KissMeData/058610/price/prices-20240701.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	160559	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23550	100	2	0.43	2503917800	107870	110.36	23250	23550	22950	30450	16450	23450	23211.34	4.39	20528	24283	23866	23633	23216	22983	23750	23100	111	7000	500	16880	50	1	22177360	5223	47.48	2.39	12	0.49	496.00	9871.00	44800	20230911	-47.43	22950	20240731	2.61	37300	-36.86	20240116	22950	2.61	20240731	44800	-47.43	20230911	22950	2.61	20240731	4.92	N	058610	500	110 억	974574	N	N	4221	N	N
3	20240731	150602	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23500	50	2	0.21	2263210100	97627	99.88	23250	23550	22950	30450	16450	23450	23182.16	4.39	22991	24283	23866	23633	23216	22983	23750	23100	111	7000	500	16880	50	1	22177360	5212	47.38	2.38	12	0.44	496.00	9871.00	44800	20230911	-47.54	22950	20240731	2.40	37300	-37.00	20240116	22950	2.40	20240731	44800	-47.54	20230911	22950	2.40	20240731	4.92	N	058610	500	110 억	974574	N	N	1765	N	N
4	20240731	140605	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23250	-200	5	-0.85	1963051400	84782	86.74	23250	23550	22950	30450	16450	23450	23154.03	4.39	15185	24283	23866	23633	23216	22983	23750	23100	111	7000	500	16880	50	1	22177360	5156	46.88	2.36	12	0.38	496.00	9871.00	44800	20230911	-48.10	22950	20240731	1.31	37300	-37.67	20240116	22950	1.31	20240731	44800	-48.10	20230911	22950	1.31	20240731	4.92	N	058610	500	110 억	974574	N	N	1765	N	N
5	20240731	130603	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23350	-100	5	-0.43	1741537950	75269	77.01	23250	23550	22950	30450	16450	23450	23137.43	4.39	9059	24283	23866	23633	23216	22983	23750	23100	111	7000	500	16880	50	1	22177360	5178	47.08	2.37	12	0.34	496.00	9871.00	44800	20230911	-47.88	22950	20240731	1.74	37300	-37.40	20240116	22950	1.74	20240731	44800	-47.88	20230911	22950	1.74	20240731	4.92	N	058610	500	110 억	974574	N	N	1765	N	N
6	20240731	120604	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23050	-400	5	-1.71	1395961400	60371	61.77	23250	23550	22950	30450	16450	23450	23122.93	4.39	666	24283	23866	23633	23216	22983	23750	23100	111	7000	500	16880	50	1	22177360	5112	46.47	2.34	12	0.27	496.00	9871.00	44800	20230911	-48.55	22950	20240731	0.44	37300	-38.20	20240116	22950	0.44	20240731	44800	-48.55	20230911	22950	0.44	20240731	4.92	N	058610	500	110 억	974574	N	N	1765	N	N
7	20240731	110605	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23000	-450	5	-1.92	1109379550	47932	49.04	23250	23550	23000	30450	16450	23450	23144.73	4.39	-2469	24283	23866	23633	23216	22983	23750	23100	111	7000	500	16880	50	1	22177360	5101	46.37	2.33	12	0.22	496.00	9871.00	44800	20230911	-48.66	23000	20240731	0.00	37300	-38.34	20240116	23000	0.00	20240731	44800	-48.66	20230911	23000	0.00	20240731	4.92	N	058610	500	110 억	974574	N	N	1765	N	N
8	20240731	100604	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23200	-250	5	-1.07	607537100	26219	26.82	23250	23550	23050	30450	16450	23450	23171.41	4.39	242	24283	23866	23633	23216	22983	23750	23100	111	7000	500	16880	50	1	22177360	5145	46.77	2.35	12	0.12	496.00	9871.00	44800	20230911	-48.21	23050	20240731	0.65	37300	-37.80	20240116	23050	0.65	20240731	44800	-48.21	20230911	23050	0.65	20240731	4.92	N	058610	500	110 억	974574	N	N	1765	N	N
9	20240731	090558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	-100	5	-0.43	88054150	3772	3.86	23250	23550	23250	30450	16450	23450	23343.56	4.39	-1075	24283	23866	23633	23216	22983	23750	23100	111	7000	500	16880	50	1	22177360	5178	47.08	2.37	12	0.02	496.00	9871.00	44800	20230911	-47.88	23050	20240704	1.30	37300	-37.40	20240116	23050	1.30	20240704	44800	-47.88	20230911	23050	1.30	20240704	4.92	N	058610	500	110 억	974574	N	N	1765	N	N
10	20240730	160548	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23450	-650	5	-2.70	2293887800	96958	112.31	23850	24050	23400	31300	16900	24100	23658.65	4.52	-29386	24666	24382	23966	23682	23266	24525	23825	111	7200	500	17350	50	1	22177360	5201	47.28	2.38	12	0.44	496.00	9871.00	44800	20230911	-47.66	23050	20240704	1.74	37300	-37.13	20240116	23050	1.74	20240704	44800	-47.66	20230911	23050	1.74	20240704	4.91	N	058610	500	110 억	1001739	N	N	1765	N	N
11	20240730	150557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	-600	5	-2.49	2143425450	90541	104.88	23850	24050	23450	31300	16900	24100	23673.44	4.52	-26952	24666	24382	23966	23682	23266	24525	23825	111	7200	500	17350	50	1	22177360	5212	47.38	2.38	12	0.41	496.00	9871.00	44800	20230911	-47.54	23050	20240704	1.95	37300	-37.00	20240116	23050	1.95	20240704	44800	-47.54	20230911	23050	1.95	20240704	4.91	N	058610	500	110 억	1001739	N	N	1719	N	N
12	20240730	140551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23650	-450	5	-1.87	1722502400	72648	84.15	23850	24050	23550	31300	16900	24100	23710.14	4.52	-26175	24666	24382	23966	23682	23266	24525	23825	111	7200	500	17350	50	1	22177360	5245	47.68	2.40	12	0.33	496.00	9871.00	44800	20230911	-47.21	23050	20240704	2.60	37300	-36.60	20240116	23050	2.60	20240704	44800	-47.21	20230911	23050	2.60	20240704	4.91	N	058610	500	110 억	1001739	N	N	1719	N	N
13	20240730	130556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23700	-400	5	-1.66	1292543200	54436	63.06	23850	24050	23650	31300	16900	24100	23744.14	4.52	-11983	24666	24382	23966	23682	23266	24525	23825	111	7200	500	17350	50	1	22177360	5256	47.78	2.40	12	0.25	496.00	9871.00	44800	20230911	-47.10	23050	20240704	2.82	37300	-36.46	20240116	23050	2.82	20240704	44800	-47.10	20230911	23050	2.82	20240704	4.91	N	058610	500	110 억	1001739	N	N	1719	N	N
14	20240730	120551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23650	-450	5	-1.87	1128723550	47518	55.04	23850	24050	23650	31300	16900	24100	23753.45	4.52	-10441	24666	24382	23966	23682	23266	24525	23825	111	7200	500	17350	50	1	22177360	5245	47.68	2.40	12	0.21	496.00	9871.00	44800	20230911	-47.21	23050	20240704	2.60	37300	-36.60	20240116	23050	2.60	20240704	44800	-47.21	20230911	23050	2.60	20240704	4.91	N	058610	500	110 억	1001739	N	N	1719	N	N
15	20240730	110557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23700	-400	5	-1.66	1006684600	42367	49.08	23850	24050	23650	31300	16900	24100	23760.89	4.52	-7576	24666	24382	23966	23682	23266	24525	23825	111	7200	500	17350	50	1	22177360	5256	47.78	2.40	12	0.19	496.00	9871.00	44800	20230911	-47.10	23050	20240704	2.82	37300	-36.46	20240116	23050	2.82	20240704	44800	-47.10	20230911	23050	2.82	20240704	4.91	N	058610	500	110 억	1001739	N	N	1719	N	N
16	20240730	100556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23650	-450	5	-1.87	752185500	31629	36.64	23850	24050	23650	31300	16900	24100	23781.31	4.52	-5347	24666	24382	23966	23682	23266	24525	23825	111	7200	500	17350	50	1	22177360	5245	47.68	2.40	12	0.14	496.00	9871.00	44800	20230911	-47.21	23050	20240704	2.60	37300	-36.60	20240116	23050	2.60	20240704	44800	-47.21	20230911	23050	2.60	20240704	4.91	N	058610	500	110 억	1001739	N	N	1719	N	N
17	20240730	090559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	-100	5	-0.41	96627150	4044	4.68	23850	24000	23850	31300	16900	24100	23892.93	4.52	711	24666	24382	23966	23682	23266	24525	23825	111	7200	500	17350	50	1	22177360	5323	48.39	2.43	12	0.02	496.00	9871.00	44800	20230911	-46.43	23050	20240704	4.12	37300	-35.66	20240116	23050	4.12	20240704	44800	-46.43	20230911	23050	4.12	20240704	4.91	N	058610	500	110 억	1001739	N	N	1719	N	N
18	20240729	160549	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24100	200	2	0.84	2015492550	84195	64.31	23900	24250	23550	31050	16750	23900	23938.33	4.54	-295	25233	24566	24233	23566	23233	24400	23400	111	7150	500	17200	50	1	22177360	5345	48.59	2.44	12	0.38	496.00	9871.00	44800	20230911	-46.21	23050	20240704	4.56	37300	-35.39	20240116	23050	4.56	20240704	44800	-46.21	20230911	23050	4.56	20240704	5.04	N	058610	500	110 억	1007931	N	N	1719	N	N
19	20240729	150555	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24200	300	2	1.26	1861436550	77801	59.42	23900	24250	23550	31050	16750	23900	23925.61	4.54	-1375	25233	24566	24233	23566	23233	24400	23400	111	7150	500	17200	50	1	22177360	5367	48.79	2.45	12	0.35	496.00	9871.00	44800	20230911	-45.98	23050	20240704	4.99	37300	-35.12	20240116	23050	4.99	20240704	44800	-45.98	20230911	23050	4.99	20240704	5.04	N	058610	500	110 억	1007931	N	N	520	N	N
20	20240729	140559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24100	200	2	0.84	1739027750	72732	55.55	23900	24250	23550	31050	16750	23900	23910.08	4.54	-1819	25233	24566	24233	23566	23233	24400	23400	111	7150	500	17200	50	1	22177360	5345	48.59	2.44	12	0.33	496.00	9871.00	44800	20230911	-46.21	23050	20240704	4.56	37300	-35.39	20240116	23050	4.56	20240704	44800	-46.21	20230911	23050	4.56	20240704	5.04	N	058610	500	110 억	1007931	N	N	520	N	N
21	20240729	130559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24050	150	2	0.63	1476824450	61872	47.26	23900	24100	23550	31050	16750	23900	23869.03	4.54	-5186	25233	24566	24233	23566	23233	24400	23400	111	7150	500	17200	50	1	22177360	5334	48.49	2.44	12	0.28	496.00	9871.00	44800	20230911	-46.32	23050	20240704	4.34	37300	-35.52	20240116	23050	4.34	20240704	44800	-46.32	20230911	23050	4.34	20240704	5.04	N	058610	500	110 억	1007931	N	N	520	N	N
22	20240729	120554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23850	-50	5	-0.21	1277120100	53531	40.89	23900	24050	23550	31050	16750	23900	23857.58	4.54	-9512	25233	24566	24233	23566	23233	24400	23400	111	7150	500	17200	50	1	22177360	5289	48.08	2.42	12	0.24	496.00	9871.00	44800	20230911	-46.76	23050	20240704	3.47	37300	-36.06	20240116	23050	3.47	20240704	44800	-46.76	20230911	23050	3.47	20240704	5.04	N	058610	500	110 억	1007931	N	N	520	N	N
23	20240729	110553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	100	2	0.42	1094444600	45890	35.05	23900	24050	23550	31050	16750	23900	23849.30	4.54	-6999	25233	24566	24233	23566	23233	24400	23400	111	7150	500	17200	50	1	22177360	5323	48.39	2.43	12	0.21	496.00	9871.00	44800	20230911	-46.43	23050	20240704	4.12	37300	-35.66	20240116	23050	4.12	20240704	44800	-46.43	20230911	23050	4.12	20240704	5.04	N	058610	500	110 억	1007931	N	N	520	N	N
24	20240729	100550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	100	2	0.42	921439650	38680	29.54	23900	24050	23550	31050	16750	23900	23822.12	4.54	-5494	25233	24566	24233	23566	23233	24400	23400	111	7150	500	17200	50	1	22177360	5323	48.39	2.43	12	0.17	496.00	9871.00	44800	20230911	-46.43	23050	20240704	4.12	37300	-35.66	20240116	23050	4.12	20240704	44800	-46.43	20230911	23050	4.12	20240704	5.04	N	058610	500	110 억	1007931	N	N	520	N	N
25	20240729	090549	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23600	-300	5	-1.26	253405500	10658	8.14	23900	24000	23550	31050	16750	23900	23776.08	4.54	-2245	25233	24566	24233	23566	23233	24400	23400	111	7150	500	17200	50	1	22177360	5234	47.58	2.39	12	0.05	496.00	9871.00	44800	20230911	-47.32	23050	20240704	2.39	37300	-36.73	20240116	23050	2.39	20240704	44800	-47.32	20230911	23050	2.39	20240704	5.04	N	058610	500	110 억	1007931	N	N	520	N	N
26	20240726	160541	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	-750	5	-3.04	3098692600	127652	88.52	24600	24900	23900	32000	17300	24650	24276.35	4.59	-2067	25316	24982	24466	24132	23616	25150	24300	111	7350	500	17740	50	1	22177360	5300	48.19	2.42	12	0.58	496.00	9871.00	44800	20230911	-46.65	23050	20240704	3.69	37300	-35.92	20240116	23050	3.69	20240704	44800	-46.65	20230911	23050	3.69	20240704	5.07	N	058610	500	110 억	1018291	N	N	520	N	N
27	20240726	150546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24100	-550	5	-2.23	2682834650	110303	76.49	24600	24900	24000	32000	17300	24650	24322.38	4.59	2284	25316	24982	24466	24132	23616	25150	24300	111	7350	500	17740	50	1	22177360	5345	48.59	2.44	12	0.50	496.00	9871.00	44800	20230911	-46.21	23050	20240704	4.56	37300	-35.39	20240116	23050	4.56	20240704	44800	-46.21	20230911	23050	4.56	20240704	5.07	N	058610	500	110 억	1018291	N	N	2196	N	N
28	20240726	140549	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24400	-250	5	-1.01	1814704700	74339	51.55	24600	24900	24150	32000	17300	24650	24411.17	4.59	3197	25316	24982	24466	24132	23616	25150	24300	111	7350	500	17740	50	1	22177360	5411	49.19	2.47	12	0.34	496.00	9871.00	44800	20230911	-45.54	23050	20240704	5.86	37300	-34.58	20240116	23050	5.86	20240704	44800	-45.54	20230911	23050	5.86	20240704	5.07	N	058610	500	110 억	1018291	N	N	2196	N	N
29	20240726	130548	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24500	-150	5	-0.61	1429960650	58529	40.59	24600	24900	24150	32000	17300	24650	24431.62	4.59	1107	25316	24982	24466	24132	23616	25150	24300	111	7350	500	17740	50	1	22177360	5433	49.40	2.48	12	0.26	496.00	9871.00	44800	20230911	-45.31	23050	20240704	6.29	37300	-34.32	20240116	23050	6.29	20240704	44800	-45.31	20230911	23050	6.29	20240704	5.07	N	058610	500	110 억	1018291	N	N	2196	N	N
30	20240726	120551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24600	-50	5	-0.20	1229218200	50333	34.90	24600	24900	24150	32000	17300	24650	24421.67	4.59	1195	25316	24982	24466	24132	23616	25150	24300	111	7350	500	17740	50	1	22177360	5456	49.60	2.49	12	0.23	496.00	9871.00	44800	20230911	-45.09	23050	20240704	6.72	37300	-34.05	20240116	23050	6.72	20240704	44800	-45.09	20230911	23050	6.72	20240704	5.07	N	058610	500	110 억	1018291	N	N	2196	N	N
31	20240726	110550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	-200	5	-0.81	1099911200	45055	31.24	24600	24900	24150	32000	17300	24650	24412.58	4.59	-401	25316	24982	24466	24132	23616	25150	24300	111	7350	500	17740	50	1	22177360	5422	49.29	2.48	12	0.20	496.00	9871.00	44800	20230911	-45.42	23050	20240704	6.07	37300	-34.45	20240116	23050	6.07	20240704	44800	-45.42	20230911	23050	6.07	20240704	5.07	N	058610	500	110 억	1018291	N	N	2196	N	N
32	20240726	100549	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	-200	5	-0.81	826223250	33865	23.48	24600	24900	24150	32000	17300	24650	24397.47	4.59	-2479	25316	24982	24466	24132	23616	25150	24300	111	7350	500	17740	50	1	22177360	5422	49.29	2.48	12	0.15	496.00	9871.00	44800	20230911	-45.42	23050	20240704	6.07	37300	-34.45	20240116	23050	6.07	20240704	44800	-45.42	20230911	23050	6.07	20240704	5.07	N	058610	500	110 억	1018291	N	N	2196	N	N
33	20240726	090544	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24600	-50	5	-0.20	84895700	3435	2.38	24600	24900	24550	32000	17300	24650	24715.11	4.59	1452	25316	24982	24466	24132	23616	25150	24300	111	7350	500	17740	50	1	22177360	5456	49.60	2.49	12	0.02	496.00	9871.00	44800	20230911	-45.09	23050	20240704	6.72	37300	-34.05	20240116	23050	6.72	20240704	44800	-45.09	20230911	23050	6.72	20240704	5.07	N	058610	500	110 억	1018291	N	N	2196	N	N
34	20240725	160545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24650	-150	5	-0.60	3415462300	140480	154.81	24300	24800	23950	32200	17400	24800	24312.46	4.64	2775	25433	25116	24683	24366	23933	25275	24525	111	7400	500	17850	50	1	22177360	5467	49.70	2.50	12	0.63	496.00	9871.00	44800	20230911	-44.98	23050	20240704	6.94	37300	-33.91	20240116	23050	6.94	20240704	44800	-44.98	20230911	23050	6.94	20240704	5.12	N	058610	500	110 억	1028354	N	N	2196	N	N
35	20240725	150553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24700	-100	5	-0.40	3187013100	131215	144.60	24300	24800	23950	32200	17400	24800	24288.44	4.64	2617	25433	25116	24683	24366	23933	25275	24525	111	7400	500	17850	50	1	22177360	5478	49.80	2.50	12	0.59	496.00	9871.00	44800	20230911	-44.87	23050	20240704	7.16	37300	-33.78	20240116	23050	7.16	20240704	44800	-44.87	20230911	23050	7.16	20240704	5.12	N	058610	500	110 억	1028354	N	N	4885	N	N
36	20240725	140552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24700	-100	5	-0.40	2778528950	114689	126.39	24300	24800	23950	32200	17400	24800	24226.58	4.64	1691	25433	25116	24683	24366	23933	25275	24525	111	7400	500	17850	50	1	22177360	5478	49.80	2.50	12	0.52	496.00	9871.00	44800	20230911	-44.87	23050	20240704	7.16	37300	-33.78	20240116	23050	7.16	20240704	44800	-44.87	20230911	23050	7.16	20240704	5.12	N	058610	500	110 억	1028354	N	N	4885	N	N
37	20240725	130547	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24300	-500	5	-2.02	2294556250	95001	104.69	24300	24500	23950	32200	17400	24800	24152.89	4.64	-1856	25433	25116	24683	24366	23933	25275	24525	111	7400	500	17850	50	1	22177360	5389	48.99	2.46	12	0.43	496.00	9871.00	44800	20230911	-45.76	23050	20240704	5.42	37300	-34.85	20240116	23050	5.42	20240704	44800	-45.76	20230911	23050	5.42	20240704	5.12	N	058610	500	110 억	1028354	N	N	4885	N	N
38	20240725	120550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24200	-600	5	-2.42	2134282800	88399	97.41	24300	24500	23950	32200	17400	24800	24143.66	4.64	-4547	25433	25116	24683	24366	23933	25275	24525	111	7400	500	17850	50	1	22177360	5367	48.79	2.45	12	0.40	496.00	9871.00	44800	20230911	-45.98	23050	20240704	4.99	37300	-35.12	20240116	23050	4.99	20240704	44800	-45.98	20230911	23050	4.99	20240704	5.12	N	058610	500	110 억	1028354	N	N	4885	N	N
39	20240725	110546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24200	-600	5	-2.42	1861274450	77154	85.02	24300	24450	23950	32200	17400	24800	24124.05	4.64	-9351	25433	25116	24683	24366	23933	25275	24525	111	7400	500	17850	50	1	22177360	5367	48.79	2.45	12	0.35	496.00	9871.00	44800	20230911	-45.98	23050	20240704	4.99	37300	-35.12	20240116	23050	4.99	20240704	44800	-45.98	20230911	23050	4.99	20240704	5.12	N	058610	500	110 억	1028354	N	N	4885	N	N
40	20240725	100547	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	-800	5	-3.23	1439577450	59659	65.74	24300	24450	23950	32200	17400	24800	24129.97	4.64	-14220	25433	25116	24683	24366	23933	25275	24525	111	7400	500	17850	50	1	22177360	5323	48.39	2.43	12	0.27	496.00	9871.00	44800	20230911	-46.43	23050	20240704	4.12	37300	-35.66	20240116	23050	4.12	20240704	44800	-46.43	20230911	23050	4.12	20240704	5.12	N	058610	500	110 억	1028354	N	N	4885	N	N
41	20240725	090544	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24350	-450	5	-1.81	262058800	10793	11.89	24300	24450	24200	32200	17400	24800	24279.91	4.64	1142	25433	25116	24683	24366	23933	25275	24525	111	7400	500	17850	50	1	22177360	5400	49.09	2.47	12	0.05	496.00	9871.00	44800	20230911	-45.65	23050	20240704	5.64	37300	-34.72	20240116	23050	5.64	20240704	44800	-45.65	20230911	23050	5.64	20240704	5.12	N	058610	500	110 억	1028354	N	N	4885	N	N
42	20240724	160542	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24800	50	2	0.20	2209655600	89387	55.35	24500	25000	24250	32150	17350	24750	24719.93	4.67	-5793	25450	25100	24750	24400	24050	25275	24575	111	7400	500	17820	50	1	22177360	5500	50.00	2.51	12	0.40	496.00	9871.00	44800	20230911	-44.64	23050	20240704	7.59	37300	-33.51	20240116	23050	7.59	20240704	44800	-44.64	20230911	23050	7.59	20240704	5.19	N	058610	500	110 억	1034709	N	N	4885	N	N
43	20240724	150550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24800	50	2	0.20	2063088650	83480	51.69	24500	25000	24250	32150	17350	24750	24713.57	4.67	-4707	25450	25100	24750	24400	24050	25275	24575	111	7400	500	17820	50	1	22177360	5500	50.00	2.51	12	0.38	496.00	9871.00	44800	20230911	-44.64	23050	20240704	7.59	37300	-33.51	20240116	23050	7.59	20240704	44800	-44.64	20230911	23050	7.59	20240704	5.19	N	058610	500	110 억	1034709	N	N	25909	N	N
44	20240724	140547	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24650	-100	5	-0.40	1714104350	69419	42.98	24500	25000	24250	32150	17350	24750	24692.15	4.67	-7566	25450	25100	24750	24400	24050	25275	24575	111	7400	500	17820	50	1	22177360	5467	49.70	2.50	12	0.31	496.00	9871.00	44800	20230911	-44.98	23050	20240704	6.94	37300	-33.91	20240116	23050	6.94	20240704	44800	-44.98	20230911	23050	6.94	20240704	5.19	N	058610	500	110 억	1034709	N	N	25909	N	N
45	20240724	130551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24700	-50	5	-0.20	1501521350	60803	37.65	24500	25000	24250	32150	17350	24750	24694.86	4.67	-6783	25450	25100	24750	24400	24050	25275	24575	111	7400	500	17820	50	1	22177360	5478	49.80	2.50	12	0.27	496.00	9871.00	44800	20230911	-44.87	23050	20240704	7.16	37300	-33.78	20240116	23050	7.16	20240704	44800	-44.87	20230911	23050	7.16	20240704	5.19	N	058610	500	110 억	1034709	N	N	25909	N	N
46	20240724	120552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24750	0	3	0.00	1365428550	55285	34.23	24500	25000	24250	32150	17350	24750	24697.99	4.67	-7873	25450	25100	24750	24400	24050	25275	24575	111	7400	500	17820	50	1	22177360	5489	49.90	2.51	12	0.25	496.00	9871.00	44800	20230911	-44.75	23050	20240704	7.38	37300	-33.65	20240116	23050	7.38	20240704	44800	-44.75	20230911	23050	7.38	20240704	5.19	N	058610	500	110 억	1034709	N	N	25909	N	N
47	20240724	110548	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24800	50	2	0.20	1192268300	48298	29.91	24500	25000	24250	32150	17350	24750	24685.66	4.67	-5237	25450	25100	24750	24400	24050	25275	24575	111	7400	500	17820	50	1	22177360	5500	50.00	2.51	12	0.22	496.00	9871.00	44800	20230911	-44.64	23050	20240704	7.59	37300	-33.51	20240116	23050	7.59	20240704	44800	-44.64	20230911	23050	7.59	20240704	5.19	N	058610	500	110 억	1034709	N	N	25909	N	N
48	20240724	100548	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24900	150	2	0.61	784752850	31838	19.71	24500	25000	24250	32150	17350	24750	24648.31	4.67	1425	25450	25100	24750	24400	24050	25275	24575	111	7400	500	17820	50	1	22177360	5522	50.20	2.52	12	0.14	496.00	9871.00	44800	20230911	-44.42	23050	20240704	8.03	37300	-33.24	20240116	23050	8.03	20240704	44800	-44.42	20230911	23050	8.03	20240704	5.19	N	058610	500	110 억	1034709	N	N	25909	N	N
49	20240724	090546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24250	-500	5	-2.02	206444200	8460	5.24	24500	24650	24250	32150	17350	24750	24402.35	4.67	-306	25450	25100	24750	24400	24050	25275	24575	111	7400	500	17820	50	1	22177360	5378	48.89	2.46	12	0.04	496.00	9871.00	44800	20230911	-45.87	23050	20240704	5.21	37300	-34.99	20240116	23050	5.21	20240704	44800	-45.87	20230911	23050	5.21	20240704	5.19	N	058610	500	110 억	1034709	N	N	25909	N	N
50	20240723	160538	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24750	400	2	1.64	3949411450	159568	102.16	24700	25100	24400	31650	17050	24350	24750.75	4.49	39473	25750	25050	24600	23900	23450	24825	23675	111	7300	500	17530	50	1	22177360	5489	49.90	2.51	12	0.72	496.00	9871.00	44800	20230911	-44.75	23050	20240704	7.38	37300	-33.65	20240116	23050	7.38	20240704	44800	-44.75	20230911	23050	7.38	20240704	5.22	N	058610	500	110 억	995763	N	N	25909	N	N
51	20240723	150552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24750	400	2	1.64	3373183950	136259	87.24	24700	25100	24400	31650	17050	24350	24755.80	4.49	30427	25750	25050	24600	23900	23450	24825	23675	111	7300	500	17530	50	1	22177360	5489	49.90	2.51	12	0.61	496.00	9871.00	44800	20230911	-44.75	23050	20240704	7.38	37300	-33.65	20240116	23050	7.38	20240704	44800	-44.75	20230911	23050	7.38	20240704	5.22	N	058610	500	110 억	995763	N	N	1049	N	N
52	20240723	140540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24800	450	2	1.85	2232311700	90315	57.82	24700	25050	24400	31650	17050	24350	24717.12	4.49	11746	25750	25050	24600	23900	23450	24825	23675	111	7300	500	17530	50	1	22177360	5500	50.00	2.51	12	0.41	496.00	9871.00	44800	20230911	-44.64	23050	20240704	7.59	37300	-33.51	20240116	23050	7.59	20240704	44800	-44.64	20230911	23050	7.59	20240704	5.22	N	058610	500	110 억	995763	N	N	1049	N	N
53	20240723	130539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24750	400	2	1.64	1927766450	78027	49.95	24700	25050	24400	31650	17050	24350	24706.59	4.49	6295	25750	25050	24600	23900	23450	24825	23675	111	7300	500	17530	50	1	22177360	5489	49.90	2.51	12	0.35	496.00	9871.00	44800	20230911	-44.75	23050	20240704	7.38	37300	-33.65	20240116	23050	7.38	20240704	44800	-44.75	20230911	23050	7.38	20240704	5.22	N	058610	500	110 억	995763	N	N	1049	N	N
54	20240723	120543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24500	150	2	0.62	1613822100	65284	41.80	24700	25050	24400	31650	17050	24350	24720.26	4.49	6780	25750	25050	24600	23900	23450	24825	23675	111	7300	500	17530	50	1	22177360	5433	49.40	2.48	12	0.29	496.00	9871.00	44800	20230911	-45.31	23050	20240704	6.29	37300	-34.32	20240116	23050	6.29	20240704	44800	-45.31	20230911	23050	6.29	20240704	5.22	N	058610	500	110 억	995763	N	N	1049	N	N
55	20240723	110545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24500	150	2	0.62	1387082650	56024	35.87	24700	25050	24450	31650	17050	24350	24759.02	4.49	6257	25750	25050	24600	23900	23450	24825	23675	111	7300	500	17530	50	1	22177360	5433	49.40	2.48	12	0.25	496.00	9871.00	44800	20230911	-45.31	23050	20240704	6.29	37300	-34.32	20240116	23050	6.29	20240704	44800	-45.31	20230911	23050	6.29	20240704	5.22	N	058610	500	110 억	995763	N	N	1049	N	N
56	20240723	100543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24650	300	2	1.23	1053959900	42454	27.18	24700	25050	24600	31650	17050	24350	24826.39	4.49	13007	25750	25050	24600	23900	23450	24825	23675	111	7300	500	17530	50	1	22177360	5467	49.70	2.50	12	0.19	496.00	9871.00	44800	20230911	-44.98	23050	20240704	6.94	37300	-33.91	20240116	23050	6.94	20240704	44800	-44.98	20230911	23050	6.94	20240704	5.22	N	058610	500	110 억	995763	N	N	1049	N	N
57	20240723	090545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25000	650	2	2.67	346218200	13955	8.93	24700	25050	24650	31650	17050	24350	24810.97	4.49	6630	25750	25050	24600	23900	23450	24825	23675	111	7300	500	17530	50	1	22177360	5544	50.40	2.53	12	0.06	496.00	9871.00	44800	20230911	-44.20	23050	20240704	8.46	37300	-32.98	20240116	23050	8.46	20240704	44800	-44.20	20230911	23050	8.46	20240704	5.22	N	058610	500	110 억	995763	N	N	1049	N	N
58	20240722	160537	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24350	-950	5	-3.75	3791960500	155190	143.23	25300	25300	24150	32850	17750	25300	24433.52	4.49	1548	25900	25600	25350	25050	24800	25750	25200	111	7550	500	18210	50	1	22177360	5400	49.09	2.47	12	0.70	496.00	9871.00	44800	20230911	-45.65	23050	20240704	5.64	37300	-34.72	20240116	23050	5.64	20240704	44800	-45.65	20230911	23050	5.64	20240704	5.33	N	058610	500	110 억	995475	N	N	1049	N	N
59	20240722	150543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24300	-1000	5	-3.95	3375803400	138061	127.42	25300	25300	24150	32850	17750	25300	24450.61	4.49	-1502	25900	25600	25350	25050	24800	25750	25200	111	7550	500	18210	50	1	22177360	5389	48.99	2.46	12	0.62	496.00	9871.00	44800	20230911	-45.76	23050	20240704	5.42	37300	-34.85	20240116	23050	5.42	20240704	44800	-45.76	20230911	23050	5.42	20240704	5.33	N	058610	500	110 억	995475	N	N	5149	N	N
60	20240722	140544	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24250	-1050	5	-4.15	2771099350	113081	104.36	25300	25300	24150	32850	17750	25300	24504.38	4.49	-3110	25900	25600	25350	25050	24800	25750	25200	111	7550	500	18210	50	1	22177360	5378	48.89	2.46	12	0.51	496.00	9871.00	44800	20230911	-45.87	23050	20240704	5.21	37300	-34.99	20240116	23050	5.21	20240704	44800	-45.87	20230911	23050	5.21	20240704	5.33	N	058610	500	110 억	995475	N	N	5149	N	N
61	20240722	130540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24300	-1000	5	-3.95	2433045100	99117	91.48	25300	25300	24250	32850	17750	25300	24546.06	4.49	-7812	25900	25600	25350	25050	24800	25750	25200	111	7550	500	18210	50	1	22177360	5389	48.99	2.46	12	0.45	496.00	9871.00	44800	20230911	-45.76	23050	20240704	5.42	37300	-34.85	20240116	23050	5.42	20240704	44800	-45.76	20230911	23050	5.42	20240704	5.33	N	058610	500	110 억	995475	N	N	5149	N	N
62	20240722	120542	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24350	-950	5	-3.75	2173426950	88429	81.61	25300	25300	24250	32850	17750	25300	24576.99	4.49	-8065	25900	25600	25350	25050	24800	25750	25200	111	7550	500	18210	50	1	22177360	5400	49.09	2.47	12	0.40	496.00	9871.00	44800	20230911	-45.65	23050	20240704	5.64	37300	-34.72	20240116	23050	5.64	20240704	44800	-45.65	20230911	23050	5.64	20240704	5.33	N	058610	500	110 억	995475	N	N	5149	N	N
63	20240722	110539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24300	-1000	5	-3.95	1952385000	79331	73.22	25300	25300	24250	32850	17750	25300	24609.31	4.49	-8539	25900	25600	25350	25050	24800	25750	25200	111	7550	500	18210	50	1	22177360	5389	48.99	2.46	12	0.36	496.00	9871.00	44800	20230911	-45.76	23050	20240704	5.42	37300	-34.85	20240116	23050	5.42	20240704	44800	-45.76	20230911	23050	5.42	20240704	5.33	N	058610	500	110 억	995475	N	N	5149	N	N
64	20240722	100541	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	-850	5	-3.36	1635196450	66325	61.21	25300	25300	24250	32850	17750	25300	24652.84	4.49	-10522	25900	25600	25350	25050	24800	25750	25200	111	7550	500	18210	50	1	22177360	5422	49.29	2.48	12	0.30	496.00	9871.00	44800	20230911	-45.42	23050	20240704	6.07	37300	-34.45	20240116	23050	6.07	20240704	44800	-45.42	20230911	23050	6.07	20240704	5.33	N	058610	500	110 억	995475	N	N	5149	N	N
65	20240722	090539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25050	-250	5	-0.99	176009800	7011	6.47	25300	25300	25000	32850	17750	25300	25100.54	4.49	-2377	25900	25600	25350	25050	24800	25750	25200	111	7550	500	18210	50	1	22177360	5555	50.50	2.54	12	0.03	496.00	9871.00	44800	20230911	-44.08	23050	20240704	8.68	37300	-32.84	20240116	23050	8.68	20240704	44800	-44.08	20230911	23050	8.68	20240704	5.33	N	058610	500	110 억	995475	N	N	5149	N	N
66	20240719	160529	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25300	-150	5	-0.59	2685287200	106125	59.66	25250	25650	25100	33050	17850	25450	25303.03	4.54	-13720	26283	25866	25483	25066	24683	26075	25275	111	7600	500	18320	50	1	22177360	5611	51.01	2.56	12	0.48	496.00	9871.00	44800	20230911	-43.53	23050	20240704	9.76	37300	-32.17	20240116	23050	9.76	20240704	44800	-43.53	20230911	23050	9.76	20240704	5.38	N	058610	500	110 억	1005920	N	N	5149	N	N
67	20240719	150533	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25250	-200	5	-0.79	2057645200	81222	45.66	25250	25650	25150	33050	17850	25450	25333.56	4.54	-10151	26283	25866	25483	25066	24683	26075	25275	111	7600	500	18320	50	1	22177360	5600	50.91	2.56	12	0.37	496.00	9871.00	44800	20230911	-43.64	23050	20240704	9.54	37300	-32.31	20240116	23050	9.54	20240704	44800	-43.64	20230911	23050	9.54	20240704	5.38	N	058610	500	110 억	1005920	N	N	3963	N	N
68	20240719	140538	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25400	-50	5	-0.20	1647403500	64993	36.53	25250	25650	25150	33050	17850	25450	25347.36	4.54	-10040	26283	25866	25483	25066	24683	26075	25275	111	7600	500	18320	50	1	22177360	5633	51.21	2.57	12	0.29	496.00	9871.00	44800	20230911	-43.30	23050	20240704	10.20	37300	-31.90	20240116	23050	10.20	20240704	44800	-43.30	20230911	23050	10.20	20240704	5.38	N	058610	500	110 억	1005920	N	N	3963	N	N
69	20240719	130530	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25350	-100	5	-0.39	1499728850	59153	33.25	25250	25650	25150	33050	17850	25450	25353.35	4.54	-10216	26283	25866	25483	25066	24683	26075	25275	111	7600	500	18320	50	1	22177360	5622	51.11	2.57	12	0.27	496.00	9871.00	44800	20230911	-43.42	23050	20240704	9.98	37300	-32.04	20240116	23050	9.98	20240704	44800	-43.42	20230911	23050	9.98	20240704	5.38	N	058610	500	110 억	1005920	N	N	3963	N	N
70	20240719	120530	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25350	-100	5	-0.39	1374983150	54237	30.49	25250	25650	25150	33050	17850	25450	25351.35	4.54	-9496	26283	25866	25483	25066	24683	26075	25275	111	7600	500	18320	50	1	22177360	5622	51.11	2.57	12	0.24	496.00	9871.00	44800	20230911	-43.42	23050	20240704	9.98	37300	-32.04	20240116	23050	9.98	20240704	44800	-43.42	20230911	23050	9.98	20240704	5.38	N	058610	500	110 억	1005920	N	N	3963	N	N
71	20240719	110533	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25350	-100	5	-0.39	1156128350	45605	25.64	25250	25650	25150	33050	17850	25450	25350.86	4.54	-9390	26283	25866	25483	25066	24683	26075	25275	111	7600	500	18320	50	1	22177360	5622	51.11	2.57	12	0.21	496.00	9871.00	44800	20230911	-43.42	23050	20240704	9.98	37300	-32.04	20240116	23050	9.98	20240704	44800	-43.42	20230911	23050	9.98	20240704	5.38	N	058610	500	110 억	1005920	N	N	3963	N	N
72	20240719	100448	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25550	100	2	0.39	594024200	23426	13.17	25250	25600	25150	33050	17850	25450	25357.39	4.54	-6601	26283	25866	25483	25066	24683	26075	25275	111	7600	500	18320	50	1	22177360	5666	51.51	2.59	12	0.11	496.00	9871.00	44800	20230911	-42.97	23050	20240704	10.85	37300	-31.50	20240116	23050	10.85	20240704	44800	-42.97	20230911	23050	10.85	20240704	5.38	N	058610	500	110 억	1005920	N	N	3963	N	N
73	20240719	090542	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25300	-150	5	-0.59	66217650	2622	1.47	25250	25300	25200	33050	17850	25450	25252.98	4.54	-929	26283	25866	25483	25066	24683	26075	25275	111	7600	500	18320	50	1	22177360	5611	51.01	2.56	12	0.01	496.00	9871.00	44800	20230911	-43.53	23050	20240704	9.76	37300	-32.17	20240116	23050	9.76	20240704	44800	-43.53	20230911	23050	9.76	20240704	5.38	N	058610	500	110 억	1005920	N	N	3963	N	N
74	20240718	160522	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25450	-150	5	-0.59	4490664450	176410	66.46	25150	25900	25100	33250	17950	25600	25455.89	4.50	15433	27733	26666	26133	25066	24533	26400	24800	111	7650	500	18430	50	1	22177360	5644	51.31	2.58	12	0.80	496.00	9871.00	44800	20230911	-43.19	23050	20240704	10.41	37300	-31.77	20240116	23050	10.41	20240704	44800	-43.19	20230911	23050	10.41	20240704	5.39	N	058610	500	110 억	997059	N	N	3963	N	N
75	20240718	150530	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25350	-250	5	-0.98	4000155300	157034	59.16	25150	25900	25100	33250	17950	25600	25473.18	4.50	12998	27733	26666	26133	25066	24533	26400	24800	111	7650	500	18430	50	1	22177360	5622	51.11	2.57	12	0.71	496.00	9871.00	44800	20230911	-43.42	23050	20240704	9.98	37300	-32.04	20240116	23050	9.98	20240704	44800	-43.42	20230911	23050	9.98	20240704	5.39	N	058610	500	110 억	997059	N	N	989	N	N
76	20240718	140526	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25350	-250	5	-0.98	3508405250	137611	51.84	25150	25900	25100	33250	17950	25600	25495.09	4.50	10181	27733	26666	26133	25066	24533	26400	24800	111	7650	500	18430	50	1	22177360	5622	51.11	2.57	12	0.62	496.00	9871.00	44800	20230911	-43.42	23050	20240704	9.98	37300	-32.04	20240116	23050	9.98	20240704	44800	-43.42	20230911	23050	9.98	20240704	5.39	N	058610	500	110 억	997059	N	N	989	N	N
77	20240718	130527	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25600	0	3	0.00	3157490800	123803	46.64	25150	25900	25100	33250	17950	25600	25504.15	4.50	9916	27733	26666	26133	25066	24533	26400	24800	111	7650	500	18430	50	1	22177360	5677	51.61	2.59	12	0.56	496.00	9871.00	44800	20230911	-42.86	23050	20240704	11.06	37300	-31.37	20240116	23050	11.06	20240704	44800	-42.86	20230911	23050	11.06	20240704	5.39	N	058610	500	110 억	997059	N	N	989	N	N
78	20240718	120526	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25550	-50	5	-0.20	2777805800	109007	41.07	25150	25900	25100	33250	17950	25600	25482.82	4.50	11307	27733	26666	26133	25066	24533	26400	24800	111	7650	500	18430	50	1	22177360	5666	51.51	2.59	12	0.49	496.00	9871.00	44800	20230911	-42.97	23050	20240704	10.85	37300	-31.50	20240116	23050	10.85	20240704	44800	-42.97	20230911	23050	10.85	20240704	5.39	N	058610	500	110 억	997059	N	N	989	N	N
79	20240718	110529	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25550	-50	5	-0.20	2589928900	101637	38.29	25150	25900	25100	33250	17950	25600	25482.15	4.50	12392	27733	26666	26133	25066	24533	26400	24800	111	7650	500	18430	50	1	22177360	5666	51.51	2.59	12	0.46	496.00	9871.00	44800	20230911	-42.97	23050	20240704	10.85	37300	-31.50	20240116	23050	10.85	20240704	44800	-42.97	20230911	23050	10.85	20240704	5.39	N	058610	500	110 억	997059	N	N	989	N	N
80	20240718	100531	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25400	-200	5	-0.78	1985970450	78070	29.41	25150	25900	25100	33250	17950	25600	25438.33	4.50	10738	27733	26666	26133	25066	24533	26400	24800	111	7650	500	18430	50	1	22177360	5633	51.21	2.57	12	0.35	496.00	9871.00	44800	20230911	-43.30	23050	20240704	10.20	37300	-31.90	20240116	23050	10.20	20240704	44800	-43.30	20230911	23050	10.20	20240704	5.39	N	058610	500	110 억	997059	N	N	989	N	N
81	20240718	090532	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25350	-250	5	-0.98	338326900	13366	5.04	25150	25550	25150	33250	17950	25600	25312.50	4.50	7103	27733	26666	26133	25066	24533	26400	24800	111	7650	500	18430	50	1	22177360	5622	51.11	2.57	12	0.06	496.00	9871.00	44800	20230911	-43.42	23050	20240704	9.98	37300	-32.04	20240116	23050	9.98	20240704	44800	-43.42	20230911	23050	9.98	20240704	5.39	N	058610	500	110 억	997059	N	N	989	N	N
82	20240717	160553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25600	-900	5	-3.40	6928774150	261298	146.30	26700	27200	25600	34450	18550	26500	26519.50	4.51	6792	27300	26900	26700	26300	26100	26800	26200	111	7950	500	19080	50	1	22177360	5677	51.61	2.59	12	1.18	496.00	9871.00	44800	20230911	-42.86	23050	20240704	11.06	37300	-31.37	20240116	23050	11.06	20240704	44800	-42.86	20230911	23050	11.06	20240704	5.44	N	058610	500	110 억	999964	N	N	989	N	N
83	20240717	150556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25750	-750	5	-2.83	6391830300	240366	134.58	26700	27200	25700	34450	18550	26500	26592.12	4.51	2442	27300	26900	26700	26300	26100	26800	26200	111	7950	500	19080	50	1	22177360	5711	51.92	2.61	12	1.08	496.00	9871.00	44800	20230911	-42.52	23050	20240704	11.71	37300	-30.97	20240116	23050	11.71	20240704	44800	-42.52	20230911	23050	11.71	20240704	5.44	N	058610	500	110 억	999964	N	N	329	N	N
84	20240717	140553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26000	-500	5	-1.89	5695275100	213440	119.50	26700	27200	25950	34450	18550	26500	26683.37	4.51	1326	27300	26900	26700	26300	26100	26800	26200	111	7950	500	19080	50	1	22177360	5766	52.42	2.63	12	0.96	496.00	9871.00	44800	20230911	-41.96	23050	20240704	12.80	37300	-30.29	20240116	23050	12.80	20240704	44800	-41.96	20230911	23050	12.80	20240704	5.44	N	058610	500	110 억	999964	N	N	329	N	N
85	20240717	130552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26250	-250	5	-0.94	4781483200	178343	99.85	26700	27200	26200	34450	18550	26500	26810.81	4.51	-7533	27300	26900	26700	26300	26100	26800	26200	111	7950	500	19080	50	1	22177360	5822	52.92	2.66	12	0.80	496.00	9871.00	44800	20230911	-41.41	23050	20240704	13.88	37300	-29.62	20240116	23050	13.88	20240704	44800	-41.41	20230911	23050	13.88	20240704	5.44	N	058610	500	110 억	999964	N	N	329	N	N
86	20240717	120553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26600	100	2	0.38	3746429050	139200	77.94	26700	27200	26600	34450	18550	26500	26914.36	4.51	8428	27300	26900	26700	26300	26100	26800	26200	111	7950	500	19080	50	1	22177360	5899	53.63	2.69	12	0.63	496.00	9871.00	44800	20230911	-40.62	23050	20240704	15.40	37300	-28.69	20240116	23050	15.40	20240704	44800	-40.62	20230911	23050	15.40	20240704	5.44	N	058610	500	110 억	999964	N	N	329	N	N
87	20240717	110553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26800	300	2	1.13	3328975200	123563	69.18	26700	27200	26600	34450	18550	26500	26941.96	4.51	13152	27300	26900	26700	26300	26100	26800	26200	111	7950	500	19080	50	1	22177360	5944	54.03	2.72	12	0.56	496.00	9871.00	44800	20230911	-40.18	23050	20240704	16.27	37300	-28.15	20240116	23050	16.27	20240704	44800	-40.18	20230911	23050	16.27	20240704	5.44	N	058610	500	110 억	999964	N	N	329	N	N
88	20240717	100552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26850	350	2	1.32	2707630950	100309	56.16	26700	27200	26650	34450	18550	26500	26993.50	4.51	13775	27300	26900	26700	26300	26100	26800	26200	111	7950	500	19080	50	1	22177360	5955	54.13	2.72	12	0.45	496.00	9871.00	44800	20230911	-40.07	23050	20240704	16.49	37300	-28.02	20240116	23050	16.49	20240704	44800	-40.07	20230911	23050	16.49	20240704	5.44	N	058610	500	110 억	999964	N	N	329	N	N
89	20240717	090449	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27050	550	2	2.08	532059200	19809	11.09	26700	27050	26650	34450	18550	26500	26861.70	4.51	2508	27300	26900	26700	26300	26100	26800	26200	111	7950	500	19080	50	1	22177360	5999	54.54	2.74	12	0.09	496.00	9871.00	44800	20230911	-39.62	23050	20240704	17.35	37300	-27.48	20240116	23050	17.35	20240704	44800	-39.62	20230911	23050	17.35	20240704	5.44	N	058610	500	110 억	999964	N	N	329	N	N
90	20240716	160554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26500	-150	5	-0.56	4710145700	176365	83.37	26600	27100	26500	34600	18700	26650	26707.79	4.58	-15563	27250	26950	26750	26450	26250	26850	26350	111	7950	500	19180	50	1	22177360	5877	53.43	2.68	12	0.80	496.00	9871.00	44800	20230911	-40.85	23050	20240704	14.97	37300	-28.95	20240116	23050	14.97	20240704	44800	-40.85	20230911	23050	14.97	20240704	5.34	N	058610	500	110 억	1016159	N	N	329	N	N
91	20240716	150559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26550	-100	5	-0.38	4249246350	158985	75.15	26600	27100	26500	34600	18700	26650	26727.35	4.58	-14456	27250	26950	26750	26450	26250	26850	26350	111	7950	500	19180	50	1	22177360	5888	53.53	2.69	12	0.72	496.00	9871.00	44800	20230911	-40.74	23050	20240704	15.18	37300	-28.82	20240116	23050	15.18	20240704	44800	-40.74	20230911	23050	15.18	20240704	5.34	N	058610	500	110 억	1016159	N	N	5012	N	N
92	20240716	140557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26600	-50	5	-0.19	3886333550	145331	68.70	26600	27100	26500	34600	18700	26650	26741.27	4.58	-14416	27250	26950	26750	26450	26250	26850	26350	111	7950	500	19180	50	1	22177360	5899	53.63	2.69	12	0.66	496.00	9871.00	44800	20230911	-40.62	23050	20240704	15.40	37300	-28.69	20240116	23050	15.40	20240704	44800	-40.62	20230911	23050	15.40	20240704	5.34	N	058610	500	110 억	1016159	N	N	5012	N	N
93	20240716	130558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26750	100	2	0.38	3482685500	130190	61.54	26600	27100	26500	34600	18700	26650	26750.81	4.58	-12867	27250	26950	26750	26450	26250	26850	26350	111	7950	500	19180	50	1	22177360	5932	53.93	2.71	12	0.59	496.00	9871.00	44800	20230911	-40.29	23050	20240704	16.05	37300	-28.28	20240116	23050	16.05	20240704	44800	-40.29	20230911	23050	16.05	20240704	5.34	N	058610	500	110 억	1016159	N	N	5012	N	N
94	20240716	120556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26650	0	3	0.00	3255852650	121706	57.53	26600	27100	26500	34600	18700	26650	26751.80	4.58	-12081	27250	26950	26750	26450	26250	26850	26350	111	7950	500	19180	50	1	22177360	5910	53.73	2.70	12	0.55	496.00	9871.00	44800	20230911	-40.51	23050	20240704	15.62	37300	-28.55	20240116	23050	15.62	20240704	44800	-40.51	20230911	23050	15.62	20240704	5.34	N	058610	500	110 억	1016159	N	N	5012	N	N
95	20240716	110556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26800	150	2	0.56	2685797250	100366	47.44	26600	27100	26500	34600	18700	26650	26760.06	4.58	-11118	27250	26950	26750	26450	26250	26850	26350	111	7950	500	19180	50	1	22177360	5944	54.03	2.72	12	0.45	496.00	9871.00	44800	20230911	-40.18	23050	20240704	16.27	37300	-28.15	20240116	23050	16.27	20240704	44800	-40.18	20230911	23050	16.27	20240704	5.34	N	058610	500	110 억	1016159	N	N	5012	N	N
96	20240716	100557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26600	-50	5	-0.19	2075233300	77462	36.62	26600	27100	26500	34600	18700	26650	26790.38	4.58	-11108	27250	26950	26750	26450	26250	26850	26350	111	7950	500	19180	50	1	22177360	5899	53.63	2.69	12	0.35	496.00	9871.00	44800	20230911	-40.62	23050	20240704	15.40	37300	-28.69	20240116	23050	15.40	20240704	44800	-40.62	20230911	23050	15.40	20240704	5.34	N	058610	500	110 억	1016159	N	N	5012	N	N
97	20240716	090554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26650	0	3	0.00	362512700	13627	6.44	26600	26750	26500	34600	18700	26650	26602.45	4.58	-6121	27250	26950	26750	26450	26250	26850	26350	111	7950	500	19180	50	1	22177360	5910	53.73	2.70	12	0.06	496.00	9871.00	44800	20230911	-40.51	23050	20240704	15.62	37300	-28.55	20240116	23050	15.62	20240704	44800	-40.51	20230911	23050	15.62	20240704	5.34	N	058610	500	110 억	1016159	N	N	5012	N	N
98	20240715	160547	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26650	-200	5	-0.74	5608163000	209563	31.56	26700	27050	26550	34900	18800	26850	26761.68	4.63	-11603	28383	27616	27083	26316	25783	27350	26050	111	8050	500	19330	50	1	22177360	5910	53.73	2.70	12	0.94	496.00	9871.00	44800	20230911	-40.51	23050	20240704	15.62	37300	-28.55	20240116	23050	15.62	20240704	44800	-40.51	20230911	23050	15.62	20240704	5.53	N	058610	500	110 억	1026483	N	N	5012	N	N
99	20240715	150551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26800	-50	5	-0.19	5067439200	189294	28.51	26700	27050	26550	34900	18800	26850	26770.01	4.63	-11285	28383	27616	27083	26316	25783	27350	26050	111	8050	500	19330	50	1	22177360	5944	54.03	2.72	12	0.85	496.00	9871.00	44800	20230911	-40.18	23050	20240704	16.27	37300	-28.15	20240116	23050	16.27	20240704	44800	-40.18	20230911	23050	16.27	20240704	5.53	N	058610	500	110 억	1026483	N	N	8903	N	N
100	20240715	140550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26700	-150	5	-0.56	4560846050	170338	25.65	26700	27050	26550	34900	18800	26850	26775.07	4.63	-7964	28383	27616	27083	26316	25783	27350	26050	111	8050	500	19330	50	1	22177360	5921	53.83	2.70	12	0.77	496.00	9871.00	44800	20230911	-40.40	23050	20240704	15.84	37300	-28.42	20240116	23050	15.84	20240704	44800	-40.40	20230911	23050	15.84	20240704	5.53	N	058610	500	110 억	1026483	N	N	8903	N	N
101	20240715	130550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26850	0	3	0.00	4100932450	153193	23.07	26700	27050	26550	34900	18800	26850	26769.47	4.63	-6713	28383	27616	27083	26316	25783	27350	26050	111	8050	500	19330	50	1	22177360	5955	54.13	2.72	12	0.69	496.00	9871.00	44800	20230911	-40.07	23050	20240704	16.49	37300	-28.02	20240116	23050	16.49	20240704	44800	-40.07	20230911	23050	16.49	20240704	5.53	N	058610	500	110 억	1026483	N	N	8903	N	N
102	20240715	120550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26800	-50	5	-0.19	3834451300	143256	21.58	26700	27050	26550	34900	18800	26850	26766.16	4.63	-5104	28383	27616	27083	26316	25783	27350	26050	111	8050	500	19330	50	1	22177360	5944	54.03	2.72	12	0.65	496.00	9871.00	44800	20230911	-40.18	23050	20240704	16.27	37300	-28.15	20240116	23050	16.27	20240704	44800	-40.18	20230911	23050	16.27	20240704	5.53	N	058610	500	110 억	1026483	N	N	8903	N	N
103	20240715	110550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26700	-150	5	-0.56	3377581150	126154	19.00	26700	27050	26550	34900	18800	26850	26773.20	4.63	-3133	28383	27616	27083	26316	25783	27350	26050	111	8050	500	19330	50	1	22177360	5921	53.83	2.70	12	0.57	496.00	9871.00	44800	20230911	-40.40	23050	20240704	15.84	37300	-28.42	20240116	23050	15.84	20240704	44800	-40.40	20230911	23050	15.84	20240704	5.53	N	058610	500	110 억	1026483	N	N	8903	N	N
104	20240715	100550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26900	50	2	0.19	2450189500	91603	13.80	26700	27050	26550	34900	18800	26850	26747.41	4.63	-1699	28383	27616	27083	26316	25783	27350	26050	111	8050	500	19330	50	1	22177360	5966	54.23	2.73	12	0.41	496.00	9871.00	44800	20230911	-39.96	23050	20240704	16.70	37300	-27.88	20240116	23050	16.70	20240704	44800	-39.96	20230911	23050	16.70	20240704	5.53	N	058610	500	110 억	1026483	N	N	8903	N	N
105	20240715	090551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26800	-50	5	-0.19	602449750	22554	3.40	26700	26900	26550	34900	18800	26850	26708.58	4.63	2019	28383	27616	27083	26316	25783	27350	26050	111	8050	500	19330	50	1	22177360	5944	54.03	2.72	12	0.10	496.00	9871.00	44800	20230911	-40.18	23050	20240704	16.27	37300	-28.15	20240116	23050	16.27	20240704	44800	-40.18	20230911	23050	16.27	20240704	5.53	N	058610	500	110 억	1026483	N	N	8903	N	N
106	20240712	160546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26850	-200	5	-0.74	17709936050	652254	99.73	27550	27850	26550	35150	18950	27050	27153.24	5.05	-85266	27816	27432	26866	26482	25916	27625	26675	111	8100	500	19470	50	1	22177360	5955	54.13	2.72	12	2.94	496.00	9871.00	44800	20230911	-40.07	23050	20240704	16.49	37300	-28.02	20240116	23050	16.49	20240704	44800	-40.07	20230911	23050	16.49	20240704	5.51	N	058610	500	110 억	1120379	N	N	8884	N	N
107	20240712	150548	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27050	0	3	0.00	16852922600	620378	94.86	27550	27850	26550	35150	18950	27050	27166.80	5.05	-88727	27816	27432	26866	26482	25916	27625	26675	111	8100	500	19470	50	1	22177360	5999	54.54	2.74	12	2.80	496.00	9871.00	44800	20230911	-39.62	23050	20240704	17.35	37300	-27.48	20240116	23050	17.35	20240704	44800	-39.62	20230911	23050	17.35	20240704	5.51	N	058610	500	110 억	1120379	N	N	1383	N	N
108	20240712	140552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26900	-150	5	-0.55	15402470000	566731	86.65	27550	27850	26550	35150	18950	27050	27179.24	5.05	-78166	27816	27432	26866	26482	25916	27625	26675	111	8100	500	19470	50	1	22177360	5966	54.23	2.73	12	2.56	496.00	9871.00	44800	20230911	-39.96	23050	20240704	16.70	37300	-27.88	20240116	23050	16.70	20240704	44800	-39.96	20230911	23050	16.70	20240704	5.51	N	058610	500	110 억	1120379	N	N	1383	N	N
109	20240712	130548	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26900	-150	5	-0.55	13307873050	489267	74.81	27550	27850	26550	35150	18950	27050	27201.64	5.05	-57328	27816	27432	26866	26482	25916	27625	26675	111	8100	500	19470	50	1	22177360	5966	54.23	2.73	12	2.21	496.00	9871.00	44800	20230911	-39.96	23050	20240704	16.70	37300	-27.88	20240116	23050	16.70	20240704	44800	-39.96	20230911	23050	16.70	20240704	5.51	N	058610	500	110 억	1120379	N	N	1383	N	N
110	20240712	120549	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26900	-150	5	-0.55	12480866000	458522	70.11	27550	27850	26550	35150	18950	27050	27222.23	5.05	-53753	27816	27432	26866	26482	25916	27625	26675	111	8100	500	19470	50	1	22177360	5966	54.23	2.73	12	2.07	496.00	9871.00	44800	20230911	-39.96	23050	20240704	16.70	37300	-27.88	20240116	23050	16.70	20240704	44800	-39.96	20230911	23050	16.70	20240704	5.51	N	058610	500	110 억	1120379	N	N	1383	N	N
111	20240712	110546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26750	-300	5	-1.11	11526232950	422965	64.67	27550	27850	26550	35150	18950	27050	27254.19	5.05	-57104	27816	27432	26866	26482	25916	27625	26675	111	8100	500	19470	50	1	22177360	5932	53.93	2.71	12	1.91	496.00	9871.00	44800	20230911	-40.29	23050	20240704	16.05	37300	-28.28	20240116	23050	16.05	20240704	44800	-40.29	20230911	23050	16.05	20240704	5.51	N	058610	500	110 억	1120379	N	N	1383	N	N
112	20240712	100549	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26800	-250	5	-0.92	10081475650	368816	56.39	27550	27850	26700	35150	18950	27050	27339.85	5.05	-64195	27816	27432	26866	26482	25916	27625	26675	111	8100	500	19470	50	1	22177360	5944	54.03	2.72	12	1.66	496.00	9871.00	44800	20230911	-40.18	23050	20240704	16.27	37300	-28.15	20240116	23050	16.27	20240704	44800	-40.18	20230911	23050	16.27	20240704	5.51	N	058610	500	110 억	1120379	N	N	1383	N	N
113	20240712	090545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27450	400	2	1.48	4366017950	158503	24.24	27550	27850	27350	35150	18950	27050	27566.67	5.05	-45048	27816	27432	26866	26482	25916	27625	26675	111	8100	500	19470	50	1	22177360	6088	55.34	2.78	12	0.71	496.00	9871.00	44800	20230911	-38.73	23050	20240704	19.09	37300	-26.41	20240116	23050	19.09	20240704	44800	-38.73	20230911	23050	19.09	20240704	5.51	N	058610	500	110 억	1120379	N	N	1383	N	N
114	20240711	160544	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27050	500	2	1.88	16832265600	627705	34.19	26800	27250	26300	34500	18600	26550	26814.47	4.87	30092	30850	28700	26150	24000	21450	29775	25075	111	7950	500	19110	50	1	22177360	5999	54.54	2.74	12	2.83	496.00	9871.00	44800	20230911	-39.62	23050	20240704	17.35	37300	-27.48	20240116	23050	17.35	20240704	44800	-39.62	20230911	23050	17.35	20240704	5.51	N	058610	500	110 억	1079546	N	N	1383	N	N
115	20240711	150549	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26950	400	2	1.51	15624591550	582891	31.74	26800	27250	26300	34500	18600	26550	26805.43	4.87	22676	30850	28700	26150	24000	21450	29775	25075	111	7950	500	19110	50	1	22177360	5977	54.33	2.73	12	2.63	496.00	9871.00	44800	20230911	-39.84	23050	20240704	16.92	37300	-27.75	20240116	23050	16.92	20240704	44800	-39.84	20230911	23050	16.92	20240704	5.51	N	058610	500	110 억	1079546	N	N	24089	N	N
116	20240711	140548	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26900	350	2	1.32	14664191600	547236	29.80	26800	27250	26300	34500	18600	26550	26796.92	4.87	21460	30850	28700	26150	24000	21450	29775	25075	111	7950	500	19110	50	1	22177360	5966	54.23	2.73	12	2.47	496.00	9871.00	44800	20230911	-39.96	23050	20240704	16.70	37300	-27.88	20240116	23050	16.70	20240704	44800	-39.96	20230911	23050	16.70	20240704	5.51	N	058610	500	110 억	1079546	N	N	24089	N	N
117	20240711	130546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27100	550	2	2.07	13207416800	493358	26.87	26800	27250	26300	34500	18600	26550	26770.54	4.87	22945	30850	28700	26150	24000	21450	29775	25075	111	7950	500	19110	50	1	22177360	6010	54.64	2.75	12	2.22	496.00	9871.00	44800	20230911	-39.51	23050	20240704	17.57	37300	-27.35	20240116	23050	17.57	20240704	44800	-39.51	20230911	23050	17.57	20240704	5.51	N	058610	500	110 억	1079546	N	N	24089	N	N
118	20240711	120547	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27050	500	2	1.88	11362871500	425165	23.15	26800	27150	26300	34500	18600	26550	26725.87	4.87	11095	30850	28700	26150	24000	21450	29775	25075	111	7950	500	19110	50	1	22177360	5999	54.54	2.74	12	1.92	496.00	9871.00	44800	20230911	-39.62	23050	20240704	17.35	37300	-27.48	20240116	23050	17.35	20240704	44800	-39.62	20230911	23050	17.35	20240704	5.51	N	058610	500	110 억	1079546	N	N	24089	N	N
119	20240711	110545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26750	200	2	0.75	8760894650	328624	17.90	26800	27000	26300	34500	18600	26550	26659.39	4.87	-2927	30850	28700	26150	24000	21450	29775	25075	111	7950	500	19110	50	1	22177360	5932	53.93	2.71	12	1.48	496.00	9871.00	44800	20230911	-40.29	23050	20240704	16.05	37300	-28.28	20240116	23050	16.05	20240704	44800	-40.29	20230911	23050	16.05	20240704	5.51	N	058610	500	110 억	1079546	N	N	24089	N	N
120	20240711	100545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26650	100	2	0.38	7081064100	265635	14.47	26800	27000	26300	34500	18600	26550	26657.20	4.87	-14084	30850	28700	26150	24000	21450	29775	25075	111	7950	500	19110	50	1	22177360	5910	53.73	2.70	12	1.20	496.00	9871.00	44800	20230911	-40.51	23050	20240704	15.62	37300	-28.55	20240116	23050	15.62	20240704	44800	-40.51	20230911	23050	15.62	20240704	5.51	N	058610	500	110 억	1079546	N	N	24089	N	N
121	20240711	090543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26400	-150	5	-0.56	2420160550	90715	4.94	26800	26850	26350	34500	18600	26550	26679.01	4.87	-17071	30850	28700	26150	24000	21450	29775	25075	111	7950	500	19110	50	1	22177360	5855	53.23	2.67	12	0.41	496.00	9871.00	44800	20230911	-41.07	23050	20240704	14.53	37300	-29.22	20240116	23050	14.53	20240704	44800	-41.07	20230911	23050	14.53	20240704	5.51	N	058610	500	110 억	1079546	N	N	24089	N	N
122	20240710	160544	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26550	2450	2	10.17	47820618800	1801047	1855.33	23900	28300	23600	31300	16900	24100	26551.70	4.70	30999	24733	24416	24133	23816	23533	24275	23675	111	7200	500	17350	50	1	22177360	5888	53.53	2.69	12	8.12	496.00	9871.00	44800	20230911	-40.74	23050	20240704	15.18	37300	-28.82	20240116	23050	15.18	20240704	44800	-40.74	20230911	23050	15.18	20240704	5.53	N	058610	500	110 억	1042807	N	N	24089	N	N
123	20240710	150545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26950	2850	2	11.83	44580217000	1680032	1730.67	23900	28300	23600	31300	16900	24100	26535.48	4.70	34260	24733	24416	24133	23816	23533	24275	23675	111	7200	500	17350	50	1	22177360	5977	54.33	2.73	12	7.58	496.00	9871.00	44800	20230911	-39.84	23050	20240704	16.92	37300	-27.75	20240116	23050	16.92	20240704	44800	-39.84	20230911	23050	16.92	20240704	5.53	N	058610	500	110 억	1042807	N	N	20612	N	N
124	20240710	140543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25900	1800	2	7.47	35267430500	1328164	1368.20	23900	28300	23600	31300	16900	24100	26553.71	4.70	-31354	24733	24416	24133	23816	23533	24275	23675	111	7200	500	17350	50	1	22177360	5744	52.22	2.62	12	5.99	496.00	9871.00	44800	20230911	-42.19	23050	20240704	12.36	37300	-30.56	20240116	23050	12.36	20240704	44800	-42.19	20230911	23050	12.36	20240704	5.53	N	058610	500	110 억	1042807	N	N	20612	N	N
125	20240710	130543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23750	-350	5	-1.45	1681436050	70820	72.95	23900	23950	23600	31300	16900	24100	23741.88	4.70	8820	24733	24416	24133	23816	23533	24275	23675	111	7200	500	17350	50	1	22177360	5267	47.88	2.41	12	0.32	496.00	9871.00	44800	20230911	-46.99	23050	20240704	3.04	37300	-36.33	20240116	23050	3.04	20240704	44800	-46.99	20230911	23050	3.04	20240704	5.53	N	058610	500	110 억	1042807	N	N	20612	N	N
126	20240710	120544	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23700	-400	5	-1.66	1378603400	58102	59.85	23900	23950	23600	31300	16900	24100	23726.65	4.70	5478	24733	24416	24133	23816	23533	24275	23675	111	7200	500	17350	50	1	22177360	5256	47.78	2.40	12	0.26	496.00	9871.00	44800	20230911	-47.10	23050	20240704	2.82	37300	-36.46	20240116	23050	2.82	20240704	44800	-47.10	20230911	23050	2.82	20240704	5.53	N	058610	500	110 억	1042807	N	N	20612	N	N
127	20240710	110545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23700	-400	5	-1.66	1088575250	45837	47.22	23900	23950	23600	31300	16900	24100	23748.07	4.70	6201	24733	24416	24133	23816	23533	24275	23675	111	7200	500	17350	50	1	22177360	5256	47.78	2.40	12	0.21	496.00	9871.00	44800	20230911	-47.10	23050	20240704	2.82	37300	-36.46	20240116	23050	2.82	20240704	44800	-47.10	20230911	23050	2.82	20240704	5.53	N	058610	500	110 억	1042807	N	N	20612	N	N
128	20240710	100540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23800	-300	5	-1.24	651212350	27369	28.19	23900	23950	23700	31300	16900	24100	23792.67	4.70	6364	24733	24416	24133	23816	23533	24275	23675	111	7200	500	17350	50	1	22177360	5278	47.98	2.41	12	0.12	496.00	9871.00	44800	20230911	-46.88	23050	20240704	3.25	37300	-36.19	20240116	23050	3.25	20240704	44800	-46.88	20230911	23050	3.25	20240704	5.53	N	058610	500	110 억	1042807	N	N	20612	N	N
129	20240710	090543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23850	-250	5	-1.04	108900750	4562	4.70	23900	23950	23750	31300	16900	24100	23866.15	4.70	45	24733	24416	24133	23816	23533	24275	23675	111	7200	500	17350	50	1	22177360	5289	48.08	2.42	12	0.02	496.00	9871.00	44800	20230911	-46.76	23050	20240704	3.47	37300	-36.06	20240116	23050	3.47	20240704	44800	-46.76	20230911	23050	3.47	20240704	5.53	N	058610	500	110 억	1042807	N	N	20612	N	N
130	20240709	160542	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24100	-400	5	-1.63	2331885550	96635	119.57	24250	24450	23850	31850	17150	24500	24130.47	4.68	1111	24933	24716	24333	24116	23733	24825	24225	111	7350	500	17640	50	1	22177360	5345	48.59	2.44	12	0.44	496.00	9871.00	44800	20230911	-46.21	23050	20240704	4.56	37300	-35.39	20240116	23050	4.56	20240704	44800	-46.21	20230911	23050	4.56	20240704	5.46	N	058610	500	110 억	1036965	N	N	20612	N	N
131	20240709	150543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24050	-450	5	-1.84	2188361350	90678	112.20	24250	24450	23850	31850	17150	24500	24132.88	4.68	1056	24933	24716	24333	24116	23733	24825	24225	111	7350	500	17640	50	1	22177360	5334	48.49	2.44	12	0.41	496.00	9871.00	44800	20230911	-46.32	23050	20240704	4.34	37300	-35.52	20240116	23050	4.34	20240704	44800	-46.32	20230911	23050	4.34	20240704	5.46	N	058610	500	110 억	1036965	N	N	1000	N	N
132	20240709	140543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23950	-550	5	-2.24	1994215750	82582	102.18	24250	24450	23850	31850	17150	24500	24147.84	4.68	-355	24933	24716	24333	24116	23733	24825	24225	111	7350	500	17640	50	1	22177360	5311	48.29	2.43	12	0.37	496.00	9871.00	44800	20230911	-46.54	23050	20240704	3.90	37300	-35.79	20240116	23050	3.90	20240704	44800	-46.54	20230911	23050	3.90	20240704	5.46	N	058610	500	110 억	1036965	N	N	1000	N	N
133	20240709	130545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	-500	5	-2.04	1579810900	65262	80.75	24250	24450	23950	31850	17150	24500	24206.72	4.68	-75	24933	24716	24333	24116	23733	24825	24225	111	7350	500	17640	50	1	22177360	5323	48.39	2.43	12	0.29	496.00	9871.00	44800	20230911	-46.43	23050	20240704	4.12	37300	-35.66	20240116	23050	4.12	20240704	44800	-46.43	20230911	23050	4.12	20240704	5.46	N	058610	500	110 억	1036965	N	N	1000	N	N
134	20240709	120546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24150	-350	5	-1.43	1138192700	46914	58.05	24250	24450	24100	31850	17150	24500	24260.70	4.68	4478	24933	24716	24333	24116	23733	24825	24225	111	7350	500	17640	50	1	22177360	5356	48.69	2.45	12	0.21	496.00	9871.00	44800	20230911	-46.09	23050	20240704	4.77	37300	-35.25	20240116	23050	4.77	20240704	44800	-46.09	20230911	23050	4.77	20240704	5.46	N	058610	500	110 억	1036965	N	N	1000	N	N
135	20240709	110545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24150	-350	5	-1.43	965688250	39785	49.23	24250	24450	24100	31850	17150	24500	24272.04	4.68	3726	24933	24716	24333	24116	23733	24825	24225	111	7350	500	17640	50	1	22177360	5356	48.69	2.45	12	0.18	496.00	9871.00	44800	20230911	-46.09	23050	20240704	4.77	37300	-35.25	20240116	23050	4.77	20240704	44800	-46.09	20230911	23050	4.77	20240704	5.46	N	058610	500	110 억	1036965	N	N	1000	N	N
136	20240709	100544	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24350	-150	5	-0.61	447895400	18415	22.79	24250	24450	24200	31850	17150	24500	24321.25	4.68	3928	24933	24716	24333	24116	23733	24825	24225	111	7350	500	17640	50	1	22177360	5400	49.09	2.47	12	0.08	496.00	9871.00	44800	20230911	-45.65	23050	20240704	5.64	37300	-34.72	20240116	23050	5.64	20240704	44800	-45.65	20230911	23050	5.64	20240704	5.46	N	058610	500	110 억	1036965	N	N	1000	N	N
137	20240709	090543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24300	-200	5	-0.82	91171050	3755	4.65	24250	24350	24200	31850	17150	24500	24273.26	4.68	-392	24933	24716	24333	24116	23733	24825	24225	111	7350	500	17640	50	1	22177360	5389	48.99	2.46	12	0.02	496.00	9871.00	44800	20230911	-45.76	23050	20240704	5.42	37300	-34.85	20240116	23050	5.42	20240704	44800	-45.76	20230911	23050	5.42	20240704	5.46	N	058610	500	110 억	1036965	N	N	1000	N	N
138	20240708	160539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24500	450	2	1.87	1946148550	79968	27.23	23950	24550	23950	31250	16850	24050	24336.48	4.58	25601	25650	24850	24150	23350	22650	25250	23750	111	7200	500	17310	50	1	22177360	5433	49.40	2.48	12	0.36	496.00	9871.00	44800	20230911	-45.31	23050	20240704	6.29	37300	-34.32	20240116	23050	6.29	20240704	44800	-45.31	20230911	23050	6.29	20240704	5.51	N	058610	500	110 억	1016230	N	N	1000	N	N
139	20240708	150540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24500	450	2	1.87	1729373700	71123	24.22	23950	24550	23950	31250	16850	24050	24315.25	4.58	24814	25650	24850	24150	23350	22650	25250	23750	111	7200	500	17310	50	1	22177360	5433	49.40	2.48	12	0.32	496.00	9871.00	44800	20230911	-45.31	23050	20240704	6.29	37300	-34.32	20240116	23050	6.29	20240704	44800	-45.31	20230911	23050	6.29	20240704	5.51	N	058610	500	110 억	1016230	N	N	84	N	N
140	20240708	140542	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24550	500	2	2.08	1508634950	62115	21.15	23950	24550	23950	31250	16850	24050	24287.77	4.58	24498	25650	24850	24150	23350	22650	25250	23750	111	7200	500	17310	50	1	22177360	5445	49.50	2.49	12	0.28	496.00	9871.00	44800	20230911	-45.20	23050	20240704	6.51	37300	-34.18	20240116	23050	6.51	20240704	44800	-45.20	20230911	23050	6.51	20240704	5.51	N	058610	500	110 억	1016230	N	N	84	N	N
141	20240708	130538	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24400	350	2	1.46	1336098600	55055	18.75	23950	24450	23950	31250	16850	24050	24268.43	4.58	22724	25650	24850	24150	23350	22650	25250	23750	111	7200	500	17310	50	1	22177360	5411	49.19	2.47	12	0.25	496.00	9871.00	44800	20230911	-45.54	23050	20240704	5.86	37300	-34.58	20240116	23050	5.86	20240704	44800	-45.54	20230911	23050	5.86	20240704	5.51	N	058610	500	110 억	1016230	N	N	84	N	N
142	20240708	120540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24300	250	2	1.04	956671300	39489	13.45	23950	24450	23950	31250	16850	24050	24226.27	4.58	14593	25650	24850	24150	23350	22650	25250	23750	111	7200	500	17310	50	1	22177360	5389	48.99	2.46	12	0.18	496.00	9871.00	44800	20230911	-45.76	23050	20240704	5.42	37300	-34.85	20240116	23050	5.42	20240704	44800	-45.76	20230911	23050	5.42	20240704	5.51	N	058610	500	110 억	1016230	N	N	84	N	N
143	20240708	110538	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24300	250	2	1.04	792584700	32728	11.14	23950	24450	23950	31250	16850	24050	24217.33	4.58	10095	25650	24850	24150	23350	22650	25250	23750	111	7200	500	17310	50	1	22177360	5389	48.99	2.46	12	0.15	496.00	9871.00	44800	20230911	-45.76	23050	20240704	5.42	37300	-34.85	20240116	23050	5.42	20240704	44800	-45.76	20230911	23050	5.42	20240704	5.51	N	058610	500	110 억	1016230	N	N	84	N	N
144	20240708	100539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24350	300	2	1.25	551136950	22784	7.76	23950	24450	23950	31250	16850	24050	24189.65	4.58	5618	25650	24850	24150	23350	22650	25250	23750	111	7200	500	17310	50	1	22177360	5400	49.09	2.47	12	0.10	496.00	9871.00	44800	20230911	-45.65	23050	20240704	5.64	37300	-34.72	20240116	23050	5.64	20240704	44800	-45.65	20230911	23050	5.64	20240704	5.51	N	058610	500	110 억	1016230	N	N	84	N	N
145	20240708	090539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24100	50	2	0.21	88092250	3666	1.25	23950	24150	23950	31250	16850	24050	24029.53	4.58	-142	25650	24850	24150	23350	22650	25250	23750	111	7200	500	17310	50	1	22177360	5345	48.59	2.44	12	0.02	496.00	9871.00	44800	20230911	-46.21	23050	20240704	4.56	37300	-35.39	20240116	23050	4.56	20240704	44800	-46.21	20230911	23050	4.56	20240704	5.51	N	058610	500	110 억	1016230	N	N	84	N	N
146	20240705	160536	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24050	800	2	3.44	7072922550	291504	233.66	23500	24950	23450	30200	16300	23250	24263.66	4.58	-16633	23850	23550	23300	23000	22750	23700	23150	111	6950	500	16740	50	1	22177360	5334	48.49	2.44	12	1.31	496.00	9871.00	44800	20230911	-46.32	23050	20240704	4.34	37300	-35.52	20240116	23050	4.34	20240704	44800	-46.32	20230911	23050	4.34	20240704	5.58	N	058610	500	110 억	1016448	N	N	84	N	N
147	20240705	150539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	650	2	2.80	6472668650	266518	213.63	23500	24950	23450	30200	16300	23250	24286.05	4.58	-11670	23850	23550	23300	23000	22750	23700	23150	111	6950	500	16740	50	1	22177360	5300	48.19	2.42	12	1.20	496.00	9871.00	44800	20230911	-46.65	23050	20240704	3.69	37300	-35.92	20240116	23050	3.69	20240704	44800	-46.65	20230911	23050	3.69	20240704	5.58	N	058610	500	110 억	1016448	N	N	75	N	N
148	20240705	140539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23950	700	2	3.01	5902019200	242589	194.45	23500	24950	23450	30200	16300	23250	24329.29	4.58	-13834	23850	23550	23300	23000	22750	23700	23150	111	6950	500	16740	50	1	22177360	5311	48.29	2.43	12	1.09	496.00	9871.00	44800	20230911	-46.54	23050	20240704	3.90	37300	-35.79	20240116	23050	3.90	20240704	44800	-46.54	20230911	23050	3.90	20240704	5.58	N	058610	500	110 억	1016448	N	N	75	N	N
149	20240705	130538	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24050	800	2	3.44	5590353450	229635	184.06	23500	24950	23450	30200	16300	23250	24344.52	4.58	-8380	23850	23550	23300	23000	22750	23700	23150	111	6950	500	16740	50	1	22177360	5334	48.49	2.44	12	1.04	496.00	9871.00	44800	20230911	-46.32	23050	20240704	4.34	37300	-35.52	20240116	23050	4.34	20240704	44800	-46.32	20230911	23050	4.34	20240704	5.58	N	058610	500	110 억	1016448	N	N	75	N	N
150	20240705	120539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24050	800	2	3.44	5401244000	221772	177.76	23500	24950	23450	30200	16300	23250	24354.94	4.58	-8464	23850	23550	23300	23000	22750	23700	23150	111	6950	500	16740	50	1	22177360	5334	48.49	2.44	12	1.00	496.00	9871.00	44800	20230911	-46.32	23050	20240704	4.34	37300	-35.52	20240116	23050	4.34	20240704	44800	-46.32	20230911	23050	4.34	20240704	5.58	N	058610	500	110 억	1016448	N	N	75	N	N
151	20240705	110536	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24250	1000	2	4.30	4930244800	202307	162.16	23500	24950	23450	30200	16300	23250	24370.11	4.58	-2043	23850	23550	23300	23000	22750	23700	23150	111	6950	500	16740	50	1	22177360	5378	48.89	2.46	12	0.91	496.00	9871.00	44800	20230911	-45.87	23050	20240704	5.21	37300	-34.99	20240116	23050	5.21	20240704	44800	-45.87	20230911	23050	5.21	20240704	5.58	N	058610	500	110 억	1016448	N	N	75	N	N
152	20240705	100537	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24350	1100	2	4.73	4289635450	175851	140.95	23500	24950	23450	30200	16300	23250	24393.58	4.58	902	23850	23550	23300	23000	22750	23700	23150	111	6950	500	16740	50	1	22177360	5400	49.09	2.47	12	0.79	496.00	9871.00	44800	20230911	-45.65	23050	20240704	5.64	37300	-34.72	20240116	23050	5.64	20240704	44800	-45.65	20230911	23050	5.64	20240704	5.58	N	058610	500	110 억	1016448	N	N	75	N	N
153	20240705	090538	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24100	850	2	3.66	831961000	34809	27.90	23500	24150	23450	30200	16300	23250	23900.74	4.58	13522	23850	23550	23300	23000	22750	23700	23150	111	6950	500	16740	50	1	22177360	5345	48.59	2.44	12	0.16	496.00	9871.00	44800	20230911	-46.21	23050	20240704	4.56	37300	-35.39	20240116	23050	4.56	20240704	44800	-46.21	20230911	23050	4.56	20240704	5.58	N	058610	500	110 억	1016448	N	N	75	N	N
154	20240704	160535	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23250	-50	5	-0.21	2860197400	122696	65.06	23100	23600	23050	30250	16350	23300	23311.53	4.33	29955	24966	24132	23716	22882	22466	23925	22675	111	6950	500	16770	50	1	22177360	5156	46.88	2.36	12	0.55	496.00	9871.00	44800	20230911	-48.10	23050	20240704	0.87	37300	-37.67	20240116	23050	0.87	20240704	44800	-48.10	20230911	23050	0.87	20240704	5.59	N	058610	500	110 억	960693	N	N	75	N	N
155	20240704	150537	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23250	-50	5	-0.21	2693408200	115520	61.25	23100	23600	23050	30250	16350	23300	23315.52	4.33	30360	24966	24132	23716	22882	22466	23925	22675	111	6950	500	16770	50	1	22177360	5156	46.88	2.36	12	0.52	496.00	9871.00	44800	20230911	-48.10	23050	20240704	0.87	37300	-37.67	20240116	23050	0.87	20240704	44800	-48.10	20230911	23050	0.87	20240704	5.59	N	058610	500	110 억	960693	N	N	367	N	N
156	20240704	140537	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23250	-50	5	-0.21	2282141600	97808	51.86	23100	23600	23050	30250	16350	23300	23332.89	4.33	28820	24966	24132	23716	22882	22466	23925	22675	111	6950	500	16770	50	1	22177360	5156	46.88	2.36	12	0.44	496.00	9871.00	44800	20230911	-48.10	23050	20240704	0.87	37300	-37.67	20240116	23050	0.87	20240704	44800	-48.10	20230911	23050	0.87	20240704	5.59	N	058610	500	110 억	960693	N	N	367	N	N
157	20240704	130537	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23350	50	2	0.21	1841540850	78870	41.82	23100	23600	23050	30250	16350	23300	23349.10	4.33	27453	24966	24132	23716	22882	22466	23925	22675	111	6950	500	16770	50	1	22177360	5178	47.08	2.37	12	0.36	496.00	9871.00	44800	20230911	-47.88	23050	20240704	1.30	37300	-37.40	20240116	23050	1.30	20240704	44800	-47.88	20230911	23050	1.30	20240704	5.59	N	058610	500	110 억	960693	N	N	367	N	N
158	20240704	120536	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23350	50	2	0.21	1672718750	71644	37.99	23100	23600	23050	30250	16350	23300	23347.68	4.33	28261	24966	24132	23716	22882	22466	23925	22675	111	6950	500	16770	50	1	22177360	5178	47.08	2.37	12	0.32	496.00	9871.00	44800	20230911	-47.88	23050	20240704	1.30	37300	-37.40	20240116	23050	1.30	20240704	44800	-47.88	20230911	23050	1.30	20240704	5.59	N	058610	500	110 억	960693	N	N	367	N	N
159	20240704	110536	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23450	150	2	0.64	1455699200	62364	33.07	23100	23600	23050	30250	16350	23300	23342.01	4.33	26093	24966	24132	23716	22882	22466	23925	22675	111	6950	500	16770	50	1	22177360	5201	47.28	2.38	12	0.28	496.00	9871.00	44800	20230911	-47.66	23050	20240704	1.74	37300	-37.13	20240116	23050	1.74	20240704	44800	-47.66	20230911	23050	1.74	20240704	5.59	N	058610	500	110 억	960693	N	N	367	N	N
160	20240704	100536	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23550	250	2	1.07	1089773400	46761	24.79	23100	23600	23050	30250	16350	23300	23305.18	4.33	19009	24966	24132	23716	22882	22466	23925	22675	111	6950	500	16770	50	1	22177360	5223	47.48	2.39	12	0.21	496.00	9871.00	44800	20230911	-47.43	23050	20240704	2.17	37300	-36.86	20240116	23050	2.17	20240704	44800	-47.43	20230911	23050	2.17	20240704	5.59	N	058610	500	110 억	960693	N	N	367	N	N
161	20240704	090536	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23250	-50	5	-0.21	139147650	5997	3.18	23100	23400	23100	30250	16350	23300	23202.09	4.33	489	24966	24132	23716	22882	22466	23925	22675	111	6950	500	16770	50	1	22177360	5156	46.88	2.36	12	0.03	496.00	9871.00	44800	20230911	-48.10	23100	20240704	0.65	37300	-37.67	20240116	23100	0.65	20240704	44800	-48.10	20230911	23100	0.65	20240704	5.59	N	058610	500	110 억	960693	N	N	367	N	N
162	20240703	160533	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23300	-1200	5	-4.90	4388263900	184311	220.26	24400	24550	23300	31850	17150	24500	23810.84	4.39	-17560	25300	24900	24700	24300	24100	24800	24200	111	7350	500	17640	50	1	22177360	5167	46.98	2.36	12	0.83	496.00	9871.00	44800	20230911	-47.99	23300	20240703	0.00	37300	-37.53	20240116	23300	0.00	20240703	44800	-47.99	20230911	23300	0.00	20240703	5.62	N	058610	500	110 억	973774	N	N	367	N	N
163	20240703	150535	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23450	-1050	5	-4.29	3608104200	150882	180.31	24400	24550	23400	31850	17150	24500	23913.40	4.39	-17622	25300	24900	24700	24300	24100	24800	24200	111	7350	500	17640	50	1	22177360	5201	47.28	2.38	12	0.68	496.00	9871.00	44800	20230911	-47.66	23400	20240703	0.21	37300	-37.13	20240116	23400	0.21	20240703	44800	-47.66	20230911	23400	0.21	20240703	5.62	N	058610	500	110 억	973774	N	N	328	N	N
164	20240703	140535	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23550	-950	5	-3.88	2961240750	123360	147.42	24400	24550	23500	31850	17150	24500	24004.85	4.39	-16147	25300	24900	24700	24300	24100	24800	24200	111	7350	500	17640	50	1	22177360	5223	47.48	2.39	12	0.56	496.00	9871.00	44800	20230911	-47.43	23500	20240703	0.21	37300	-36.86	20240116	23500	0.21	20240703	44800	-47.43	20230911	23500	0.21	20240703	5.62	N	058610	500	110 억	973774	N	N	328	N	N
165	20240703	130534	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23850	-650	5	-2.65	2134479950	88425	105.67	24400	24550	23800	31850	17150	24500	24138.85	4.39	-10567	25300	24900	24700	24300	24100	24800	24200	111	7350	500	17640	50	1	22177360	5289	48.08	2.42	12	0.40	496.00	9871.00	44800	20230911	-46.76	23800	20240703	0.21	37300	-36.06	20240116	23800	0.21	20240703	44800	-46.76	20230911	23800	0.21	20240703	5.62	N	058610	500	110 억	973774	N	N	328	N	N
166	20240703	120534	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23950	-550	5	-2.24	1652900700	68261	81.58	24400	24550	23950	31850	17150	24500	24214.40	4.39	-11219	25300	24900	24700	24300	24100	24800	24200	111	7350	500	17640	50	1	22177360	5311	48.29	2.43	12	0.31	496.00	9871.00	44800	20230911	-46.54	23950	20240703	0.00	37300	-35.79	20240116	23950	0.00	20240703	44800	-46.54	20230911	23950	0.00	20240703	5.62	N	058610	500	110 억	973774	N	N	328	N	N
167	20240703	110536	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24050	-450	5	-1.84	1423090200	58687	70.13	24400	24550	23950	31850	17150	24500	24248.79	4.39	-10930	25300	24900	24700	24300	24100	24800	24200	111	7350	500	17640	50	1	22177360	5334	48.49	2.44	12	0.26	496.00	9871.00	44800	20230911	-46.32	23950	20240703	0.42	37300	-35.52	20240116	23950	0.42	20240703	44800	-46.32	20230911	23950	0.42	20240703	5.62	N	058610	500	110 억	973774	N	N	328	N	N
168	20240703	100536	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24350	-150	5	-0.61	554688900	22725	27.16	24400	24550	24300	31850	17150	24500	24408.73	4.39	-150	25300	24900	24700	24300	24100	24800	24200	111	7350	500	17640	50	1	22177360	5400	49.09	2.47	12	0.10	496.00	9871.00	44800	20230911	-45.65	24100	20240625	1.04	37300	-34.72	20240116	24100	1.04	20240625	44800	-45.65	20230911	24100	1.04	20240625	5.62	N	058610	500	110 억	973774	N	N	328	N	N
169	20240703	090534	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24400	-100	5	-0.41	168341200	6901	8.25	24400	24500	24300	31850	17150	24500	24393.66	4.39	-1260	25300	24900	24700	24300	24100	24800	24200	111	7350	500	17640	50	1	22177360	5411	49.19	2.47	12	0.03	496.00	9871.00	44800	20230911	-45.54	24100	20240625	1.24	37300	-34.58	20240116	24100	1.24	20240625	44800	-45.54	20230911	24100	1.24	20240625	5.62	N	058610	500	110 억	973774	N	N	328	N	N
170	20240702	160533	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24500	-550	5	-2.20	2036988550	82694	99.66	24900	25100	24500	32550	17550	25050	24633.01	4.45	-13668	25416	25232	24966	24782	24516	25275	24825	111	7500	500	18030	50	1	22177360	5433	49.40	2.48	12	0.37	496.00	9871.00	44800	20230911	-45.31	24100	20240625	1.66	37300	-34.32	20240116	24100	1.66	20240625	44800	-45.31	20230911	24100	1.66	20240625	5.63	N	058610	500	110 억	987102	N	N	328	N	N
171	20240702	150534	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24600	-450	5	-1.80	1732827550	70286	84.71	24900	25100	24500	32550	17550	25050	24653.95	4.45	-11186	25416	25232	24966	24782	24516	25275	24825	111	7500	500	18030	50	1	22177360	5456	49.60	2.49	12	0.32	496.00	9871.00	44800	20230911	-45.09	24100	20240625	2.07	37300	-34.05	20240116	24100	2.07	20240625	44800	-45.09	20230911	24100	2.07	20240625	5.63	N	058610	500	110 억	987102	N	N	4161	N	N
172	20240702	140534	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24600	-450	5	-1.80	1502459550	60912	73.41	24900	25100	24500	32550	17550	25050	24666.07	4.45	-11973	25416	25232	24966	24782	24516	25275	24825	111	7500	500	18030	50	1	22177360	5456	49.60	2.49	12	0.27	496.00	9871.00	44800	20230911	-45.09	24100	20240625	2.07	37300	-34.05	20240116	24100	2.07	20240625	44800	-45.09	20230911	24100	2.07	20240625	5.63	N	058610	500	110 억	987102	N	N	4161	N	N
173	20240702	130533	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24550	-500	5	-2.00	1338767350	54242	65.37	24900	25100	24500	32550	17550	25050	24681.38	4.45	-11378	25416	25232	24966	24782	24516	25275	24825	111	7500	500	18030	50	1	22177360	5445	49.50	2.49	12	0.24	496.00	9871.00	44800	20230911	-45.20	24100	20240625	1.87	37300	-34.18	20240116	24100	1.87	20240625	44800	-45.20	20230911	24100	1.87	20240625	5.63	N	058610	500	110 억	987102	N	N	4161	N	N
174	20240702	120534	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24600	-450	5	-1.80	1194612500	48368	58.29	24900	25100	24500	32550	17550	25050	24698.41	4.45	-10140	25416	25232	24966	24782	24516	25275	24825	111	7500	500	18030	50	1	22177360	5456	49.60	2.49	12	0.22	496.00	9871.00	44800	20230911	-45.09	24100	20240625	2.07	37300	-34.05	20240116	24100	2.07	20240625	44800	-45.09	20230911	24100	2.07	20240625	5.63	N	058610	500	110 억	987102	N	N	4161	N	N
175	20240702	110533	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24650	-400	5	-1.60	1052424950	42591	51.33	24900	25100	24500	32550	17550	25050	24710.03	4.45	-8516	25416	25232	24966	24782	24516	25275	24825	111	7500	500	18030	50	1	22177360	5467	49.70	2.50	12	0.19	496.00	9871.00	44800	20230911	-44.98	24100	20240625	2.28	37300	-33.91	20240116	24100	2.28	20240625	44800	-44.98	20230911	24100	2.28	20240625	5.63	N	058610	500	110 억	987102	N	N	4161	N	N
176	20240702	100533	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24600	-450	5	-1.80	887546150	35894	43.26	24900	25100	24500	32550	17550	25050	24726.87	4.45	-10299	25416	25232	24966	24782	24516	25275	24825	111	7500	500	18030	50	1	22177360	5456	49.60	2.49	12	0.16	496.00	9871.00	44800	20230911	-45.09	24100	20240625	2.07	37300	-34.05	20240116	24100	2.07	20240625	44800	-45.09	20230911	24100	2.07	20240625	5.63	N	058610	500	110 억	987102	N	N	4161	N	N
177	20240702	090535	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24900	-150	5	-0.60	141842850	5691	6.86	24900	25100	24900	32550	17550	25050	24924.06	4.45	-1121	25416	25232	24966	24782	24516	25275	24825	111	7500	500	18030	50	1	22177360	5522	50.20	2.52	12	0.03	496.00	9871.00	44800	20230911	-44.42	24100	20240625	3.32	37300	-33.24	20240116	24100	3.32	20240625	44800	-44.42	20230911	24100	3.32	20240625	5.63	N	058610	500	110 억	987102	N	N	4161	N	N
178	20240701	160532	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25050	150	2	0.60	2054100650	82121	98.53	25050	25150	24700	32350	17450	24900	25013.05	4.43	13487	25300	25100	24700	24500	24100	25200	24600	111	7450	500	17920	50	1	22177360	5555	50.50	2.54	12	0.37	496.00	9871.00	44800	20230911	-44.08	24100	20240625	3.94	37300	-32.84	20240116	24100	3.94	20240625	44800	-44.08	20230911	24100	3.94	20240625	5.68	N	058610	500	110 억	981591	N	N	4161	N	N
179	20240701	150533	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25000	100	2	0.40	1884120400	75325	90.37	25050	25150	24700	32350	17450	24900	25013.21	4.43	13356	25300	25100	24700	24500	24100	25200	24600	111	7450	500	17920	50	1	22177360	5544	50.40	2.53	12	0.34	496.00	9871.00	44800	20230911	-44.20	24100	20240625	3.73	37300	-32.98	20240116	24100	3.73	20240625	44800	-44.20	20230911	24100	3.73	20240625	5.68	N	058610	500	110 억	981591	N	N	216	N	N
180	20240701	140532	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25000	100	2	0.40	1589773400	63532	76.22	25050	25150	24700	32350	17450	24900	25023.19	4.43	10939	25300	25100	24700	24500	24100	25200	24600	111	7450	500	17920	50	1	22177360	5544	50.40	2.53	12	0.29	496.00	9871.00	44800	20230911	-44.20	24100	20240625	3.73	37300	-32.98	20240116	24100	3.73	20240625	44800	-44.20	20230911	24100	3.73	20240625	5.68	N	058610	500	110 억	981591	N	N	216	N	N
181	20240701	130532	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25050	150	2	0.60	1424294300	56915	68.28	25050	25150	24700	32350	17450	24900	25024.94	4.43	9413	25300	25100	24700	24500	24100	25200	24600	111	7450	500	17920	50	1	22177360	5555	50.50	2.54	12	0.26	496.00	9871.00	44800	20230911	-44.08	24100	20240625	3.94	37300	-32.84	20240116	24100	3.94	20240625	44800	-44.08	20230911	24100	3.94	20240625	5.68	N	058610	500	110 억	981591	N	N	216	N	N
182	20240701	120533	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25000	100	2	0.40	1278868250	51099	61.31	25050	25150	24700	32350	17450	24900	25027.27	4.43	10110	25300	25100	24700	24500	24100	25200	24600	111	7450	500	17920	50	1	22177360	5544	50.40	2.53	12	0.23	496.00	9871.00	44800	20230911	-44.20	24100	20240625	3.73	37300	-32.98	20240116	24100	3.73	20240625	44800	-44.20	20230911	24100	3.73	20240625	5.68	N	058610	500	110 억	981591	N	N	216	N	N
183	20240701	110532	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25100	200	2	0.80	1005283900	40157	48.18	25050	25150	24700	32350	17450	24900	25033.84	4.43	8959	25300	25100	24700	24500	24100	25200	24600	111	7450	500	17920	50	1	22177360	5567	50.60	2.54	12	0.18	496.00	9871.00	44800	20230911	-43.97	24100	20240625	4.15	37300	-32.71	20240116	24100	4.15	20240625	44800	-43.97	20230911	24100	4.15	20240625	5.68	N	058610	500	110 억	981591	N	N	216	N	N
184	20240701	100531	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25050	150	2	0.60	799266900	31930	38.31	25050	25150	24700	32350	17450	24900	25031.85	4.43	5957	25300	25100	24700	24500	24100	25200	24600	111	7450	500	17920	50	1	22177360	5555	50.50	2.54	12	0.14	496.00	9871.00	44800	20230911	-44.08	24100	20240625	3.94	37300	-32.84	20240116	24100	3.94	20240625	44800	-44.08	20230911	24100	3.94	20240625	5.68	N	058610	500	110 억	981591	N	N	216	N	N
185	20240701	090530	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25000	100	2	0.40	196104450	7857	9.43	25050	25050	24700	32350	17450	24900	24959.20	4.43	-2593	25300	25100	24700	24500	24100	25200	24600	111	7450	500	17920	50	1	22177360	5544	50.40	2.53	12	0.04	496.00	9871.00	44800	20230911	-44.20	24100	20240625	3.73	37300	-32.98	20240116	24100	3.73	20240625	44800	-44.20	20230911	24100	3.73	20240625	5.68	N	058610	500	110 억	981591	N	N	216	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History