38932	36866	42250	37900	99	12300	500	31160	50	1	19777674	8228	24.03	2.03	12	1.08	1731.00	20443.00	69300	20240702	-39.97	39150	20240805	6.26	69300	-39.97	20240702	39150	6.26	20240805	69300	-39.97	20240702	39150	6.26	20240805	1.11	N	166090	500	98 억	4360384	N	N	22582	N	N
139	20240806	150755	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42300	1300	2	3.17	7878867950	181904	62.58	44250	44450	42100	53300	28700	41000	43313.33	22.05	-23494	45566	43282	41216	38932	36866	42250	37900	99	12300	500	31160	50	1	19777674	8366	24.44	2.07	12	0.92	1731.00	20443.00	69300	20240702	-38.96	39150	20240805	8.05	69300	-38.96	20240702	39150	8.05	20240805	69300	-38.96	20240702	39150	8.05	20240805	1.11	N	166090	500	98 억	4360384	N	N	776	N	N
140	20240806	140753	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42350	1350	2	3.29	7261507350	167329	57.56	44250	44450	42100	53300	28700	41000	43396.59	22.05	-23960	45566	43282	41216	38932	36866	42250	37900	99	12300	500	31160	50	1	19777674	8376	24.47	2.07	12	0.85	1731.00	20443.00	69300	20240702	-38.89	39150	20240805	8.17	69300	-38.89	20240702	39150	8.17	20240805	69300	-38.89	20240702	39150	8.17	20240805	1.11	N	166090	500	98 억	4360384	N	N	776	N	N
141	20240806	130755	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42750	1750	2	4.27	6738538600	155031	53.33	44250	44450	42100	53300	28700	41000	43465.75	22.05	-21234	45566	43282	41216	38932	36866	42250	37900	99	12300	500	31160	50	1	19777674	8455	24.70	2.09	12	0.78	1731.00	20443.00	69300	20240702	-38.31	39150	20240805	9.20	69300	-38.31	20240702	39150	9.20	20240805	69300	-38.31	20240702	39150	9.20	20240805	1.11	N	166090	500	98 억	4360384	N	N	776	N	N
142	20240806	120756	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42900	1900	2	4.63	6082563200	139694	48.05	44250	44450	42100	53300	28700	41000	43542.05	22.05	-23453	45566	43282	41216	38932	36866	42250	37900	99	12300	500	31160	50	1	19777674	8485	24.78	2.10	12	0.71	1731.00	20443.00	69300	20240702	-38.10	39150	20240805	9.58	69300	-38.10	20240702	39150	9.58	20240805	69300	-38.10	20240702	39150	9.58	20240805	1.11	N	166090	500	98 억	4360384	N	N	776	N	N
143	20240806	110745	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	43700	2700	2	6.59	5086839650	116766	40.17	44250	44450	42100	53300	28700	41000	43564.39	22.05	-24537	45566	43282	41216	38932	36866	42250	37900	99	12300	500	31160	50	1	19777674	8643	25.25	2.14	12	0.59	1731.00	20443.00	69300	20240702	-36.94	39150	20240805	11.62	69300	-36.94	20240702	39150	11.62	20240805	69300	-36.94	20240702	39150	11.62	20240805	1.11	N	166090	500	98 억	4360384	N	N	776	N	N
144	20240806	100746	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	43750	2750	2	6.71	3434474350	79049	27.19	44250	44450	42100	53300	28700	41000	43447.41	22.05	-20951	45566	43282	41216	38932	36866	42250	37900	99	12300	500	31160	50	1	19777674	8653	25.27	2.14	12	0.40	1731.00	20443.00	69300	20240702	-36.87	39150	20240805	11.75	69300	-36.87	20240702	39150	11.75	20240805	69300	-36.87	20240702	39150	11.75	20240805	1.11	N	166090	500	98 억	4360384	N	N	776	N	N
145	20240806	090751	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42200	1200	2	2.93	904262400	20663	7.11	44250	44450	42200	53300	28700	41000	43762.40	22.05	-3399	45566	43282	41216	38932	36866	42250	37900	99	12300	500	31160	50	1	19777674	8346	24.38	2.06	12	0.10	1731.00	20443.00	69300	20240702	-39.11	39150	20240805	7.79	69300	-39.11	20240702	39150	7.79	20240805	69300	-39.11	20240702	39150	7.79	20240805	1.11	N	166090	500	98 억	4360384	N	N	776	N	N
146	20240805	160735	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	41000	-2850	5	-6.50	12015262800	289141	59.41	42500	43500	39150	57000	30700	43850	41556.80	22.26	-29398	53016	48432	44316	39732	35616	46375	37675	99	13150	500	33320	50	1	19777674	8109	23.69	2.01	12	1.46	1731.00	20443.00	69300	20240702	-40.84	39150	20240805	4.73	69300	-40.84	20240702	39150	4.73	20240805	69300	-40.84	20240702	39150	4.73	20240805	1.11	N	166090	500	98 억	4401669	N	N	721	N	N
147	20240805	150748	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	41050	-2800	5	-6.39	10971535350	263759	54.19	42500	43500	39150	57000	30700	43850	41596.81	22.26	-14989	53016	48432	44316	39732	35616	46375	37675	99	13150	500	33320	50	1	19777674	8119	23.71	2.01	12	1.33	1731.00	20443.00	69300	20240702	-40.76	39150	20240805	4.85	69300	-40.76	20240702	39150	4.85	20240805	69300	-40.76	20240702	39150	4.85	20240805	1.11	N	166090	500	98 억	4401669	N	N	26	N	N
148	20240805	140751	58	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41700	-2150	5	-4.90	7710510400	182928	37.59	42500	43500	41200	57000	30700	43850	42150.51	22.26	-2422	53016	48432	44316	39732	35616	46375	37675	99	13150	500	33320	50	1	19777674	8247	24.09	2.04	12	0.92	1731.00	20443.00	69300	20240702	-39.83	40200	20240802	3.73	69300	-39.83	20240702	40200	3.73	20240802	69300	-39.83	20240702	40200	3.73	20240802	1.11	N	166090	500	98 억	4401669	N	N	26	N	N
149	20240805	130748	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41850	-2000	5	-4.56	6545120200	155158	31.88	42500	43500	41200	57000	30700	43850	42183.57	22.26	913	53016	48432	44316	39732	35616	46375	37675	99	13150	500	33320	50	1	19777674	8277	24.18	2.05	12	0.78	1731.00	20443.00	69300	20240702	-39.61	40200	20240802	4.10	69300	-39.61	20240702	40200	4.10	20240802	69300	-39.61	20240702	40200	4.10	20240802	1.11	N	166090	500	98 억	4401669	N	N	26	N	N
150	20240805	120743	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42100	-1750	5	-3.99	5167267150	122273	25.12	42500	43500	41200	57000	30700	43850	42260.07	22.26	-1795	53016	48432	44316	39732	35616	46375	37675	99	13150	500	33320	50	1	19777674	8326	24.32	2.06	12	0.62	1731.00	20443.00	69300	20240702	-39.25	40200	20240802	4.73	69300	-39.25	20240702	40200	4.73	20240802	69300	-39.25	20240702	40200	4.73	20240802	1.11	N	166090	500	98 억	4401669	N	N	26	N	N
151	20240805	110744	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41850	-2000	5	-4.56	3755552700	88496	18.18	42500	43500	41700	57000	30700	43850	42437.53	22.26	3579	53016	48432	44316	39732	35616	46375	37675	99	13150	500	33320	50	1	19777674	8277	24.18	2.05	12	0.45	1731.00	20443.00	69300	20240702	-39.61	40200	20240802	4.10	69300	-39.61	20240702	40200	4.10	20240802	69300	-39.61	20240702	40200	4.10	20240802	1.11	N	166090	500	98 억	4401669	N	N	26	N	N
152	20240805	100742	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42500	-1350	5	-3.08	2183731400	51118	10.50	42500	43500	42350	57000	30700	43850	42719.40	22.26	5882	53016	48432	44316	39732	35616	46375	37675	99	13150	500	33320	50	1	19777674	8406	24.55	2.08	12	0.26	1731.00	20443.00	69300	20240702	-38.67	40200	20240802	5.72	69300	-38.67	20240702	40200	5.72	20240802	69300	-38.67	20240702	40200	5.72	20240802	1.11	N	166090	500	98 억	4401669	N	N	26	N	N
153	20240805	090737	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42550	-1300	5	-2.96	606473750	14174	2.91	42500	43500	42500	57000	30700	43850	42787.69	22.26	1198	53016	48432	44316	39732	35616	46375	37675	99	13150	500	33320	50	1	19777674	8415	24.58	2.08	12	0.07	1731.00	20443.00	69300	20240702	-38.60	40200	20240802	5.85	69300	-38.60	20240702	40200	5.85	20240802	69300	-38.60	20240702	40200	5.85	20240802	1.11	N	166090	500	98 억	4401669	N	N	26	N	N
154	20240802	160730	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	43850	-6450	5	-12.82	21792096100	485425	324.39	48500	48900	40200	65300	35300	50300	44894.19	21.95	30010	53233	51766	50833	49366	48433	51300	48900	99	15000	500	38220	50	1	19777674	8673	25.33	2.14	12	2.45	1731.00	20443.00	69300	20240702	-36.72	40200	20240802	9.08	69300	-36.72	20240702	40200	9.08	20240802	69300	-36.72	20240702	40200	9.08	20240802	1.19	N	166090	500	98 억	4341518	N	N	26	N	N
155	20240802	150729	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44350	-5950	5	-11.83	17926648900	394368	263.54	48500	48900	44250	65300	35300	50300	45456.65	21.95	19603	53233	51766	50833	49366	48433	51300	48900	99	15000	500	38220	50	1	19777674	8771	25.62	2.17	12	1.99	1731.00	20443.00	69300	20240702	-36.00	41750	20230818	6.23	69300	-36.00	20240702	44250	0.23	20240802	69300	-36.00	20240702	41750	6.23	20230818	1.19	N	166090	500	98 억	4341518	N	N	264	N	N
156	20240802	140733	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44700	-5600	5	-11.13	15567320650	341303	228.08	48500	48900	44500	65300	35300	50300	45611.44	21.95	17845	53233	51766	50833	49366	48433	51300	48900	99	15000	500	38220	50	1	19777674	8841	25.82	2.19	12	1.73	1731.00	20443.00	69300	20240702	-35.50	41750	20230818	7.07	69300	-35.50	20240702	44500	0.45	20240802	69300	-35.50	20240702	41750	7.07	20230818	1.19	N	166090	500	98 억	4341518	N	N	264	N	N
157	20240802	130731	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44850	-5450	5	-10.83	13944190150	305135	203.91	48500	48900	44500	65300	35300	50300	45698.43	21.95	17653	53233	51766	50833	49366	48433	51300	48900	99	15000	500	38220	50	1	19777674	8870	25.91	2.19	12	1.54	1731.00	20443.00	69300	20240702	-35.28	41750	20230818	7.43	69300	-35.28	20240702	44500	0.79	20240802	69300	-35.28	20240702	41750	7.43	20230818	1.19	N	166090	500	98 억	4341518	N	N	264	N	N
158	20240802	120732	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45000	-5300	5	-10.54	11940334800	260405	174.02	48500	48900	44500	65300	35300	50300	45852.94	21.95	10720	53233	51766	50833	49366	48433	51300	48900	99	15000	500	38220	50	1	19777674	8900	26.00	2.20	12	1.32	1731.00	20443.00	69300	20240702	-35.06	41750	20230818	7.78	69300	-35.06	20240702	44500	1.12	20240802	69300	-35.06	20240702	41750	7.78	20230818	1.19	N	166090	500	98 억	4341518	N	N	264	N	N
159	20240802	110733	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45200	-5100	5	-10.14	8747381000	189172	126.42	48500	48900	45000	65300	35300	50300	46240.36	21.95	-2523	53233	51766	50833	49366	48433	51300	48900	99	15000	500	38220	50	1	19777674	8940	26.11	2.21	12	0.96	1731.00	20443.00	69300	20240702	-34.78	41750	20230818	8.26	69300	-34.78	20240702	44600	1.35	20240205	69300	-34.78	20240702	41750	8.26	20230818	1.19	N	166090	500	98 억	4341518	N	N	264	N	N
160	20240802	100727	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46200	-4100	5	-8.15	3778466300	79879	53.38	48500	48900	46200	65300	35300	50300	47302.37	21.95	1674	53233	51766	50833	49366	48433	51300	48900	99	15000	500	38220	50	1	19777674	9137	26.69	2.26	12	0.40	1731.00	20443.00	69300	20240702	-33.33	41750	20230818	10.66	69300	-33.33	20240702	44600	3.59	20240205	69300	-33.33	20240702	41750	10.66	20230818	1.19	N	166090	500	98 억	4341518	N	N	264	N	N
161	20240802	090733	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48200	-2100	5	-4.17	935061500	19362	12.94	48500	48900	47700	65300	35300	50300	48293.64	21.95	7189	53233	51766	50833	49366	48433	51300	48900	99	15000	500	38220	50	1	19777674	9533	27.85	2.36	12	0.10	1731.00	20443.00	69300	20240702	-30.45	41750	20230818	15.45	69300	-30.45	20240702	44600	8.07	20240205	69300	-30.45	20240702	41750	15.45	20230818	1.19	N	166090	500	98 억	4341518	N	N	264	N	N
162	20240801	160727	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50300	0	3	0.00	7632401950	149267	67.40	51600	52300	49900	65300	35300	50300	51132.74	22.01	-18955	54233	52266	49033	47066	43833	53250	48050	99	15000	500	38220	100	1	19777674	9948	29.06	2.46	12	0.75	1731.00	20443.00	69300	20240702	-27.42	41750	20230818	20.48	69300	-27.42	20240702	44600	12.78	20240205	69300	-27.42	20240702	41750	20.48	20230818	1.15	N	166090	500	98 억	4353864	N	N	264	N	N
163	20240801	150748	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50100	-200	5	-0.40	7465399450	145940	65.90	51600	52300	49900	65300	35300	50300	51153.90	22.01	-17483	54233	52266	49033	47066	43833	53250	48050	99	15000	500	38220	100	1	19777674	9909	28.94	2.45	12	0.74	1731.00	20443.00	69300	20240702	-27.71	41750	20230818	20.00	69300	-27.71	20240702	44600	12.33	20240205	69300	-27.71	20240702	41750	20.00	20230818	1.15	N	166090	500	98 억	4353864	N	N	689	N	N
164	20240801	140739	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50500	200	2	0.40	6751182600	131670	59.46	51600	52300	49900	65300	35300	50300	51273.51	22.01	-18376	54233	52266	49033	47066	43833	53250	48050	99	15000	500	38220	100	1	19777674	9988	29.17	2.47	12	0.67	1731.00	20443.00	69300	20240702	-27.13	41750	20230818	20.96	69300	-27.13	20240702	44600	13.23	20240205	69300	-27.13	20240702	41750	20.96	20230818	1.15	N	166090	500	98 억	4353864	N	N	689	N	N
165	20240801	130730	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50800	500	2	0.99	6215383300	121058	54.66	51600	52300	49900	65300	35300	50300	51342.19	22.01	-18379	54233	52266	49033	47066	43833	53250	48050	99	15000	500	38220	100	1	19777674	10047	29.35	2.48	12	0.61	1731.00	20443.00	69300	20240702	-26.70	41750	20230818	21.68	69300	-26.70	20240702	44600	13.90	20240205	69300	-26.70	20240702	41750	21.68	20230818	1.15	N	166090	500	98 억	4353864	N	N	689	N	N
166	20240801	120735	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50800	500	2	0.99	5941956100	115673	52.23	51600	52300	49900	65300	35300	50300	51368.57	22.01	-15286	54233	52266	49033	47066	43833	53250	48050	99	15000	500	38220	100	1	19777674	10047	29.35	2.48	12	0.58	1731.00	20443.00	69300	20240702	-26.70	41750	20230818	21.68	69300	-26.70	20240702	44600	13.90	20240205	69300	-26.70	20240702	41750	21.68	20230818	1.15	N	166090	500	98 억	4353864	N	N	689	N	N
167	20240801	110734	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50700	400	2	0.80	5495142700	106905	48.27	51600	52300	49900	65300	35300	50300	51402.11	22.01	-14002	54233	52266	49033	47066	43833	53250	48050	99	15000	500	38220	100	1	19777674	10027	29.29	2.48	12	0.54	1731.00	20443.00	69300	20240702	-26.84	41750	20230818	21.44	69300	-26.84	20240702	44600	13.68	20240205	69300	-26.84	20240702	41750	21.44	20230818	1.15	N	166090	500	98 억	4353864	N	N	689	N	N
168	20240801	100730	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50700	400	2	0.80	4478996200	86794	39.19	51600	52300	50600	65300	35300	50300	51604.91	22.01	-8226	54233	52266	49033	47066	43833	53250	48050	99	15000	500	38220	100	1	19777674	10027	29.29	2.48	12	0.44	1731.00	20443.00	69300	20240702	-26.84	41750	20230818	21.44	69300	-26.84	20240702	44600	13.68	20240205	69300	-26.84	20240702	41750	21.44	20230818	1.15	N	166090	500	98 억	4353864	N	N	689	N	N
169	20240801	090722	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51600	1300	2	2.58	1462394500	28229	12.75	51600	52300	51200	65300	35300	50300	51804.69	22.01	-6646	54233	52266	49033	47066	43833	53250	48050	99	15000	500	38220	100	1	19777674	10205	29.81	2.52	12	0.14	1731.00	20443.00	69300	20240702	-25.54	41750	20230818	23.59	69300	-25.54	20240702	44600	15.70	20240205	69300	-25.54	20240702	41750	23.59	20230818	1.15	N	166090	500	98 억	4353864	N	N	689	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History