KissMeData/036810/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

85 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160445	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29800	2000	2	7.19	7834920200	273104	182.50	27900	30100	27250	36100	19500	27800	28688.33	5.04	-56489	29433	28616	28033	27216	26633	28325	26925	109	8300	500	20570	50	1	21756789	6484	-47.83	2.63	12	1.26	-623.00	11322.00	41850	20240611	-28.79	17330	20231031	71.96	41850	-28.79	20240611	20500	45.37	20240201	41850	-28.79	20240611	17330	71.96	20231031	3.98	N	036810	500	108 억	1095708	N	N	148	N	N
3	20240731	150446	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29800	2000	2	7.19	7567600100	264123	176.50	27900	30100	27250	36100	19500	27800	28651.87	5.04	-55236	29433	28616	28033	27216	26633	28325	26925	109	8300	500	20570	50	1	21756789	6484	-47.83	2.63	12	1.21	-623.00	11322.00	41850	20240611	-28.79	17330	20231031	71.96	41850	-28.79	20240611	20500	45.37	20240201	41850	-28.79	20240611	17330	71.96	20231031	3.98	N	036810	500	108 억	1095708	N	N	526	N	N
4	20240731	140449	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29500	1700	2	6.12	6599042950	231489	154.69	27900	30000	27250	36100	19500	27800	28507.01	5.04	-51838	29433	28616	28033	27216	26633	28325	26925	109	8300	500	20570	50	1	21756789	6418	-47.35	2.61	12	1.06	-623.00	11322.00	41850	20240611	-29.51	17330	20231031	70.23	41850	-29.51	20240611	20500	43.90	20240201	41850	-29.51	20240611	17330	70.23	20231031	3.98	N	036810	500	108 억	1095708	N	N	526	N	N
5	20240731	130446	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29300	1500	2	5.40	4585345450	163478	109.24	27900	29450	27250	36100	19500	27800	28048.73	5.04	-34192	29433	28616	28033	27216	26633	28325	26925	109	8300	500	20570	50	1	21756789	6375	-47.03	2.59	12	0.75	-623.00	11322.00	41850	20240611	-29.99	17330	20231031	69.07	41850	-29.99	20240611	20500	42.93	20240201	41850	-29.99	20240611	17330	69.07	20231031	3.98	N	036810	500	108 억	1095708	N	N	526	N	N
6	20240731	120449	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28050	250	2	0.90	3114178400	112241	75.00	27900	28300	27250	36100	19500	27800	27745.45	5.04	-23104	29433	28616	28033	27216	26633	28325	26925	109	8300	500	20570	50	1	21756789	6103	-45.02	2.48	12	0.52	-623.00	11322.00	41850	20240611	-32.97	17330	20231031	61.86	41850	-32.97	20240611	20500	36.83	20240201	41850	-32.97	20240611	17330	61.86	20231031	3.98	N	036810	500	108 억	1095708	N	N	526	N	N
7	20240731	110447	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27700	-100	5	-0.36	2619708050	94312	63.02	27900	28300	27250	36100	19500	27800	27777.03	5.04	-23430	29433	28616	28033	27216	26633	28325	26925	109	8300	500	20570	50	1	21756789	6027	-44.46	2.45	12	0.43	-623.00	11322.00	41850	20240611	-33.81	17330	20231031	59.84	41850	-33.81	20240611	20500	35.12	20240201	41850	-33.81	20240611	17330	59.84	20231031	3.98	N	036810	500	108 억	1095708	N	N	526	N	N
8	20240731	100446	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28050	250	2	0.90	1995241500	71659	47.88	27900	28300	27300	36100	19500	27800	27843.57	5.04	-16186	29433	28616	28033	27216	26633	28325	26925	109	8300	500	20570	50	1	21756789	6103	-45.02	2.48	12	0.33	-623.00	11322.00	41850	20240611	-32.97	17330	20231031	61.86	41850	-32.97	20240611	20500	36.83	20240201	41850	-32.97	20240611	17330	61.86	20231031	3.98	N	036810	500	108 억	1095708	N	N	526	N	N
9	20240731	090442	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27800	0	3	0.00	239013900	8550	5.71	27900	28200	27800	36100	19500	27800	27955.24	5.04	-4549	29433	28616	28033	27216	26633	28325	26925	109	8300	500	20570	50	1	21756789	6048	-44.62	2.46	12	0.04	-623.00	11322.00	41850	20240611	-33.57	17330	20231031	60.42	41850	-33.57	20240611	20500	35.61	20240201	41850	-33.57	20240611	17330	60.42	20231031	3.98	N	036810	500	108 억	1095708	N	N	526	N	N
10	20240730	160434	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27800	-1050	5	-3.64	4102780000	146995	109.02	28750	28850	27450	37500	20200	28850	27910.53	4.95	16832	29583	29216	28833	28466	28083	29025	28275	109	8650	500	21340	50	1	21756789	6048	-44.62	2.46	12	0.68	-623.00	11322.00	41850	20240611	-33.57	17330	20231031	60.42	41850	-33.57	20240611	20500	35.61	20240201	41850	-33.57	20240611	17330	60.42	20231031	4.07	N	036810	500	108 억	1076707	N	N	526	N	N
11	20240730	150442	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27900	-950	5	-3.29	3888985300	139312	103.32	28750	28850	27450	37500	20200	28850	27915.07	4.95	16116	29583	29216	28833	28466	28083	29025	28275	109	8650	500	21340	50	1	21756789	6070	-44.78	2.46	12	0.64	-623.00	11322.00	41850	20240611	-33.33	17330	20231031	60.99	41850	-33.33	20240611	20500	36.10	20240201	41850	-33.33	20240611	17330	60.99	20231031	4.07	N	036810	500	108 억	1076707	N	N	16	N	N
12	20240730	140436	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28000	-850	5	-2.95	3576621300	128102	95.01	28750	28850	27450	37500	20200	28850	27919.47	4.95	11781	29583	29216	28833	28466	28083	29025	28275	109	8650	500	21340	50	1	21756789	6092	-44.94	2.47	12	0.59	-623.00	11322.00	41850	20240611	-33.09	17330	20231031	61.57	41850	-33.09	20240611	20500	36.59	20240201	41850	-33.09	20240611	17330	61.57	20231031	4.07	N	036810	500	108 억	1076707	N	N	16	N	N
13	20240730	130440	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27950	-900	5	-3.12	2971018850	106391	78.90	28750	28850	27450	37500	20200	28850	27924.71	4.95	8800	29583	29216	28833	28466	28083	29025	28275	109	8650	500	21340	50	1	21756789	6081	-44.86	2.47	12	0.49	-623.00	11322.00	41850	20240611	-33.21	17330	20231031	61.28	41850	-33.21	20240611	20500	36.34	20240201	41850	-33.21	20240611	17330	61.28	20231031	4.07	N	036810	500	108 억	1076707	N	N	16	N	N
14	20240730	120438	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28000	-850	5	-2.95	2726822100	97655	72.42	28750	28850	27450	37500	20200	28850	27922.19	4.95	4858	29583	29216	28833	28466	28083	29025	28275	109	8650	500	21340	50	1	21756789	6092	-44.94	2.47	12	0.45	-623.00	11322.00	41850	20240611	-33.09	17330	20231031	61.57	41850	-33.09	20240611	20500	36.59	20240201	41850	-33.09	20240611	17330	61.57	20231031	4.07	N	036810	500	108 억	1076707	N	N	16	N	N
15	20240730	110441	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28000	-850	5	-2.95	2462563350	88206	65.42	28750	28850	27450	37500	20200	28850	27917.40	4.95	4828	29583	29216	28833	28466	28083	29025	28275	109	8650	500	21340	50	1	21756789	6092	-44.94	2.47	12	0.41	-623.00	11322.00	41850	20240611	-33.09	17330	20231031	61.57	41850	-33.09	20240611	20500	36.59	20240201	41850	-33.09	20240611	17330	61.57	20231031	4.07	N	036810	500	108 억	1076707	N	N	16	N	N
16	20240730	100441	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27750	-1100	5	-3.81	1973374100	70664	52.41	28750	28850	27450	37500	20200	28850	27925.02	4.95	4603	29583	29216	28833	28466	28083	29025	28275	109	8650	500	21340	50	1	21756789	6038	-44.54	2.45	12	0.32	-623.00	11322.00	41850	20240611	-33.69	17330	20231031	60.13	41850	-33.69	20240611	20500	35.37	20240201	41850	-33.69	20240611	17330	60.13	20231031	4.07	N	036810	500	108 억	1076707	N	N	16	N	N
17	20240730	090442	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28100	-750	5	-2.60	196515400	6933	5.14	28750	28850	28000	37500	20200	28850	28338.51	4.95	-2587	29583	29216	28833	28466	28083	29025	28275	109	8650	500	21340	50	1	21756789	6114	-45.10	2.48	12	0.03	-623.00	11322.00	41850	20240611	-32.86	17330	20231031	62.15	41850	-32.86	20240611	20500	37.07	20240201	41850	-32.86	20240611	17330	62.15	20231031	4.07	N	036810	500	108 억	1076707	N	N	16	N	N
18	20240729	160437	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28850	350	2	1.23	3862628800	133865	48.57	28950	29200	28450	37050	19950	28500	28854.66	4.96	2462	30033	29266	28733	27966	27433	29000	27700	109	8550	500	21090	50	1	21756789	6277	-46.31	2.55	12	0.62	-623.00	11322.00	41850	20240611	-31.06	17330	20231031	66.47	41850	-31.06	20240611	20500	40.73	20240201	41850	-31.06	20240611	17330	66.47	20231031	4.18	N	036810	500	108 억	1078740	N	N	16	N	N
19	20240729	150439	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28950	450	2	1.58	3591115050	124484	45.17	28950	29200	28450	37050	19950	28500	28848.00	4.96	7205	30033	29266	28733	27966	27433	29000	27700	109	8550	500	21090	50	1	21756789	6299	-46.47	2.56	12	0.57	-623.00	11322.00	41850	20240611	-30.82	17330	20231031	67.05	41850	-30.82	20240611	20500	41.22	20240201	41850	-30.82	20240611	17330	67.05	20231031	4.18	N	036810	500	108 억	1078740	N	N	0	N	N
20	20240729	140443	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29050	550	2	1.93	2524893200	87336	31.69	28950	29200	28500	37050	19950	28500	28910.11	4.96	-4132	30033	29266	28733	27966	27433	29000	27700	109	8550	500	21090	50	1	21756789	6320	-46.63	2.57	12	0.40	-623.00	11322.00	41850	20240611	-30.59	17330	20231031	67.63	41850	-30.59	20240611	20500	41.71	20240201	41850	-30.59	20240611	17330	67.63	20231031	4.18	N	036810	500	108 억	1078740	N	N	0	N	N
21	20240729	130446	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29050	550	2	1.93	2192941650	75914	27.55	28950	29200	28500	37050	19950	28500	28887.18	4.96	-3768	30033	29266	28733	27966	27433	29000	27700	109	8550	500	21090	50	1	21756789	6320	-46.63	2.57	12	0.35	-623.00	11322.00	41850	20240611	-30.59	17330	20231031	67.63	41850	-30.59	20240611	20500	41.71	20240201	41850	-30.59	20240611	17330	67.63	20231031	4.18	N	036810	500	108 억	1078740	N	N	0	N	N
22	20240729	120437	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28900	400	2	1.40	1635879400	56745	20.59	28950	29050	28500	37050	19950	28500	28828.61	4.96	-2723	30033	29266	28733	27966	27433	29000	27700	109	8550	500	21090	50	1	21756789	6288	-46.39	2.55	12	0.26	-623.00	11322.00	41850	20240611	-30.94	17330	20231031	66.76	41850	-30.94	20240611	20500	40.98	20240201	41850	-30.94	20240611	17330	66.76	20231031	4.18	N	036810	500	108 억	1078740	N	N	0	N	N
23	20240729	110440	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28950	450	2	1.58	1341885850	46563	16.90	28950	29050	28500	37050	19950	28500	28818.72	4.96	1168	30033	29266	28733	27966	27433	29000	27700	109	8550	500	21090	50	1	21756789	6299	-46.47	2.56	12	0.21	-623.00	11322.00	41850	20240611	-30.82	17330	20231031	67.05	41850	-30.82	20240611	20500	41.22	20240201	41850	-30.82	20240611	17330	67.05	20231031	4.18	N	036810	500	108 억	1078740	N	N	0	N	N
24	20240729	100438	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28800	300	2	1.05	798348700	27721	10.06	28950	29050	28500	37050	19950	28500	28799.42	4.96	-2230	30033	29266	28733	27966	27433	29000	27700	109	8550	500	21090	50	1	21756789	6266	-46.23	2.54	12	0.13	-623.00	11322.00	41850	20240611	-31.18	17330	20231031	66.19	41850	-31.18	20240611	20500	40.49	20240201	41850	-31.18	20240611	17330	66.19	20231031	4.18	N	036810	500	108 억	1078740	N	N	0	N	N
25	20240729	090435	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28900	400	2	1.40	112656650	3898	1.41	28950	28950	28750	37050	19950	28500	28901.14	4.96	710	30033	29266	28733	27966	27433	29000	27700	109	8550	500	21090	50	1	21756789	6288	-46.39	2.55	12	0.02	-623.00	11322.00	41850	20240611	-30.94	17330	20231031	66.76	41850	-30.94	20240611	20500	40.98	20240201	41850	-30.94	20240611	17330	66.76	20231031	4.18	N	036810	500	108 억	1078740	N	N	0	N	N
26	20240726	160429	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28500	-800	5	-2.73	7807065400	272193	95.20	29300	29500	28200	38050	20550	29300	28682.27	4.98	5989	30966	30132	29666	28832	28366	29900	28600	109	8750	500	21680	50	1	21756789	6201	-45.75	2.52	12	1.25	-623.00	11322.00	41850	20240611	-31.90	17330	20231031	64.45	41850	-31.90	20240611	20500	39.02	20240201	41850	-31.90	20240611	17330	64.45	20231031	4.20	N	036810	500	108 억	1083991	N	N	0	N	N
27	20240726	150433	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28750	-550	5	-1.88	7312085950	254925	89.16	29300	29500	28200	38050	20550	29300	28683.21	4.98	5219	30966	30132	29666	28832	28366	29900	28600	109	8750	500	21680	50	1	21756789	6255	-46.15	2.54	12	1.17	-623.00	11322.00	41850	20240611	-31.30	17330	20231031	65.90	41850	-31.30	20240611	20500	40.24	20240201	41850	-31.30	20240611	17330	65.90	20231031	4.20	N	036810	500	108 억	1083991	N	N	0	N	N
28	20240726	140435	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28650	-650	5	-2.22	6173457450	215274	75.29	29300	29500	28200	38050	20550	29300	28677.12	4.98	10331	30966	30132	29666	28832	28366	29900	28600	109	8750	500	21680	50	1	21756789	6233	-45.99	2.53	12	0.99	-623.00	11322.00	41850	20240611	-31.54	17330	20231031	65.32	41850	-31.54	20240611	20500	39.76	20240201	41850	-31.54	20240611	17330	65.32	20231031	4.20	N	036810	500	108 억	1083991	N	N	0	N	N
29	20240726	130435	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28400	-900	5	-3.07	5281985250	183907	64.32	29300	29500	28300	38050	20550	29300	28720.86	4.98	6883	30966	30132	29666	28832	28366	29900	28600	109	8750	500	21680	50	1	21756789	6179	-45.59	2.51	12	0.85	-623.00	11322.00	41850	20240611	-32.14	17330	20231031	63.88	41850	-32.14	20240611	20500	38.54	20240201	41850	-32.14	20240611	17330	63.88	20231031	4.20	N	036810	500	108 억	1083991	N	N	0	N	N
30	20240726	120438	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28500	-800	5	-2.73	4665505600	162284	56.76	29300	29500	28300	38050	20550	29300	28748.91	4.98	3030	30966	30132	29666	28832	28366	29900	28600	109	8750	500	21680	50	1	21756789	6201	-45.75	2.52	12	0.75	-623.00	11322.00	41850	20240611	-31.90	17330	20231031	64.45	41850	-31.90	20240611	20500	39.02	20240201	41850	-31.90	20240611	17330	64.45	20231031	4.20	N	036810	500	108 억	1083991	N	N	0	N	N
31	20240726	110436	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28700	-600	5	-2.05	3764131450	130649	45.69	29300	29500	28300	38050	20550	29300	28810.91	4.98	-742	30966	30132	29666	28832	28366	29900	28600	109	8750	500	21680	50	1	21756789	6244	-46.07	2.53	12	0.60	-623.00	11322.00	41850	20240611	-31.42	17330	20231031	65.61	41850	-31.42	20240611	20500	40.00	20240201	41850	-31.42	20240611	17330	65.61	20231031	4.20	N	036810	500	108 억	1083991	N	N	0	N	N
32	20240726	100436	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28850	-450	5	-1.54	2357779600	81694	28.57	29300	29500	28300	38050	20550	29300	28860.94	4.98	-499	30966	30132	29666	28832	28366	29900	28600	109	8750	500	21680	50	1	21756789	6277	-46.31	2.55	12	0.38	-623.00	11322.00	41850	20240611	-31.06	17330	20231031	66.47	41850	-31.06	20240611	20500	40.73	20240201	41850	-31.06	20240611	17330	66.47	20231031	4.20	N	036810	500	108 억	1083991	N	N	0	N	N
33	20240726	090433	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29050	-250	5	-0.85	122600400	4196	1.47	29300	29500	29050	38050	20550	29300	29217.79	4.98	-821	30966	30132	29666	28832	28366	29900	28600	109	8750	500	21680	50	1	21756789	6320	-46.63	2.57	12	0.02	-623.00	11322.00	41850	20240611	-30.59	17330	20231031	67.63	41850	-30.59	20240611	20500	41.71	20240201	41850	-30.59	20240611	17330	67.63	20231031	4.20	N	036810	500	108 억	1083991	N	N	0	N	N
34	20240725	160432	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29300	-1700	5	-5.48	8381525700	282128	246.78	30000	30500	29200	40300	21700	31000	29712.69	4.94	16199	32333	31666	30833	30166	29333	32000	30500	109	9300	500	22940	50	1	21756789	6375	-47.03	2.59	12	1.30	-623.00	11322.00	41850	20240611	-29.99	17330	20231031	69.07	41850	-29.99	20240611	20500	42.93	20240201	41850	-29.99	20240611	17330	69.07	20231031	4.22	N	036810	500	108 억	1074338	N	N	388	N	N
35	20240725	150440	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29300	-1700	5	-5.48	7650188100	257188	224.96	30000	30500	29200	40300	21700	31000	29745.51	4.94	12449	32333	31666	30833	30166	29333	32000	30500	109	9300	500	22940	50	1	21756789	6375	-47.03	2.59	12	1.18	-623.00	11322.00	41850	20240611	-29.99	17330	20231031	69.07	41850	-29.99	20240611	20500	42.93	20240201	41850	-29.99	20240611	17330	69.07	20231031	4.22	N	036810	500	108 억	1074338	N	N	388	N	N
36	20240725	140438	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29700	-1300	5	-4.19	5928852450	198740	173.84	30000	30500	29400	40300	21700	31000	29832.21	4.94	6263	32333	31666	30833	30166	29333	32000	30500	109	9300	500	22940	50	1	21756789	6462	-47.67	2.62	12	0.91	-623.00	11322.00	41850	20240611	-29.03	17330	20231031	71.38	41850	-29.03	20240611	20500	44.88	20240201	41850	-29.03	20240611	17330	71.38	20231031	4.22	N	036810	500	108 억	1074338	N	N	388	N	N
37	20240725	130436	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29900	-1100	5	-3.55	5410645300	181424	158.69	30000	30500	29400	40300	21700	31000	29823.21	4.94	10326	32333	31666	30833	30166	29333	32000	30500	109	9300	500	22940	50	1	21756789	6505	-47.99	2.64	12	0.83	-623.00	11322.00	41850	20240611	-28.55	17330	20231031	72.53	41850	-28.55	20240611	20500	45.85	20240201	41850	-28.55	20240611	17330	72.53	20231031	4.22	N	036810	500	108 억	1074338	N	N	388	N	N
38	20240725	120437	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29650	-1350	5	-4.35	4787796700	160525	140.41	30000	30500	29400	40300	21700	31000	29825.86	4.94	5501	32333	31666	30833	30166	29333	32000	30500	109	9300	500	22940	50	1	21756789	6451	-47.59	2.62	12	0.74	-623.00	11322.00	41850	20240611	-29.15	17330	20231031	71.09	41850	-29.15	20240611	20500	44.63	20240201	41850	-29.15	20240611	17330	71.09	20231031	4.22	N	036810	500	108 억	1074338	N	N	388	N	N
39	20240725	110434	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29750	-1250	5	-4.03	4048848250	135643	118.65	30000	30500	29400	40300	21700	31000	29849.30	4.94	-1584	32333	31666	30833	30166	29333	32000	30500	109	9300	500	22940	50	1	21756789	6473	-47.75	2.63	12	0.62	-623.00	11322.00	41850	20240611	-28.91	17330	20231031	71.67	41850	-28.91	20240611	20500	45.12	20240201	41850	-28.91	20240611	17330	71.67	20231031	4.22	N	036810	500	108 억	1074338	N	N	388	N	N
40	20240725	100434	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29850	-1150	5	-3.71	2265704350	75569	66.10	30000	30500	29700	40300	21700	31000	29981.93	4.94	19675	32333	31666	30833	30166	29333	32000	30500	109	9300	500	22940	50	1	21756789	6494	-47.91	2.64	12	0.35	-623.00	11322.00	41850	20240611	-28.67	17330	20231031	72.24	41850	-28.67	20240611	20500	45.61	20240201	41850	-28.67	20240611	17330	72.24	20231031	4.22	N	036810	500	108 억	1074338	N	N	388	N	N
41	20240725	090432	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	30400	-600	5	-1.94	374201950	12406	10.85	30000	30400	30000	40300	21700	31000	30162.98	4.94	6875	32333	31666	30833	30166	29333	32000	30500	109	9300	500	22940	50	1	21756789	6614	-48.80	2.69	12	0.06	-623.00	11322.00	41850	20240611	-27.36	17330	20231031	75.42	41850	-27.36	20240611	20500	48.29	20240201	41850	-27.36	20240611	17330	75.42	20231031	4.22	N	036810	500	108 억	1074338	N	N	388	N	N
42	20240724	160430	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	31000	650	2	2.14	3515162200	113620	68.30	30350	31500	30000	39450	21250	30350	30937.92	5.11	-36002	32783	31566	30783	29566	28783	31175	29175	109	9100	500	22450	50	1	21756789	6745	-49.76	2.74	12	0.52	-623.00	11322.00	41850	20240611	-25.93	17330	20231031	78.88	41850	-25.93	20240611	20500	51.22	20240201	41850	-25.93	20240611	17330	78.88	20231031	4.24	N	036810	500	108 억	1112143	N	N	388	N	N
43	20240724	150436	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	31050	700	2	2.31	3128794800	101139	60.80	30350	31500	30000	39450	21250	30350	30935.79	5.11	-28179	32783	31566	30783	29566	28783	31175	29175	109	9100	500	22450	50	1	21756789	6755	-49.84	2.74	12	0.46	-623.00	11322.00	41850	20240611	-25.81	17330	20231031	79.17	41850	-25.81	20240611	20500	51.46	20240201	41850	-25.81	20240611	17330	79.17	20231031	4.24	N	036810	500	108 억	1112143	N	N	1542	N	N
44	20240724	140433	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	30950	600	2	1.98	2826446350	91390	54.94	30350	31500	30000	39450	21250	30350	30927.53	5.11	-25322	32783	31566	30783	29566	28783	31175	29175	109	9100	500	22450	50	1	21756789	6734	-49.68	2.73	12	0.42	-623.00	11322.00	41850	20240611	-26.05	17330	20231031	78.59	41850	-26.05	20240611	20500	50.98	20240201	41850	-26.05	20240611	17330	78.59	20231031	4.24	N	036810	500	108 억	1112143	N	N	1542	N	N
45	20240724	130436	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	30800	450	2	1.48	2406315350	77728	46.73	30350	31500	30000	39450	21250	30350	30958.43	5.11	-22894	32783	31566	30783	29566	28783	31175	29175	109	9100	500	22450	50	1	21756789	6701	-49.44	2.72	12	0.36	-623.00	11322.00	41850	20240611	-26.40	17330	20231031	77.73	41850	-26.40	20240611	20500	50.24	20240201	41850	-26.40	20240611	17330	77.73	20231031	4.24	N	036810	500	108 억	1112143	N	N	1542	N	N
46	20240724	120439	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	30900	550	2	1.81	2236506900	72221	43.42	30350	31500	30000	39450	21250	30350	30967.84	5.11	-22091	32783	31566	30783	29566	28783	31175	29175	109	9100	500	22450	50	1	21756789	6723	-49.60	2.73	12	0.33	-623.00	11322.00	41850	20240611	-26.16	17330	20231031	78.30	41850	-26.16	20240611	20500	50.73	20240201	41850	-26.16	20240611	17330	78.30	20231031	4.24	N	036810	500	108 억	1112143	N	N	1542	N	N
47	20240724	110436	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	31200	850	2	2.80	1887133950	60986	36.66	30350	31500	30000	39450	21250	30350	30944.06	5.11	-15660	32783	31566	30783	29566	28783	31175	29175	109	9100	500	22450	50	1	21756789	6788	-50.08	2.76	12	0.28	-623.00	11322.00	41850	20240611	-25.45	17330	20231031	80.03	41850	-25.45	20240611	20500	52.20	20240201	41850	-25.45	20240611	17330	80.03	20231031	4.24	N	036810	500	108 억	1112143	N	N	1542	N	N
48	20240724	100436	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	31050	700	2	2.31	1089391300	35458	21.32	30350	31400	30000	39450	21250	30350	30723.80	5.11	-7200	32783	31566	30783	29566	28783	31175	29175	109	9100	500	22450	50	1	21756789	6755	-49.84	2.74	12	0.16	-623.00	11322.00	41850	20240611	-25.81	17330	20231031	79.17	41850	-25.81	20240611	20500	51.46	20240201	41850	-25.81	20240611	17330	79.17	20231031	4.24	N	036810	500	108 억	1112143	N	N	1542	N	N
49	20240724	090434	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	30050	-300	5	-0.99	139511750	4621	2.78	30350	30350	30000	39450	21250	30350	30189.60	5.11	-106	32783	31566	30783	29566	28783	31175	29175	109	9100	500	22450	50	1	21756789	6538	-48.23	2.65	12	0.02	-623.00	11322.00	41850	20240611	-28.20	17330	20231031	73.40	41850	-28.20	20240611	20500	46.59	20240201	41850	-28.20	20240611	17330	73.40	20231031	4.24	N	036810	500	108 억	1112143	N	N	1542	N	N
50	20240723	160427	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	30350	250	2	0.83	5095081650	165723	66.75	30950	32000	30000	39100	21100	30100	30745.98	5.58	-30787	31066	30582	30116	29632	29166	30350	29400	109	9000	500	22270	50	1	21756789	6603	-48.72	2.68	12	0.76	-623.00	11322.00	41850	20240611	-27.48	17330	20231031	75.13	41850	-27.48	20240611	20500	48.05	20240201	41850	-27.48	20240611	17330	75.13	20231031	4.24	N	036810	500	108 억	1213384	N	N	1542	N	N
51	20240723	150440	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	30450	350	2	1.16	4756310000	154578	62.27	30950	32000	30000	39100	21100	30100	30769.64	5.58	-29041	31066	30582	30116	29632	29166	30350	29400	109	9000	500	22270	50	1	21756789	6625	-48.88	2.69	12	0.71	-623.00	11322.00	41850	20240611	-27.24	17330	20231031	75.71	41850	-27.24	20240611	20500	48.54	20240201	41850	-27.24	20240611	17330	75.71	20231031	4.24	N	036810	500	108 억	1213384	N	N	297	N	N
52	20240723	140430	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	30400	300	2	1.00	4460174250	144862	58.35	30950	32000	30000	39100	21100	30100	30789.13	5.58	-24923	31066	30582	30116	29632	29166	30350	29400	109	9000	500	22270	50	1	21756789	6614	-48.80	2.69	12	0.67	-623.00	11322.00	41850	20240611	-27.36	17330	20231031	75.42	41850	-27.36	20240611	20500	48.29	20240201	41850	-27.36	20240611	17330	75.42	20231031	4.24	N	036810	500	108 억	1213384	N	N	297	N	N
53	20240723	130428	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	30500	400	2	1.33	3775940200	122456	49.33	30950	32000	30000	39100	21100	30100	30835.08	5.58	-18423	31066	30582	30116	29632	29166	30350	29400	109	9000	500	22270	50	1	21756789	6636	-48.96	2.69	12	0.56	-623.00	11322.00	41850	20240611	-27.12	17330	20231031	76.00	41850	-27.12	20240611	20500	48.78	20240201	41850	-27.12	20240611	17330	76.00	20231031	4.24	N	036810	500	108 억	1213384	N	N	297	N	N
54	20240723	120432	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	30350	250	2	0.83	3207461950	103619	41.74	30950	32000	30200	39100	21100	30100	30954.38	5.58	-21164	31066	30582	30116	29632	29166	30350	29400	109	9000	500	22270	50	1	21756789	6603	-48.72	2.68	12	0.48	-623.00	11322.00	41850	20240611	-27.48	17330	20231031	75.13	41850	-27.48	20240611	20500	48.05	20240201	41850	-27.48	20240611	17330	75.13	20231031	4.24	N	036810	500	108 억	1213384	N	N	297	N	N
55	20240723	110433	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	30600	500	2	1.66	2850307250	91892	37.01	30950	32000	30200	39100	21100	30100	31018.01	5.58	-17180	31066	30582	30116	29632	29166	30350	29400	109	9000	500	22270	50	1	21756789	6658	-49.12	2.70	12	0.42	-623.00	11322.00	41850	20240611	-26.88	17330	20231031	76.57	41850	-26.88	20240611	20500	49.27	20240201	41850	-26.88	20240611	17330	76.57	20231031	4.24	N	036810	500	108 억	1213384	N	N	297	N	N
56	20240723	100432	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	31050	950	2	3.16	2034544500	65257	26.29	30950	32000	30800	39100	21100	30100	31177.41	5.58	-12009	31066	30582	30116	29632	29166	30350	29400	109	9000	500	22270	50	1	21756789	6755	-49.84	2.74	12	0.30	-623.00	11322.00	41850	20240611	-25.81	17330	20231031	79.17	41850	-25.81	20240611	20500	51.46	20240201	41850	-25.81	20240611	17330	79.17	20231031	4.24	N	036810	500	108 억	1213384	N	N	297	N	N
57	20240723	090433	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	30900	800	2	2.66	986624700	31642	12.75	30950	32000	30800	39100	21100	30100	31180.86	5.58	-11573	31066	30582	30116	29632	29166	30350	29400	109	9000	500	22270	50	1	21756789	6723	-49.60	2.73	12	0.15	-623.00	11322.00	41850	20240611	-26.16	17330	20231031	78.30	41850	-26.16	20240611	20500	50.73	20240201	41850	-26.16	20240611	17330	78.30	20231031	4.24	N	036810	500	108 억	1213384	N	N	297	N	N
58	20240722	160427	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	30100	-650	5	-2.11	7390852900	246375	184.86	30450	30600	29650	39950	21550	30750	29997.43	5.48	27938	32083	31416	30883	30216	29683	31150	29950	109	9200	500	22750	50	1	21756789	6549	-48.31	2.66	12	1.13	-623.00	11322.00	41850	20240611	-28.08	17330	20231031	73.69	41850	-28.08	20240611	20500	46.83	20240201	41850	-28.08	20240611	17330	73.69	20231031	4.37	N	036810	500	108 억	1192207	N	N	297	N	N
59	20240722	150432	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29800	-950	5	-3.09	6698462450	223344	167.58	30450	30600	29650	39950	21550	30750	29991.17	5.48	24893	32083	31416	30883	30216	29683	31150	29950	109	9200	500	22750	50	1	21756789	6484	-47.83	2.63	12	1.03	-623.00	11322.00	41850	20240611	-28.79	17330	20231031	71.96	41850	-28.79	20240611	20500	45.37	20240201	41850	-28.79	20240611	17330	71.96	20231031	4.37	N	036810	500	108 억	1192207	N	N	396	N	N
60	20240722	140433	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29900	-850	5	-2.76	5436165400	181111	135.89	30450	30600	29700	39950	21550	30750	30015.05	5.48	22904	32083	31416	30883	30216	29683	31150	29950	109	9200	500	22750	50	1	21756789	6505	-47.99	2.64	12	0.83	-623.00	11322.00	41850	20240611	-28.55	17330	20231031	72.53	41850	-28.55	20240611	20500	45.85	20240201	41850	-28.55	20240611	17330	72.53	20231031	4.37	N	036810	500	108 억	1192207	N	N	396	N	N
61	20240722	130429	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	30100	-650	5	-2.11	4009753700	133346	100.05	30450	30600	29700	39950	21550	30750	30069.53	5.48	15397	32083	31416	30883	30216	29683	31150	29950	109	9200	500	22750	50	1	21756789	6549	-48.31	2.66	12	0.61	-623.00	11322.00	41850	20240611	-28.08	17330	20231031	73.69	41850	-28.08	20240611	20500	46.83	20240201	41850	-28.08	20240611	17330	73.69	20231031	4.37	N	036810	500	108 억	1192207	N	N	396	N	N
62	20240722	120430	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	30100	-650	5	-2.11	3573298400	118834	89.17	30450	30600	29700	39950	21550	30750	30068.80	5.48	13537	32083	31416	30883	30216	29683	31150	29950	109	9200	500	22750	50	1	21756789	6549	-48.31	2.66	12	0.55	-623.00	11322.00	41850	20240611	-28.08	17330	20231031	73.69	41850	-28.08	20240611	20500	46.83	20240201	41850	-28.08	20240611	17330	73.69	20231031	4.37	N	036810	500	108 억	1192207	N	N	396	N	N
63	20240722	110430	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	30100	-650	5	-2.11	2847105150	94688	71.05	30450	30600	29700	39950	21550	30750	30067.20	5.48	8497	32083	31416	30883	30216	29683	31150	29950	109	9200	500	22750	50	1	21756789	6549	-48.31	2.66	12	0.44	-623.00	11322.00	41850	20240611	-28.08	17330	20231031	73.69	41850	-28.08	20240611	20500	46.83	20240201	41850	-28.08	20240611	17330	73.69	20231031	4.37	N	036810	500	108 억	1192207	N	N	396	N	N
64	20240722	100430	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	30250	-500	5	-1.63	2027995000	67520	50.66	30450	30600	29700	39950	21550	30750	30033.88	5.48	9438	32083	31416	30883	30216	29683	31150	29950	109	9200	500	22750	50	1	21756789	6581	-48.56	2.67	12	0.31	-623.00	11322.00	41850	20240611	-27.72	17330	20231031	74.55	41850	-27.72	20240611	20500	47.56	20240201	41850	-27.72	20240611	17330	74.55	20231031	4.37	N	036810	500	108 억	1192207	N	N	396	N	N
65	20240722	090428	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	30150	-600	5	-1.95	194108900	6401	4.80	30450	30500	30100	39950	21550	30750	30314.57	5.48	-1581	32083	31416	30883	30216	29683	31150	29950	109	9200	500	22750	50	1	21756789	6560	-48.39	2.66	12	0.03	-623.00	11322.00	41850	20240611	-27.96	17330	20231031	73.98	41850	-27.96	20240611	20500	47.07	20240201	41850	-27.96	20240611	17330	73.98	20231031	4.37	N	036810	500	108 억	1192207	N	N	396	N	N
66	20240719	160422	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	30750	-750	5	-2.38	4040141500	130898	42.65	31250	31550	30350	40950	22050	31500	30864.44	5.59	-28069	33233	32366	30983	30116	28733	32800	30550	109	9450	500	23310	50	1	21756789	6690	-49.36	2.72	12	0.60	-623.00	11322.00	41850	20240611	-26.52	17330	20231031	77.44	41850	-26.52	20240611	20500	50.00	20240201	41850	-26.52	20240611	17330	77.44	20231031	4.55	N	036810	500	108 억	1216082	N	N	396	N	N
67	20240719	150424	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	30950	-550	5	-1.75	3609760600	116942	38.10	31250	31550	30350	40950	22050	31500	30867.17	5.59	-24731	33233	32366	30983	30116	28733	32800	30550	109	9450	500	23310	50	1	21756789	6734	-49.68	2.73	12	0.54	-623.00	11322.00	41850	20240611	-26.05	17330	20231031	78.59	41850	-26.05	20240611	20500	50.98	20240201	41850	-26.05	20240611	17330	78.59	20231031	4.55	N	036810	500	108 억	1216082	N	N	661	N	N
68	20240719	140428	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	30800	-700	5	-2.22	2981748400	96549	31.46	31250	31550	30350	40950	22050	31500	30882.33	5.59	-19610	33233	32366	30983	30116	28733	32800	30550	109	9450	500	23310	50	1	21756789	6701	-49.44	2.72	12	0.44	-623.00	11322.00	41850	20240611	-26.40	17330	20231031	77.73	41850	-26.40	20240611	20500	50.24	20240201	41850	-26.40	20240611	17330	77.73	20231031	4.55	N	036810	500	108 억	1216082	N	N	661	N	N
69	20240719	130421	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	30600	-900	5	-2.86	2262026850	73012	23.79	31250	31550	30550	40950	22050	31500	30980.54	5.59	-20699	33233	32366	30983	30116	28733	32800	30550	109	9450	500	23310	50	1	21756789	6658	-49.12	2.70	12	0.34	-623.00	11322.00	41850	20240611	-26.88	17330	20231031	76.57	41850	-26.88	20240611	20500	49.27	20240201	41850	-26.88	20240611	17330	76.57	20231031	4.55	N	036810	500	108 억	1216082	N	N	661	N	N
70	20240719	120421	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	30900	-600	5	-1.90	1902870900	61308	19.98	31250	31550	30600	40950	22050	31500	31036.79	5.59	-16558	33233	32366	30983	30116	28733	32800	30550	109	9450	500	23310	50	1	21756789	6723	-49.60	2.73	12	0.28	-623.00	11322.00	41850	20240611	-26.16	17330	20231031	78.30	41850	-26.16	20240611	20500	50.73	20240201	41850	-26.16	20240611	17330	78.30	20231031	4.55	N	036810	500	108 억	1216082	N	N	661	N	N
71	20240719	110424	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	30950	-550	5	-1.75	1662625550	53525	17.44	31250	31550	30600	40950	22050	31500	31061.40	5.59	-14422	33233	32366	30983	30116	28733	32800	30550	109	9450	500	23310	50	1	21756789	6734	-49.68	2.73	12	0.25	-623.00	11322.00	41850	20240611	-26.05	17330	20231031	78.59	41850	-26.05	20240611	20500	50.98	20240201	41850	-26.05	20240611	17330	78.59	20231031	4.55	N	036810	500	108 억	1216082	N	N	661	N	N
72	20240719	100351	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	31000	-500	5	-1.59	1098758750	35220	11.48	31250	31550	30700	40950	22050	31500	31195.75	5.59	-10840	33233	32366	30983	30116	28733	32800	30550	109	9450	500	23310	50	1	21756789	6745	-49.76	2.74	12	0.16	-623.00	11322.00	41850	20240611	-25.93	17330	20231031	78.88	41850	-25.93	20240611	20500	51.22	20240201	41850	-25.93	20240611	17330	78.88	20231031	4.55	N	036810	500	108 억	1216082	N	N	661	N	N
73	20240719	090434	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	30950	-550	5	-1.75	200847200	6461	2.11	31250	31300	30700	40950	22050	31500	31076.52	5.59	-1505	33233	32366	30983	30116	28733	32800	30550	109	9450	500	23310	50	1	21756789	6734	-49.68	2.73	12	0.03	-623.00	11322.00	41850	20240611	-26.05	17330	20231031	78.59	41850	-26.05	20240611	20500	50.98	20240201	41850	-26.05	20240611	17330	78.59	20231031	4.55	N	036810	500	108 억	1216082	N	N	661	N	N
74	20240718	160417	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	31500	500	2	1.61	9453070050	305360	74.26	29600	31850	29600	40300	21700	31000	30956.95	5.59	8948	33366	32182	31566	30382	29766	31875	30075	109	9300	500	22940	50	1	21756789	6853	-50.56	2.78	12	1.40	-623.00	11322.00	41850	20240611	-24.73	17330	20231031	81.77	41850	-24.73	20240611	20500	53.66	20240201	41850	-24.73	20240611	17330	81.77	20231031	4.65	N	036810	500	108 억	1215139	N	N	661	N	N
75	20240718	150422	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	31350	350	2	1.13	9008009450	291185	70.82	29600	31850	29600	40300	21700	31000	30935.69	5.59	8092	33366	32182	31566	30382	29766	31875	30075	109	9300	500	22940	50	1	21756789	6821	-50.32	2.77	12	1.34	-623.00	11322.00	41850	20240611	-25.09	17330	20231031	80.90	41850	-25.09	20240611	20500	52.93	20240201	41850	-25.09	20240611	17330	80.90	20231031	4.65	N	036810	500	108 억	1215139	N	N	6	N	N
76	20240718	140418	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	31250	250	2	0.81	8170392600	264421	64.31	29600	31850	29600	40300	21700	31000	30899.18	5.59	12089	33366	32182	31566	30382	29766	31875	30075	109	9300	500	22940	50	1	21756789	6799	-50.16	2.76	12	1.22	-623.00	11322.00	41850	20240611	-25.33	17330	20231031	80.32	41850	-25.33	20240611	20500	52.44	20240201	41850	-25.33	20240611	17330	80.32	20231031	4.65	N	036810	500	108 억	1215139	N	N	6	N	N
77	20240718	130420	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	31350	350	2	1.13	7400570050	239764	58.31	29600	31850	29600	40300	21700	31000	30866.06	5.59	10879	33366	32182	31566	30382	29766	31875	30075	109	9300	500	22940	50	1	21756789	6821	-50.32	2.77	12	1.10	-623.00	11322.00	41850	20240611	-25.09	17330	20231031	80.90	41850	-25.09	20240611	20500	52.93	20240201	41850	-25.09	20240611	17330	80.90	20231031	4.65	N	036810	500	108 억	1215139	N	N	6	N	N
78	20240718	120420	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	31450	450	2	1.45	6894626900	223649	54.39	29600	31850	29600	40300	21700	31000	30827.89	5.59	14659	33366	32182	31566	30382	29766	31875	30075	109	9300	500	22940	50	1	21756789	6843	-50.48	2.78	12	1.03	-623.00	11322.00	41850	20240611	-24.85	17330	20231031	81.48	41850	-24.85	20240611	20500	53.41	20240201	41850	-24.85	20240611	17330	81.48	20231031	4.65	N	036810	500	108 억	1215139	N	N	6	N	N
79	20240718	110422	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	31450	450	2	1.45	5996100250	194878	47.39	29600	31850	29600	40300	21700	31000	30768.48	5.59	10152	33366	32182	31566	30382	29766	31875	30075	109	9300	500	22940	50	1	21756789	6843	-50.48	2.78	12	0.90	-623.00	11322.00	41850	20240611	-24.85	17330	20231031	81.48	41850	-24.85	20240611	20500	53.41	20240201	41850	-24.85	20240611	17330	81.48	20231031	4.65	N	036810	500	108 억	1215139	N	N	6	N	N
80	20240718	100422	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	31050	50	2	0.16	4289350550	140811	34.25	29600	31300	29600	40300	21700	31000	30461.76	5.59	17990	33366	32182	31566	30382	29766	31875	30075	109	9300	500	22940	50	1	21756789	6755	-49.84	2.74	12	0.65	-623.00	11322.00	41850	20240611	-25.81	17330	20231031	79.17	41850	-25.81	20240611	20500	51.46	20240201	41850	-25.81	20240611	17330	79.17	20231031	4.65	N	036810	500	108 억	1215139	N	N	6	N	N
81	20240718	090424	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	30450	-550	5	-1.77	1509415150	50377	12.25	29600	30450	29600	40300	21700	31000	29962.39	5.59	28358	33366	32182	31566	30382	29766	31875	30075	109	9300	500	22940	50	1	21756789	6625	-48.88	2.69	12	0.23	-623.00	11322.00	41850	20240611	-27.24	17330	20231031	75.71	41850	-27.24	20240611	20500	48.54	20240201	41850	-27.24	20240611	17330	75.71	20231031	4.65	N	036810	500	108 억	1215139	N	N	6	N	N
82	20240717	160440	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	31000	-1550	5	-4.76	12885205100	406249	142.20	32600	32750	30950	42300	22800	32550	31718.93	5.46	17439	33916	33232	32516	31832	31116	32875	31475	109	9750	500	24080	50	1	21756789	6745	-49.76	2.74	12	1.87	-623.00	11322.00	41850	20240611	-25.93	17330	20231031	78.88	41850	-25.93	20240611	20500	51.22	20240201	41850	-25.93	20240611	17330	78.88	20231031	4.65	N	036810	500	108 억	1187693	N	N	6	N	N
83	20240717	150442	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	31200	-1350	5	-4.15	11250427350	353643	123.78	32600	32750	31150	42300	22800	32550	31812.74	5.46	7465	33916	33232	32516	31832	31116	32875	31475	109	9750	500	24080	50	1	21756789	6788	-50.08	2.76	12	1.63	-623.00	11322.00	41850	20240611	-25.45	17330	20231031	80.03	41850	-25.45	20240611	20500	52.20	20240201	41850	-25.45	20240611	17330	80.03	20231031	4.65	N	036810	500	108 억	1187693	N	N	180	N	N
84	20240717	140439	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	31900	-650	5	-2.00	8772175300	274776	96.18	32600	32750	31300	42300	22800	32550	31924.59	5.46	2556	33916	33232	32516	31832	31116	32875	31475	109	9750	500	24080	50	1	21756789	6940	-51.20	2.82	12	1.26	-623.00	11322.00	41850	20240611	-23.78	17330	20231031	84.07	41850	-23.78	20240611	20500	55.61	20240201	41850	-23.78	20240611	17330	84.07	20231031	4.65	N	036810	500	108 억	1187693	N	N	180	N	N
85	20240717	130438	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	32300	-250	5	-0.77	7054562350	221015	77.36	32600	32750	31300	42300	22800	32550	31918.64	5.46	16753	33916	33232	32516	31832	31116	32875	31475	109	9750	500	24080	50	1	21756789	7027	-51.85	2.85	12	1.02	-623.00	11322.00	41850	20240611	-22.82	17330	20231031	86.38	41850	-22.82	20240611	20500	57.56	20240201	41850	-22.82	20240611	17330	86.38	20231031	4.65	N	036810	500	108 억	1187693	N	N	180	N	N
86	20240717	120439	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	31850	-700	5	-2.15	5862167950	183892	64.37	32600	32750	31300	42300	22800	32550	31877.95	5.46	25174	33916	33232	32516	31832	31116	32875	31475	109	9750	500	24080	50	1	21756789	6930	-51.12	2.81	12	0.85	-623.00	11322.00	41850	20240611	-23.89	17330	20231031	83.79	41850	-23.89	20240611	20500	55.37	20240201	41850	-23.89	20240611	17330	83.79	20231031	4.65	N	036810	500	108 억	1187693	N	N	180	N	N
87	20240717	110439	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	31750	-800	5	-2.46	4146840400	129575	45.35	32600	32750	31500	42300	22800	32550	32002.97	5.46	11734	33916	33232	32516	31832	31116	32875	31475	109	9750	500	24080	50	1	21756789	6908	-50.96	2.80	12	0.60	-623.00	11322.00	41850	20240611	-24.13	17330	20231031	83.21	41850	-24.13	20240611	20500	54.88	20240201	41850	-24.13	20240611	17330	83.21	20231031	4.65	N	036810	500	108 억	1187693	N	N	180	N	N
88	20240717	100438	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	32100	-450	5	-1.38	2390586100	74325	26.02	32600	32750	31950	42300	22800	32550	32163.43	5.46	7181	33916	33232	32516	31832	31116	32875	31475	109	9750	500	24080	50	1	21756789	6984	-51.52	2.84	12	0.34	-623.00	11322.00	41850	20240611	-23.30	17330	20231031	85.23	41850	-23.30	20240611	20500	56.59	20240201	41850	-23.30	20240611	17330	85.23	20231031	4.65	N	036810	500	108 억	1187693	N	N	180	N	N
89	20240717	090352	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	32200	-350	5	-1.08	201940000	6228	2.18	32600	32750	32150	42300	22800	32550	32422.47	5.46	-3249	33916	33232	32516	31832	31116	32875	31475	109	9750	500	24080	50	1	21756789	7006	-51.69	2.84	12	0.03	-623.00	11322.00	41850	20240611	-23.06	17330	20231031	85.80	41850	-23.06	20240611	20500	57.07	20240201	41850	-23.06	20240611	17330	85.80	20231031	4.65	N	036810	500	108 억	1187693	N	N	180	N	N
90	20240716	160440	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	32550	-450	5	-1.36	9194513400	284308	100.32	33000	33200	31800	42900	23100	33000	32339.21	5.38	20118	35100	34050	33400	32350	31700	33725	32025	109	9900	500	24420	50	1	21756789	7082	-52.25	2.87	12	1.31	-623.00	11322.00	41850	20240611	-22.22	17330	20231031	87.82	41850	-22.22	20240611	20500	58.78	20240201	41850	-22.22	20240611	17330	87.82	20231031	4.62	N	036810	500	108 억	1170423	N	N	180	N	N
91	20240716	150444	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	32550	-450	5	-1.36	8657036700	267806	94.50	33000	33200	31800	42900	23100	33000	32325.35	5.38	25251	35100	34050	33400	32350	31700	33725	32025	109	9900	500	24420	50	1	21756789	7082	-52.25	2.87	12	1.23	-623.00	11322.00	41850	20240611	-22.22	17330	20231031	87.82	41850	-22.22	20240611	20500	58.78	20240201	41850	-22.22	20240611	17330	87.82	20231031	4.62	N	036810	500	108 억	1170423	N	N	1101	N	N
92	20240716	140443	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	32400	-600	5	-1.82	7693502250	238231	84.07	33000	33200	31800	42900	23100	33000	32293.79	5.38	32129	35100	34050	33400	32350	31700	33725	32025	109	9900	500	24420	50	1	21756789	7049	-52.01	2.86	12	1.09	-623.00	11322.00	41850	20240611	-22.58	17330	20231031	86.96	41850	-22.58	20240611	20500	58.05	20240201	41850	-22.58	20240611	17330	86.96	20231031	4.62	N	036810	500	108 억	1170423	N	N	1101	N	N
93	20240716	130442	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	32350	-650	5	-1.97	7040932800	217988	76.92	33000	33200	31800	42900	23100	33000	32299.09	5.38	28066	35100	34050	33400	32350	31700	33725	32025	109	9900	500	24420	50	1	21756789	7038	-51.93	2.86	12	1.00	-623.00	11322.00	41850	20240611	-22.70	17330	20231031	86.67	41850	-22.70	20240611	20500	57.80	20240201	41850	-22.70	20240611	17330	86.67	20231031	4.62	N	036810	500	108 억	1170423	N	N	1101	N	N
94	20240716	120442	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	32350	-650	5	-1.97	6144249450	190190	67.11	33000	33200	31800	42900	23100	33000	32305.23	5.38	24449	35100	34050	33400	32350	31700	33725	32025	109	9900	500	24420	50	1	21756789	7038	-51.93	2.86	12	0.87	-623.00	11322.00	41850	20240611	-22.70	17330	20231031	86.67	41850	-22.70	20240611	20500	57.80	20240201	41850	-22.70	20240611	17330	86.67	20231031	4.62	N	036810	500	108 억	1170423	N	N	1101	N	N
95	20240716	110442	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	32350	-650	5	-1.97	5006272350	155302	54.80	33000	33200	31800	42900	23100	33000	32234.89	5.38	28476	35100	34050	33400	32350	31700	33725	32025	109	9900	500	24420	50	1	21756789	7038	-51.93	2.86	12	0.71	-623.00	11322.00	41850	20240611	-22.70	17330	20231031	86.67	41850	-22.70	20240611	20500	57.80	20240201	41850	-22.70	20240611	17330	86.67	20231031	4.62	N	036810	500	108 억	1170423	N	N	1101	N	N
96	20240716	100442	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	32150	-850	5	-2.58	3845537000	119255	42.08	33000	33200	31800	42900	23100	33000	32245.27	5.38	21702	35100	34050	33400	32350	31700	33725	32025	109	9900	500	24420	50	1	21756789	6995	-51.61	2.84	12	0.55	-623.00	11322.00	41850	20240611	-23.18	17330	20231031	85.52	41850	-23.18	20240611	20500	56.83	20240201	41850	-23.18	20240611	17330	85.52	20231031	4.62	N	036810	500	108 억	1170423	N	N	1101	N	N
97	20240716	090440	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	32850	-150	5	-0.45	222340800	6769	2.39	33000	33200	32600	42900	23100	33000	32843.00	5.38	-2420	35100	34050	33400	32350	31700	33725	32025	109	9900	500	24420	50	1	21756789	7147	-52.73	2.90	12	0.03	-623.00	11322.00	41850	20240611	-21.51	17330	20231031	89.56	41850	-21.51	20240611	20500	60.24	20240201	41850	-21.51	20240611	17330	89.56	20231031	4.62	N	036810	500	108 억	1170423	N	N	1101	N	N
98	20240715	160434	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	33000	-1050	5	-3.08	9376038250	281143	98.52	34050	34450	32750	44250	23850	34050	33350.96	5.22	33088	35383	34716	34033	33366	32683	34375	33025	109	10200	500	25190	50	1	21756789	7180	-52.97	2.91	12	1.29	-623.00	11322.00	41850	20240611	-21.15	17330	20231031	90.42	41850	-21.15	20240611	20500	60.98	20240201	41850	-21.15	20240611	17330	90.42	20231031	4.55	N	036810	500	108 억	1136736	N	N	1099	N	N
99	20240715	150437	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	33150	-900	5	-2.64	8574430650	256915	90.03	34050	34450	32750	44250	23850	34050	33374.58	5.22	28030	35383	34716	34033	33366	32683	34375	33025	109	10200	500	25190	50	1	21756789	7212	-53.21	2.93	12	1.18	-623.00	11322.00	41850	20240611	-20.79	17330	20231031	91.29	41850	-20.79	20240611	20500	61.71	20240201	41850	-20.79	20240611	17330	91.29	20231031	4.55	N	036810	500	108 억	1136736	N	N	1685	N	N
100	20240715	140437	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	32950	-1100	5	-3.23	6865836500	205299	71.94	34050	34450	32850	44250	23850	34050	33443.11	5.22	14978	35383	34716	34033	33366	32683	34375	33025	109	10200	500	25190	50	1	21756789	7169	-52.89	2.91	12	0.94	-623.00	11322.00	41850	20240611	-21.27	17330	20231031	90.13	41850	-21.27	20240611	20500	60.73	20240201	41850	-21.27	20240611	17330	90.13	20231031	4.55	N	036810	500	108 억	1136736	N	N	1685	N	N
101	20240715	130437	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	33500	-550	5	-1.62	4867364850	144979	50.81	34050	34450	33250	44250	23850	34050	33572.90	5.22	10086	35383	34716	34033	33366	32683	34375	33025	109	10200	500	25190	50	1	21756789	7289	-53.77	2.96	12	0.67	-623.00	11322.00	41850	20240611	-19.95	17330	20231031	93.31	41850	-19.95	20240611	20500	63.41	20240201	41850	-19.95	20240611	17330	93.31	20231031	4.55	N	036810	500	108 억	1136736	N	N	1685	N	N
102	20240715	120438	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	33400	-650	5	-1.91	3526235250	104886	36.76	34050	34450	33250	44250	23850	34050	33619.69	5.22	14031	35383	34716	34033	33366	32683	34375	33025	109	10200	500	25190	50	1	21756789	7267	-53.61	2.95	12	0.48	-623.00	11322.00	41850	20240611	-20.19	17330	20231031	92.73	41850	-20.19	20240611	20500	62.93	20240201	41850	-20.19	20240611	17330	92.73	20231031	4.55	N	036810	500	108 억	1136736	N	N	1685	N	N
103	20240715	110437	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	33600	-450	5	-1.32	2812148550	83529	29.27	34050	34450	33250	44250	23850	34050	33666.73	5.22	9596	35383	34716	34033	33366	32683	34375	33025	109	10200	500	25190	50	1	21756789	7310	-53.93	2.97	12	0.38	-623.00	11322.00	41850	20240611	-19.71	17330	20231031	93.88	41850	-19.71	20240611	20500	63.90	20240201	41850	-19.71	20240611	17330	93.88	20231031	4.55	N	036810	500	108 억	1136736	N	N	1685	N	N
104	20240715	100437	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	33300	-750	5	-2.20	1936983550	57567	20.17	34050	34450	33250	44250	23850	34050	33647.46	5.22	4730	35383	34716	34033	33366	32683	34375	33025	109	10200	500	25190	50	1	21756789	7245	-53.45	2.94	12	0.26	-623.00	11322.00	41850	20240611	-20.43	17330	20231031	92.15	41850	-20.43	20240611	20500	62.44	20240201	41850	-20.43	20240611	17330	92.15	20231031	4.55	N	036810	500	108 억	1136736	N	N	1685	N	N
105	20240715	090437	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	34200	150	2	0.44	258459800	7576	2.65	34050	34450	34000	44250	23850	34050	34115.60	5.22	-2919	35383	34716	34033	33366	32683	34375	33025	109	10200	500	25190	50	1	21756789	7441	-54.90	3.02	12	0.03	-623.00	11322.00	41850	20240611	-18.28	17330	20231031	97.35	41850	-18.28	20240611	20500	66.83	20240201	41850	-18.28	20240611	17330	97.35	20231031	4.55	N	036810	500	108 억	1136736	N	N	1685	N	N
106	20240712	160433	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	34050	-1050	5	-2.99	9679591800	284749	99.13	34300	34700	33350	45600	24600	35100	33993.26	5.24	-1187	36733	35916	35183	34366	33633	35550	34000	109	10500	500	25970	50	1	21756789	7408	-54.65	3.01	12	1.31	-623.00	11322.00	41850	20240611	-18.64	17330	20231031	96.48	41850	-18.64	20240611	20500	66.10	20240201	41850	-18.64	20240611	17330	96.48	20231031	4.51	N	036810	500	108 억	1140075	N	N	1685	N	N
107	20240712	150435	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	34250	-850	5	-2.42	8742290200	257451	89.63	34300	34550	33350	45600	24600	35100	33957.10	5.24	5247	36733	35916	35183	34366	33633	35550	34000	109	10500	500	25970	50	1	21756789	7452	-54.98	3.03	12	1.18	-623.00	11322.00	41850	20240611	-18.16	17330	20231031	97.63	41850	-18.16	20240611	20500	67.07	20240201	41850	-18.16	20240611	17330	97.63	20231031	4.51	N	036810	500	108 억	1140075	N	N	2095	N	N
108	20240712	140439	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	34100	-1000	5	-2.85	7652617550	225468	78.49	34300	34550	33350	45600	24600	35100	33941.04	5.24	11051	36733	35916	35183	34366	33633	35550	34000	109	10500	500	25970	50	1	21756789	7419	-54.74	3.01	12	1.04	-623.00	11322.00	41850	20240611	-18.52	17330	20231031	96.77	41850	-18.52	20240611	20500	66.34	20240201	41850	-18.52	20240611	17330	96.77	20231031	4.51	N	036810	500	108 억	1140075	N	N	2095	N	N
109	20240712	130435	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	34200	-900	5	-2.56	7036007350	207439	72.22	34300	34550	33350	45600	24600	35100	33918.44	5.24	17412	36733	35916	35183	34366	33633	35550	34000	109	10500	500	25970	50	1	21756789	7441	-54.90	3.02	12	0.95	-623.00	11322.00	41850	20240611	-18.28	17330	20231031	97.35	41850	-18.28	20240611	20500	66.83	20240201	41850	-18.28	20240611	17330	97.35	20231031	4.51	N	036810	500	108 억	1140075	N	N	2095	N	N
110	20240712	120436	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	34150	-950	5	-2.71	6627225200	195480	68.05	34300	34550	33350	45600	24600	35100	33902.32	5.24	19139	36733	35916	35183	34366	33633	35550	34000	109	10500	500	25970	50	1	21756789	7430	-54.82	3.02	12	0.90	-623.00	11322.00	41850	20240611	-18.40	17330	20231031	97.06	41850	-18.40	20240611	20500	66.59	20240201	41850	-18.40	20240611	17330	97.06	20231031	4.51	N	036810	500	108 억	1140075	N	N	2095	N	N
111	20240712	110434	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	34250	-850	5	-2.42	5965349650	176130	61.32	34300	34550	33350	45600	24600	35100	33869.02	5.24	22504	36733	35916	35183	34366	33633	35550	34000	109	10500	500	25970	50	1	21756789	7452	-54.98	3.03	12	0.81	-623.00	11322.00	41850	20240611	-18.16	17330	20231031	97.63	41850	-18.16	20240611	20500	67.07	20240201	41850	-18.16	20240611	17330	97.63	20231031	4.51	N	036810	500	108 억	1140075	N	N	2095	N	N
112	20240712	100436	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	33650	-1450	5	-4.13	4640451550	137058	47.71	34300	34550	33350	45600	24600	35100	33857.58	5.24	10146	36733	35916	35183	34366	33633	35550	34000	109	10500	500	25970	50	1	21756789	7321	-54.01	2.97	12	0.63	-623.00	11322.00	41850	20240611	-19.59	17330	20231031	94.17	41850	-19.59	20240611	20500	64.15	20240201	41850	-19.59	20240611	17330	94.17	20231031	4.51	N	036810	500	108 억	1140075	N	N	2095	N	N
113	20240712	090434	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	34050	-1050	5	-2.99	524167400	15308	5.33	34300	34550	34050	45600	24600	35100	34241.40	5.24	-1620	36733	35916	35183	34366	33633	35550	34000	109	10500	500	25970	50	1	21756789	7408	-54.65	3.01	12	0.07	-623.00	11322.00	41850	20240611	-18.64	17330	20231031	96.48	41850	-18.64	20240611	20500	66.10	20240201	41850	-18.64	20240611	17330	96.48	20231031	4.51	N	036810	500	108 억	1140075	N	N	2095	N	N
114	20240711	160431	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	35100	-500	5	-1.40	9969836250	284874	128.29	35450	36000	34450	46250	24950	35600	34997.11	5.32	-16696	37366	36482	35916	35032	34466	36200	34750	109	10650	500	26340	50	1	21756789	7637	-56.34	3.10	12	1.31	-623.00	11322.00	41850	20240611	-16.13	17330	20231031	102.54	41850	-16.13	20240611	20500	71.22	20240201	41850	-16.13	20240611	17330	102.54	20231031	4.62	N	036810	500	108 억	1157971	N	N	2095	N	N
115	20240711	150436	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	35250	-350	5	-0.98	9565744400	273369	123.11	35450	36000	34450	46250	24950	35600	34991.84	5.32	-16360	37366	36482	35916	35032	34466	36200	34750	109	10650	500	26340	50	1	21756789	7669	-56.58	3.11	12	1.26	-623.00	11322.00	41850	20240611	-15.77	17330	20231031	103.40	41850	-15.77	20240611	20500	71.95	20240201	41850	-15.77	20240611	17330	103.40	20231031	4.62	N	036810	500	108 억	1157971	N	N	2087	N	N
116	20240711	140435	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	35150	-450	5	-1.26	8432427450	241111	108.58	35450	36000	34450	46250	24950	35600	34972.96	5.32	-11336	37366	36482	35916	35032	34466	36200	34750	109	10650	500	26340	50	1	21756789	7648	-56.42	3.10	12	1.11	-623.00	11322.00	41850	20240611	-16.01	17330	20231031	102.83	41850	-16.01	20240611	20500	71.46	20240201	41850	-16.01	20240611	17330	102.83	20231031	4.62	N	036810	500	108 억	1157971	N	N	2087	N	N
117	20240711	130434	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	34550	-1050	5	-2.95	6606456900	188613	84.94	35450	36000	34550	46250	24950	35600	35026.22	5.32	-20723	37366	36482	35916	35032	34466	36200	34750	109	10650	500	26340	50	1	21756789	7517	-55.46	3.05	12	0.87	-623.00	11322.00	41850	20240611	-17.44	17330	20231031	99.37	41850	-17.44	20240611	20500	68.54	20240201	41850	-17.44	20240611	17330	99.37	20231031	4.62	N	036810	500	108 억	1157971	N	N	2087	N	N
118	20240711	120435	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	34950	-650	5	-1.83	5237425450	149123	67.16	35450	36000	34700	46250	24950	35600	35121.19	5.32	-12539	37366	36482	35916	35032	34466	36200	34750	109	10650	500	26340	50	1	21756789	7604	-56.10	3.09	12	0.69	-623.00	11322.00	41850	20240611	-16.49	17330	20231031	101.67	41850	-16.49	20240611	20500	70.49	20240201	41850	-16.49	20240611	17330	101.67	20231031	4.62	N	036810	500	108 억	1157971	N	N	2087	N	N
119	20240711	110433	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	35000	-600	5	-1.69	4292807150	122011	54.95	35450	36000	34800	46250	24950	35600	35183.43	5.32	-11580	37366	36482	35916	35032	34466	36200	34750	109	10650	500	26340	50	1	21756789	7615	-56.18	3.09	12	0.56	-623.00	11322.00	41850	20240611	-16.37	17330	20231031	101.96	41850	-16.37	20240611	20500	70.73	20240201	41850	-16.37	20240611	17330	101.96	20231031	4.62	N	036810	500	108 억	1157971	N	N	2087	N	N
120	20240711	100433	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	35300	-300	5	-0.84	2190100200	61982	27.91	35450	36000	34900	46250	24950	35600	35334.03	5.32	-2330	37366	36482	35916	35032	34466	36200	34750	109	10650	500	26340	50	1	21756789	7680	-56.66	3.12	12	0.28	-623.00	11322.00	41850	20240611	-15.65	17330	20231031	103.69	41850	-15.65	20240611	20500	72.20	20240201	41850	-15.65	20240611	17330	103.69	20231031	4.62	N	036810	500	108 억	1157971	N	N	2087	N	N
121	20240711	090431	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	35450	-150	5	-0.42	296144700	8314	3.74	35450	36000	35450	46250	24950	35600	35620.25	5.32	460	37366	36482	35916	35032	34466	36200	34750	109	10650	500	26340	50	1	21756789	7713	-56.90	3.13	12	0.04	-623.00	11322.00	41850	20240611	-15.29	17330	20231031	104.56	41850	-15.29	20240611	20500	72.93	20240201	41850	-15.29	20240611	17330	104.56	20231031	4.62	N	036810	500	108 억	1157971	N	N	2087	N	N
122	20240710	160432	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	35600	-1250	5	-3.39	7909639450	220298	46.31	36500	36800	35350	47900	25800	36850	35905.80	5.55	-59137	38850	37850	36700	35700	34550	37275	35125	109	11050	500	27260	50	1	21756789	7745	-57.14	3.14	12	1.01	-623.00	11322.00	41850	20240611	-14.93	17330	20231031	105.42	41850	-14.93	20240611	20500	73.66	20240201	41850	-14.93	20240611	17330	105.42	20231031	4.64	N	036810	500	108 억	1206823	N	N	2087	N	N
123	20240710	150433	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	35600	-1250	5	-3.39	6901783700	191979	40.36	36500	36800	35350	47900	25800	36850	35948.87	5.55	-52790	38850	37850	36700	35700	34550	37275	35125	109	11050	500	27260	50	1	21756789	7745	-57.14	3.14	12	0.88	-623.00	11322.00	41850	20240611	-14.93	17330	20231031	105.42	41850	-14.93	20240611	20500	73.66	20240201	41850	-14.93	20240611	17330	105.42	20231031	4.64	N	036810	500	108 억	1206823	N	N	4194	N	N
124	20240710	140431	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	35850	-1000	5	-2.71	4621933350	127949	26.90	36500	36800	35800	47900	25800	36850	36121.00	5.55	-27330	38850	37850	36700	35700	34550	37275	35125	109	11050	500	27260	50	1	21756789	7800	-57.54	3.17	12	0.59	-623.00	11322.00	41850	20240611	-14.34	17330	20231031	106.87	41850	-14.34	20240611	20500	74.88	20240201	41850	-14.34	20240611	17330	106.87	20231031	4.64	N	036810	500	108 억	1206823	N	N	4194	N	N
125	20240710	130432	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	36000	-850	5	-2.31	3843565800	106276	22.34	36500	36800	35850	47900	25800	36850	36163.33	5.55	-17506	38850	37850	36700	35700	34550	37275	35125	109	11050	500	27260	50	1	21756789	7832	-57.78	3.18	12	0.49	-623.00	11322.00	41850	20240611	-13.98	17330	20231031	107.73	41850	-13.98	20240611	20500	75.61	20240201	41850	-13.98	20240611	17330	107.73	20231031	4.64	N	036810	500	108 억	1206823	N	N	4194	N	N
126	20240710	120430	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	36050	-800	5	-2.17	3348657950	92534	19.45	36500	36800	35850	47900	25800	36850	36185.57	5.55	-9913	38850	37850	36700	35700	34550	37275	35125	109	11050	500	27260	50	1	21756789	7843	-57.87	3.18	12	0.43	-623.00	11322.00	41850	20240611	-13.86	17330	20231031	108.02	41850	-13.86	20240611	20500	75.85	20240201	41850	-13.86	20240611	17330	108.02	20231031	4.64	N	036810	500	108 억	1206823	N	N	4194	N	N
127	20240710	110433	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	36200	-650	5	-1.76	2843657800	78532	16.51	36500	36800	35850	47900	25800	36850	36206.94	5.55	-3983	38850	37850	36700	35700	34550	37275	35125	109	11050	500	27260	50	1	21756789	7876	-58.11	3.20	12	0.36	-623.00	11322.00	41850	20240611	-13.50	17330	20231031	108.89	41850	-13.50	20240611	20500	76.59	20240201	41850	-13.50	20240611	17330	108.89	20231031	4.64	N	036810	500	108 억	1206823	N	N	4194	N	N
128	20240710	100429	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	36500	-350	5	-0.95	2023248200	55838	11.74	36500	36800	35850	47900	25800	36850	36229.87	5.55	2778	38850	37850	36700	35700	34550	37275	35125	109	11050	500	27260	50	1	21756789	7941	-58.59	3.22	12	0.26	-623.00	11322.00	41850	20240611	-12.78	17330	20231031	110.62	41850	-12.78	20240611	20500	78.05	20240201	41850	-12.78	20240611	17330	110.62	20231031	4.64	N	036810	500	108 억	1206823	N	N	4194	N	N
129	20240710	090432	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	36200	-650	5	-1.76	172337600	4727	0.99	36500	36700	36200	47900	25800	36850	36422.40	5.55	-2455	38850	37850	36700	35700	34550	37275	35125	109	11050	500	27260	50	1	21756789	7876	-58.11	3.20	12	0.02	-623.00	11322.00	41850	20240611	-13.50	17330	20231031	108.89	41850	-13.50	20240611	20500	76.59	20240201	41850	-13.50	20240611	17330	108.89	20231031	4.64	N	036810	500	108 억	1206823	N	N	4194	N	N
130	20240709	160431	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	36850	-850	5	-2.25	17188613300	473687	65.18	37500	37700	35550	49000	26400	37700	36285.48	5.88	-79521	41533	39616	38583	36666	35633	39100	36150	109	11300	500	27890	50	1	21756789	8017	-59.15	3.25	12	2.18	-623.00	11322.00	41850	20240611	-11.95	17330	20231031	112.64	41850	-11.95	20240611	20500	79.76	20240201	41850	-11.95	20240611	17330	112.64	20231031	4.53	N	036810	500	108 억	1279925	N	N	4194	N	N
131	20240709	150431	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	36550	-1150	5	-3.05	16509185100	455170	62.63	37500	37700	35550	49000	26400	37700	36269.83	5.88	-77101	41533	39616	38583	36666	35633	39100	36150	109	11300	500	27890	50	1	21756789	7952	-58.67	3.23	12	2.09	-623.00	11322.00	41850	20240611	-12.66	17330	20231031	110.91	41850	-12.66	20240611	20500	78.29	20240201	41850	-12.66	20240611	17330	110.91	20231031	4.53	N	036810	500	108 억	1279925	N	N	6117	N	N
132	20240709	140432	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	36150	-1550	5	-4.11	14097353400	388670	53.48	37500	37700	35550	49000	26400	37700	36270.11	5.88	-60443	41533	39616	38583	36666	35633	39100	36150	109	11300	500	27890	50	1	21756789	7865	-58.03	3.19	12	1.79	-623.00	11322.00	41850	20240611	-13.62	17330	20231031	108.60	41850	-13.62	20240611	20500	76.34	20240201	41850	-13.62	20240611	17330	108.60	20231031	4.53	N	036810	500	108 억	1279925	N	N	6117	N	N
133	20240709	130433	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	36250	-1450	5	-3.85	12801393950	352863	48.55	37500	37700	35550	49000	26400	37700	36277.95	5.88	-46654	41533	39616	38583	36666	35633	39100	36150	109	11300	500	27890	50	1	21756789	7887	-58.19	3.20	12	1.62	-623.00	11322.00	41850	20240611	-13.38	17330	20231031	109.17	41850	-13.38	20240611	20500	76.83	20240201	41850	-13.38	20240611	17330	109.17	20231031	4.53	N	036810	500	108 억	1279925	N	N	6117	N	N
134	20240709	120434	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	36400	-1300	5	-3.45	12053106300	332291	45.72	37500	37700	35550	49000	26400	37700	36272.00	5.88	-47109	41533	39616	38583	36666	35633	39100	36150	109	11300	500	27890	50	1	21756789	7919	-58.43	3.21	12	1.53	-623.00	11322.00	41850	20240611	-13.02	17330	20231031	110.04	41850	-13.02	20240611	20500	77.56	20240201	41850	-13.02	20240611	17330	110.04	20231031	4.53	N	036810	500	108 억	1279925	N	N	6117	N	N
135	20240709	110433	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	35700	-2000	5	-5.31	10932524900	301308	41.46	37500	37700	35550	49000	26400	37700	36282.73	5.88	-53444	41533	39616	38583	36666	35633	39100	36150	109	11300	500	27890	50	1	21756789	7767	-57.30	3.15	12	1.38	-623.00	11322.00	41850	20240611	-14.70	17330	20231031	106.00	41850	-14.70	20240611	20500	74.15	20240201	41850	-14.70	20240611	17330	106.00	20231031	4.53	N	036810	500	108 억	1279925	N	N	6117	N	N
136	20240709	100432	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	36550	-1150	5	-3.05	7166475500	196564	27.05	37500	37700	35650	49000	26400	37700	36457.64	5.88	-34940	41533	39616	38583	36666	35633	39100	36150	109	11300	500	27890	50	1	21756789	7952	-58.67	3.23	12	0.90	-623.00	11322.00	41850	20240611	-12.66	17330	20231031	110.91	41850	-12.66	20240611	20500	78.29	20240201	41850	-12.66	20240611	17330	110.91	20231031	4.53	N	036810	500	108 억	1279925	N	N	6117	N	N
137	20240709	090431	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	36800	-900	5	-2.39	1099808400	29479	4.06	37500	37700	36800	49000	26400	37700	37305.87	5.88	-6935	41533	39616	38583	36666	35633	39100	36150	109	11300	500	27890	50	1	21756789	8006	-59.07	3.25	12	0.14	-623.00	11322.00	41850	20240611	-12.07	17330	20231031	112.35	41850	-12.07	20240611	20500	79.51	20240201	41850	-12.07	20240611	17330	112.35	20231031	4.53	N	036810	500	108 억	1279925	N	N	6117	N	N
138	20240708	160428	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	37700	0	3	0.00	26665103150	681906	203.57	37800	40500	37550	49000	26400	37700	39105.58	5.63	37986	39466	38582	37866	36982	36266	38225	36625	109	11300	500	27890	50	1	21756789	8202	-60.51	3.33	12	3.13	-623.00	11322.00	41850	20240611	-9.92	17330	20231031	117.54	41850	-9.92	20240611	20500	83.90	20240201	41850	-9.92	20240611	17330	117.54	20231031	4.48	N	036810	500	108 억	1225487	N	N	6117	N	N
139	20240708	150430	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	38350	650	2	1.72	24113632150	614530	183.46	37800	40500	37700	49000	26400	37700	39239.15	5.63	32624	39466	38582	37866	36982	36266	38225	36625	109	11300	500	27890	50	1	21756789	8344	-61.56	3.39	12	2.82	-623.00	11322.00	41850	20240611	-8.36	17330	20231031	121.29	41850	-8.36	20240611	20500	87.07	20240201	41850	-8.36	20240611	17330	121.29	20231031	4.48	N	036810	500	108 억	1225487	N	N	1747	N	N
140	20240708	140431	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	38500	800	2	2.12	22116534950	562485	167.92	37800	40500	37700	49000	26400	37700	39319.33	5.63	37335	39466	38582	37866	36982	36266	38225	36625	109	11300	500	27890	50	1	21756789	8376	-61.80	3.40	12	2.59	-623.00	11322.00	41850	20240611	-8.00	17330	20231031	122.16	41850	-8.00	20240611	20500	87.80	20240201	41850	-8.00	20240611	17330	122.16	20231031	4.48	N	036810	500	108 억	1225487	N	N	1747	N	N
141	20240708	130428	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	38600	900	2	2.39	21095823250	535917	159.99	37800	40500	37700	49000	26400	37700	39363.97	5.63	44531	39466	38582	37866	36982	36266	38225	36625	109	11300	500	27890	50	1	21756789	8398	-61.96	3.41	12	2.46	-623.00	11322.00	41850	20240611	-7.77	17330	20231031	122.74	41850	-7.77	20240611	20500	88.29	20240201	41850	-7.77	20240611	17330	122.74	20231031	4.48	N	036810	500	108 억	1225487	N	N	1747	N	N
142	20240708	120430	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	38700	1000	2	2.65	19438375050	492667	147.08	37800	40500	37700	49000	26400	37700	39455.40	5.63	38778	39466	38582	37866	36982	36266	38225	36625	109	11300	500	27890	50	1	21756789	8420	-62.12	3.42	12	2.26	-623.00	11322.00	41850	20240611	-7.53	17330	20231031	123.31	41850	-7.53	20240611	20500	88.78	20240201	41850	-7.53	20240611	17330	123.31	20231031	4.48	N	036810	500	108 억	1225487	N	N	1747	N	N
143	20240708	110428	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	38700	1000	2	2.65	18093062600	457889	136.69	37800	40500	37700	49000	26400	37700	39514.08	5.63	49149	39466	38582	37866	36982	36266	38225	36625	109	11300	500	27890	50	1	21756789	8420	-62.12	3.42	12	2.10	-623.00	11322.00	41850	20240611	-7.53	17330	20231031	123.31	41850	-7.53	20240611	20500	88.78	20240201	41850	-7.53	20240611	17330	123.31	20231031	4.48	N	036810	500	108 억	1225487	N	N	1747	N	N
144	20240708	100429	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	39850	2150	2	5.70	15604002600	394309	117.71	37800	40500	37700	49000	26400	37700	39573.03	5.63	54349	39466	38582	37866	36982	36266	38225	36625	109	11300	500	27890	50	1	21756789	8670	-63.96	3.52	12	1.81	-623.00	11322.00	41850	20240611	-4.78	17330	20231031	129.95	41850	-4.78	20240611	20500	94.39	20240201	41850	-4.78	20240611	17330	129.95	20231031	4.48	N	036810	500	108 억	1225487	N	N	1747	N	N
145	20240708	090429	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	38750	1050	2	2.79	943382650	24600	7.34	37800	38750	37700	49000	26400	37700	38348.89	5.63	6505	39466	38582	37866	36982	36266	38225	36625	109	11300	500	27890	50	1	21756789	8431	-62.20	3.42	12	0.11	-623.00	11322.00	41850	20240611	-7.41	17330	20231031	123.60	41850	-7.41	20240611	20500	89.02	20240201	41850	-7.41	20240611	17330	123.60	20231031	4.48	N	036810	500	108 억	1225487	N	N	1747	N	N
146	20240705	160427	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	37700	0	3	0.00	12577943500	331695	72.80	38450	38750	37150	49000	26400	37700	37920.67	5.85	-46479	39300	38500	37500	36700	35700	38900	37100	109	11300	500	27890	50	1	21756789	8202	-60.51	3.33	12	1.52	-623.00	11322.00	41850	20240611	-9.92	17330	20231031	117.54	41850	-9.92	20240611	20500	83.90	20240201	41850	-9.92	20240611	17330	117.54	20231031	4.51	N	036810	500	108 억	1272281	N	N	1747	N	N
147	20240705	150429	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	37350	-350	5	-0.93	11987096150	315962	69.35	38450	38750	37150	49000	26400	37700	37938.41	5.85	-45365	39300	38500	37500	36700	35700	38900	37100	109	11300	500	27890	50	1	21756789	8126	-59.95	3.30	12	1.45	-623.00	11322.00	41850	20240611	-10.75	17330	20231031	115.52	41850	-10.75	20240611	20500	82.20	20240201	41850	-10.75	20240611	17330	115.52	20231031	4.51	N	036810	500	108 억	1272281	N	N	73	N	N
148	20240705	140428	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	37800	100	2	0.27	10127261600	266383	58.47	38450	38750	37350	49000	26400	37700	38017.67	5.85	-48512	39300	38500	37500	36700	35700	38900	37100	109	11300	500	27890	50	1	21756789	8224	-60.67	3.34	12	1.22	-623.00	11322.00	41850	20240611	-9.68	17330	20231031	118.12	41850	-9.68	20240611	20500	84.39	20240201	41850	-9.68	20240611	17330	118.12	20231031	4.51	N	036810	500	108 억	1272281	N	N	73	N	N
149	20240705	130427	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	37800	100	2	0.27	8967135800	235707	51.73	38450	38750	37350	49000	26400	37700	38043.57	5.85	-54125	39300	38500	37500	36700	35700	38900	37100	109	11300	500	27890	50	1	21756789	8224	-60.67	3.34	12	1.08	-623.00	11322.00	41850	20240611	-9.68	17330	20231031	118.12	41850	-9.68	20240611	20500	84.39	20240201	41850	-9.68	20240611	17330	118.12	20231031	4.51	N	036810	500	108 억	1272281	N	N	73	N	N
150	20240705	120428	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	37400	-300	5	-0.80	8207898200	215575	47.32	38450	38750	37350	49000	26400	37700	38074.44	5.85	-53586	39300	38500	37500	36700	35700	38900	37100	109	11300	500	27890	50	1	21756789	8137	-60.03	3.30	12	0.99	-623.00	11322.00	41850	20240611	-10.63	17330	20231031	115.81	41850	-10.63	20240611	20500	82.44	20240201	41850	-10.63	20240611	17330	115.81	20231031	4.51	N	036810	500	108 억	1272281	N	N	73	N	N
151	20240705	110427	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	37950	250	2	0.66	6944797800	181981	39.94	38450	38750	37400	49000	26400	37700	38162.21	5.85	-48259	39300	38500	37500	36700	35700	38900	37100	109	11300	500	27890	50	1	21756789	8257	-60.91	3.35	12	0.84	-623.00	11322.00	41850	20240611	-9.32	17330	20231031	118.98	41850	-9.32	20240611	20500	85.12	20240201	41850	-9.32	20240611	17330	118.98	20231031	4.51	N	036810	500	108 억	1272281	N	N	73	N	N
152	20240705	100427	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	38050	350	2	0.93	5931865450	155249	34.07	38450	38750	37400	49000	26400	37700	38208.72	5.85	-47678	39300	38500	37500	36700	35700	38900	37100	109	11300	500	27890	50	1	21756789	8278	-61.08	3.36	12	0.71	-623.00	11322.00	41850	20240611	-9.08	17330	20231031	119.56	41850	-9.08	20240611	20500	85.61	20240201	41850	-9.08	20240611	17330	119.56	20231031	4.51	N	036810	500	108 억	1272281	N	N	73	N	N
153	20240705	090428	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	38350	650	2	1.72	1896049400	49551	10.88	38450	38550	37750	49000	26400	37700	38264.60	5.85	-19142	39300	38500	37500	36700	35700	38900	37100	109	11300	500	27890	50	1	21756789	8344	-61.56	3.39	12	0.23	-623.00	11322.00	41850	20240611	-8.36	17330	20231031	121.29	41850	-8.36	20240611	20500	87.07	20240201	41850	-8.36	20240611	17330	121.29	20231031	4.51	N	036810	500	108 억	1272281	N	N	73	N	N
154	20240704	160425	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	37700	1600	2	4.43	16903098550	450677	181.26	37000	38300	36500	46900	25300	36100	37505.74	5.76	21276	37233	36666	35783	35216	34333	36825	35375	109	10800	500	26710	50	1	21756789	8202	-60.51	3.33	12	2.07	-623.00	11322.00	41850	20240611	-9.92	17330	20231031	117.54	41850	-9.92	20240611	20500	83.90	20240201	41850	-9.92	20240611	17330	117.54	20231031	4.51	N	036810	500	108 억	1253701	N	N	73	N	N
155	20240704	150427	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	37500	1400	2	3.88	15764231450	420427	169.09	37000	38300	36500	46900	25300	36100	37495.76	5.76	25337	37233	36666	35783	35216	34333	36825	35375	109	10800	500	26710	50	1	21756789	8159	-60.19	3.31	12	1.93	-623.00	11322.00	41850	20240611	-10.39	17330	20231031	116.39	41850	-10.39	20240611	20500	82.93	20240201	41850	-10.39	20240611	17330	116.39	20231031	4.51	N	036810	500	108 억	1253701	N	N	242	N	N
156	20240704	140427	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	37800	1700	2	4.71	12829721350	342484	137.74	37000	38300	36500	46900	25300	36100	37460.79	5.76	44666	37233	36666	35783	35216	34333	36825	35375	109	10800	500	26710	50	1	21756789	8224	-60.67	3.34	12	1.57	-623.00	11322.00	41850	20240611	-9.68	17330	20231031	118.12	41850	-9.68	20240611	20500	84.39	20240201	41850	-9.68	20240611	17330	118.12	20231031	4.51	N	036810	500	108 억	1253701	N	N	242	N	N
157	20240704	130427	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	37050	950	2	2.63	10901967100	291011	117.04	37000	38300	36500	46900	25300	36100	37462.39	5.76	28286	37233	36666	35783	35216	34333	36825	35375	109	10800	500	26710	50	1	21756789	8061	-59.47	3.27	12	1.34	-623.00	11322.00	41850	20240611	-11.47	17330	20231031	113.79	41850	-11.47	20240611	20500	80.73	20240201	41850	-11.47	20240611	17330	113.79	20231031	4.51	N	036810	500	108 억	1253701	N	N	242	N	N
158	20240704	120426	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	37400	1300	2	3.60	10200808400	272144	109.45	37000	38300	36500	46900	25300	36100	37483.13	5.76	30223	37233	36666	35783	35216	34333	36825	35375	109	10800	500	26710	50	1	21756789	8137	-60.03	3.30	12	1.25	-623.00	11322.00	41850	20240611	-10.63	17330	20231031	115.81	41850	-10.63	20240611	20500	82.44	20240201	41850	-10.63	20240611	17330	115.81	20231031	4.51	N	036810	500	108 억	1253701	N	N	242	N	N
159	20240704	110426	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	37750	1650	2	4.57	9348722300	249410	100.31	37000	38300	36500	46900	25300	36100	37483.35	5.76	30568	37233	36666	35783	35216	34333	36825	35375	109	10800	500	26710	50	1	21756789	8213	-60.59	3.33	12	1.15	-623.00	11322.00	41850	20240611	-9.80	17330	20231031	117.83	41850	-9.80	20240611	20500	84.15	20240201	41850	-9.80	20240611	17330	117.83	20231031	4.51	N	036810	500	108 억	1253701	N	N	242	N	N
160	20240704	100426	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	36900	800	2	2.22	7459797450	198673	79.90	37000	38300	36500	46900	25300	36100	37548.12	5.76	18434	37233	36666	35783	35216	34333	36825	35375	109	10800	500	26710	50	1	21756789	8028	-59.23	3.26	12	0.91	-623.00	11322.00	41850	20240611	-11.83	17330	20231031	112.93	41850	-11.83	20240611	20500	80.00	20240201	41850	-11.83	20240611	17330	112.93	20231031	4.51	N	036810	500	108 억	1253701	N	N	242	N	N
161	20240704	090426	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	36850	750	2	2.08	544708700	14815	5.96	37000	37000	36500	46900	25300	36100	36767.38	5.76	-4940	37233	36666	35783	35216	34333	36825	35375	109	10800	500	26710	50	1	21756789	8017	-59.15	3.25	12	0.07	-623.00	11322.00	41850	20240611	-11.95	17330	20231031	112.64	41850	-11.95	20240611	20500	79.76	20240201	41850	-11.95	20240611	17330	112.64	20231031	4.51	N	036810	500	108 억	1253701	N	N	242	N	N
162	20240703	160424	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	36100	-200	5	-0.55	8785775350	246465	103.06	36100	36350	34900	47150	25450	36300	35645.99	5.71	-379	38033	37166	36733	35866	35433	36950	35650	109	10850	500	26860	50	1	21756789	7854	-57.95	3.19	12	1.13	-623.00	11322.00	41850	20240611	-13.74	17330	20231031	108.31	41850	-13.74	20240611	20500	76.10	20240201	41850	-13.74	20240611	17330	108.31	20231031	4.57	N	036810	500	108 억	1243330	N	N	229	N	N
163	20240703	150426	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	36000	-300	5	-0.83	8374547450	235032	98.28	36100	36350	34900	47150	25450	36300	35630.78	5.71	-71	38033	37166	36733	35866	35433	36950	35650	109	10850	500	26860	50	1	21756789	7832	-57.78	3.18	12	1.08	-623.00	11322.00	41850	20240611	-13.98	17330	20231031	107.73	41850	-13.98	20240611	20500	75.61	20240201	41850	-13.98	20240611	17330	107.73	20231031	4.57	N	036810	500	108 억	1243330	N	N	261	N	N
164	20240703	140426	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	36200	-100	5	-0.28	7885063600	221424	92.59	36100	36350	34900	47150	25450	36300	35609.89	5.71	3095	38033	37166	36733	35866	35433	36950	35650	109	10850	500	26860	50	1	21756789	7876	-58.11	3.20	12	1.02	-623.00	11322.00	41850	20240611	-13.50	17330	20231031	108.89	41850	-13.50	20240611	20500	76.59	20240201	41850	-13.50	20240611	17330	108.89	20231031	4.57	N	036810	500	108 억	1243330	N	N	261	N	N
165	20240703	130425	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	35950	-350	5	-0.96	7180556300	201923	84.43	36100	36350	34900	47150	25450	36300	35559.91	5.71	5101	38033	37166	36733	35866	35433	36950	35650	109	10850	500	26860	50	1	21756789	7822	-57.70	3.18	12	0.93	-623.00	11322.00	41850	20240611	-14.10	17330	20231031	107.44	41850	-14.10	20240611	20500	75.37	20240201	41850	-14.10	20240611	17330	107.44	20231031	4.57	N	036810	500	108 억	1243330	N	N	261	N	N
166	20240703	120425	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	35950	-350	5	-0.96	6395351950	180083	75.30	36100	36350	34900	47150	25450	36300	35512.22	5.71	7408	38033	37166	36733	35866	35433	36950	35650	109	10850	500	26860	50	1	21756789	7822	-57.70	3.18	12	0.83	-623.00	11322.00	41850	20240611	-14.10	17330	20231031	107.44	41850	-14.10	20240611	20500	75.37	20240201	41850	-14.10	20240611	17330	107.44	20231031	4.57	N	036810	500	108 억	1243330	N	N	261	N	N
167	20240703	110426	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	36000	-300	5	-0.83	5814619600	163904	68.54	36100	36350	34900	47150	25450	36300	35474.46	5.71	5611	38033	37166	36733	35866	35433	36950	35650	109	10850	500	26860	50	1	21756789	7832	-57.78	3.18	12	0.75	-623.00	11322.00	41850	20240611	-13.98	17330	20231031	107.73	41850	-13.98	20240611	20500	75.61	20240201	41850	-13.98	20240611	17330	107.73	20231031	4.57	N	036810	500	108 억	1243330	N	N	261	N	N
168	20240703	100426	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	35600	-700	5	-1.93	2977810700	83486	34.91	36100	36350	35350	47150	25450	36300	35666.42	5.71	-6836	38033	37166	36733	35866	35433	36950	35650	109	10850	500	26860	50	1	21756789	7745	-57.14	3.14	12	0.38	-623.00	11322.00	41850	20240611	-14.93	17330	20231031	105.42	41850	-14.93	20240611	20500	73.66	20240201	41850	-14.93	20240611	17330	105.42	20231031	4.57	N	036810	500	108 억	1243330	N	N	261	N	N
169	20240703	090425	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	36050	-250	5	-0.69	221734100	6139	2.57	36100	36350	35950	47150	25450	36300	36110.95	5.71	-1999	38033	37166	36733	35866	35433	36950	35650	109	10850	500	26860	50	1	21756789	7843	-57.87	3.18	12	0.03	-623.00	11322.00	41850	20240611	-13.86	17330	20231031	108.02	41850	-13.86	20240611	20500	75.85	20240201	41850	-13.86	20240611	17330	108.02	20231031	4.57	N	036810	500	108 억	1243330	N	N	261	N	N
170	20240702	160424	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	36300	-1250	5	-3.33	8699152400	237131	84.56	37500	37600	36300	48800	26300	37550	36685.60	5.51	43271	39350	38450	37550	36650	35750	38000	36200	109	11250	500	27780	50	1	21756789	7898	-58.27	3.21	12	1.09	-623.00	11322.00	41850	20240611	-13.26	17330	20231031	109.46	41850	-13.26	20240611	20500	77.07	20240201	41850	-13.26	20240611	17330	109.46	20231031	4.68	N	036810	500	108 억	1199551	N	N	261	N	N
171	20240702	150424	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	36550	-1000	5	-2.66	7683215000	209235	74.62	37500	37600	36350	48800	26300	37550	36720.50	5.51	39432	39350	38450	37550	36650	35750	38000	36200	109	11250	500	27780	50	1	21756789	7952	-58.67	3.23	12	0.96	-623.00	11322.00	41850	20240611	-12.66	17330	20231031	110.91	41850	-12.66	20240611	20500	78.29	20240201	41850	-12.66	20240611	17330	110.91	20231031	4.68	N	036810	500	108 억	1199551	N	N	7	N	N
172	20240702	140425	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	36600	-950	5	-2.53	6262798400	170315	60.74	37500	37600	36400	48800	26300	37550	36771.85	5.51	35622	39350	38450	37550	36650	35750	38000	36200	109	11250	500	27780	50	1	21756789	7963	-58.75	3.23	12	0.78	-623.00	11322.00	41850	20240611	-12.54	17330	20231031	111.19	41850	-12.54	20240611	20500	78.54	20240201	41850	-12.54	20240611	17330	111.19	20231031	4.68	N	036810	500	108 억	1199551	N	N	7	N	N
173	20240702	130424	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	36800	-750	5	-2.00	5455850750	148310	52.89	37500	37600	36400	48800	26300	37550	36786.80	5.51	28756	39350	38450	37550	36650	35750	38000	36200	109	11250	500	27780	50	1	21756789	8006	-59.07	3.25	12	0.68	-623.00	11322.00	41850	20240611	-12.07	17330	20231031	112.35	41850	-12.07	20240611	20500	79.51	20240201	41850	-12.07	20240611	17330	112.35	20231031	4.68	N	036810	500	108 억	1199551	N	N	7	N	N
174	20240702	120425	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	36800	-750	5	-2.00	4873904400	132453	47.23	37500	37600	36400	48800	26300	37550	36797.23	5.51	28127	39350	38450	37550	36650	35750	38000	36200	109	11250	500	27780	50	1	21756789	8006	-59.07	3.25	12	0.61	-623.00	11322.00	41850	20240611	-12.07	17330	20231031	112.35	41850	-12.07	20240611	20500	79.51	20240201	41850	-12.07	20240611	17330	112.35	20231031	4.68	N	036810	500	108 억	1199551	N	N	7	N	N
175	20240702	110424	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	36850	-700	5	-1.86	4377422300	118944	42.42	37500	37600	36400	48800	26300	37550	36802.37	5.51	24081	39350	38450	37550	36650	35750	38000	36200	109	11250	500	27780	50	1	21756789	8017	-59.15	3.25	12	0.55	-623.00	11322.00	41850	20240611	-11.95	17330	20231031	112.64	41850	-11.95	20240611	20500	79.76	20240201	41850	-11.95	20240611	17330	112.64	20231031	4.68	N	036810	500	108 억	1199551	N	N	7	N	N
176	20240702	100424	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	36650	-900	5	-2.40	2921992900	79245	28.26	37500	37600	36500	48800	26300	37550	36872.89	5.51	12486	39350	38450	37550	36650	35750	38000	36200	109	11250	500	27780	50	1	21756789	7974	-58.83	3.24	12	0.36	-623.00	11322.00	41850	20240611	-12.43	17330	20231031	111.48	41850	-12.43	20240611	20500	78.78	20240201	41850	-12.43	20240611	17330	111.48	20231031	4.68	N	036810	500	108 억	1199551	N	N	7	N	N
177	20240702	090425	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	37400	-150	5	-0.40	286650550	7678	2.74	37500	37600	37000	48800	26300	37550	37333.98	5.51	-610	39350	38450	37550	36650	35750	38000	36200	109	11250	500	27780	50	1	21756789	8137	-60.03	3.30	12	0.04	-623.00	11322.00	41850	20240611	-10.63	17330	20231031	115.81	41850	-10.63	20240611	20500	82.44	20240201	41850	-10.63	20240611	17330	115.81	20231031	4.68	N	036810	500	108 억	1199551	N	N	7	N	N
178	20240701	160423	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	37550	-900	5	-2.34	10399336700	278312	129.14	38450	38450	36650	49950	26950	38450	37364.81	5.52	6161	39483	38966	38483	37966	37483	38950	37950	109	11500	500	28450	50	1	21756789	8170	-60.27	3.32	12	1.28	-623.00	11322.00	41850	20240611	-10.27	17330	20231031	116.68	41850	-10.27	20240611	20500	83.17	20240201	41850	-10.27	20240611	17330	116.68	20231031	4.84	N	036810	500	108 억	1201147	N	N	7	N	N
179	20240701	150425	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	37500	-950	5	-2.47	9786846650	261989	121.57	38450	38450	36650	49950	26950	38450	37355.22	5.52	5717	39483	38966	38483	37966	37483	38950	37950	109	11500	500	28450	50	1	21756789	8159	-60.19	3.31	12	1.20	-623.00	11322.00	41850	20240611	-10.39	17330	20231031	116.39	41850	-10.39	20240611	20500	82.93	20240201	41850	-10.39	20240611	17330	116.39	20231031	4.84	N	036810	500	108 억	1201147	N	N	251	N	N
180	20240701	140423	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	37650	-800	5	-2.08	8595051100	230182	106.81	38450	38450	36650	49950	26950	38450	37339.41	5.52	5800	39483	38966	38483	37966	37483	38950	37950	109	11500	500	28450	50	1	21756789	8191	-60.43	3.33	12	1.06	-623.00	11322.00	41850	20240611	-10.04	17330	20231031	117.25	41850	-10.04	20240611	20500	83.66	20240201	41850	-10.04	20240611	17330	117.25	20231031	4.84	N	036810	500	108 억	1201147	N	N	251	N	N
181	20240701	130424	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	37200	-1250	5	-3.25	7272732850	194843	90.41	38450	38450	36650	49950	26950	38450	37325.12	5.52	-1680	39483	38966	38483	37966	37483	38950	37950	109	11500	500	28450	50	1	21756789	8094	-59.71	3.29	12	0.90	-623.00	11322.00	41850	20240611	-11.11	17330	20231031	114.66	41850	-11.11	20240611	20500	81.46	20240201	41850	-11.11	20240611	17330	114.66	20231031	4.84	N	036810	500	108 억	1201147	N	N	251	N	N
182	20240701	120425	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	37200	-1250	5	-3.25	6597267350	176653	81.97	38450	38450	36650	49950	26950	38450	37344.83	5.52	-4714	39483	38966	38483	37966	37483	38950	37950	109	11500	500	28450	50	1	21756789	8094	-59.71	3.29	12	0.81	-623.00	11322.00	41850	20240611	-11.11	17330	20231031	114.66	41850	-11.11	20240611	20500	81.46	20240201	41850	-11.11	20240611	17330	114.66	20231031	4.84	N	036810	500	108 억	1201147	N	N	251	N	N
183	20240701	110423	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	37300	-1150	5	-2.99	5777160250	154603	71.74	38450	38450	36650	49950	26950	38450	37366.50	5.52	-2615	39483	38966	38483	37966	37483	38950	37950	109	11500	500	28450	50	1	21756789	8115	-59.87	3.29	12	0.71	-623.00	11322.00	41850	20240611	-10.87	17330	20231031	115.23	41850	-10.87	20240611	20500	81.95	20240201	41850	-10.87	20240611	17330	115.23	20231031	4.84	N	036810	500	108 억	1201147	N	N	251	N	N
184	20240701	100422	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	37400	-1050	5	-2.73	4894822400	131011	60.79	38450	38450	36650	49950	26950	38450	37360.48	5.52	600	39483	38966	38483	37966	37483	38950	37950	109	11500	500	28450	50	1	21756789	8137	-60.03	3.30	12	0.60	-623.00	11322.00	41850	20240611	-10.63	17330	20231031	115.81	41850	-10.63	20240611	20500	82.44	20240201	41850	-10.63	20240611	17330	115.81	20231031	4.84	N	036810	500	108 억	1201147	N	N	251	N	N
185	20240701	090422	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	37900	-550	5	-1.43	696880650	18320	8.50	38450	38450	37700	49950	26950	38450	38035.42	5.52	896	39483	38966	38483	37966	37483	38950	37950	109	11500	500	28450	50	1	21756789	8246	-60.83	3.35	12	0.08	-623.00	11322.00	41850	20240611	-9.44	17330	20231031	118.70	41850	-9.44	20240611	20500	84.88	20240201	41850	-9.44	20240611	17330	118.70	20231031	4.84	N	036810	500	108 억	1201147	N	N	251	N	N

85 KiB Raw Blame History

85 KiB

Raw Blame History