KissMeData/036540/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

80 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	160441	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	4750	85	2	1.82	2656640690	569094	114.37	4635	4760	4590	6060	3270	4665	4668.08	5.16	86284	4815	4740	4690	4615	4565	4715	4590	825	1395	500	3450	5	1	164460303	7812	-61.69	1.73	12	0.35	-77.00	2742.00	8150	20240124	-41.72	4590	20240731	3.49	8150	-41.72	20240124	4590	3.49	20240731	8150	-41.72	20240124	4590	3.49	20240731	3.72	N	036540	500	824 억	8481555	N	N	4049	N	N
3	20240731	150443	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	4735	70	2	1.50	2492917685	534545	107.42	4635	4760	4590	6060	3270	4665	4663.63	5.16	86655	4815	4740	4690	4615	4565	4715	4590	825	1395	500	3450	5	1	164460303	7787	-61.49	1.73	12	0.33	-77.00	2742.00	8150	20240124	-41.90	4590	20240731	3.16	8150	-41.90	20240124	4590	3.16	20240731	8150	-41.90	20240124	4590	3.16	20240731	3.72	N	036540	500	824 억	8481555	N	N	3326	N	N
4	20240731	140446	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	4715	50	2	1.07	2223680370	477723	96.00	4635	4730	4590	6060	3270	4665	4654.75	5.16	71498	4815	4740	4690	4615	4565	4715	4590	825	1395	500	3450	5	1	164460303	7754	-61.23	1.72	12	0.29	-77.00	2742.00	8150	20240124	-42.15	4590	20240731	2.72	8150	-42.15	20240124	4590	2.72	20240731	8150	-42.15	20240124	4590	2.72	20240731	3.72	N	036540	500	824 억	8481555	N	N	3326	N	N
5	20240731	130443	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	4690	25	2	0.54	1734082700	373870	75.13	4635	4690	4590	6060	3270	4665	4638.20	5.16	50888	4815	4740	4690	4615	4565	4715	4590	825	1395	500	3450	5	1	164460303	7713	-60.91	1.71	12	0.23	-77.00	2742.00	8150	20240124	-42.45	4590	20240731	2.18	8150	-42.45	20240124	4590	2.18	20240731	8150	-42.45	20240124	4590	2.18	20240731	3.72	N	036540	500	824 억	8481555	N	N	3326	N	N
6	20240731	120446	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	4625	-40	5	-0.86	1480730740	319465	64.20	4635	4680	4590	6060	3270	4665	4635.03	5.16	23360	4815	4740	4690	4615	4565	4715	4590	825	1395	500	3450	5	1	164460303	7606	-60.06	1.69	12	0.19	-77.00	2742.00	8150	20240124	-43.25	4590	20240731	0.76	8150	-43.25	20240124	4590	0.76	20240731	8150	-43.25	20240124	4590	0.76	20240731	3.72	N	036540	500	824 억	8481555	N	N	3326	N	N
7	20240731	110443	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	4600	-65	5	-1.39	1283328015	276659	55.60	4635	4680	4590	6060	3270	4665	4638.66	5.16	7293	4815	4740	4690	4615	4565	4715	4590	825	1395	500	3450	5	1	164460303	7565	-59.74	1.68	12	0.17	-77.00	2742.00	8150	20240124	-43.56	4590	20240731	0.22	8150	-43.56	20240124	4590	0.22	20240731	8150	-43.56	20240124	4590	0.22	20240731	3.72	N	036540	500	824 억	8481555	N	N	3326	N	N
8	20240731	100443	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	4665	0	3	0.00	860995280	185198	37.22	4635	4680	4600	6060	3270	4665	4649.05	5.16	34592	4815	4740	4690	4615	4565	4715	4590	825	1395	500	3450	5	1	164460303	7672	-60.58	1.70	12	0.11	-77.00	2742.00	8150	20240124	-42.76	4600	20240731	1.41	8150	-42.76	20240124	4600	1.41	20240731	8150	-42.76	20240124	4600	1.41	20240731	3.72	N	036540	500	824 억	8481555	N	N	3326	N	N
9	20240731	090438	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	4640	-25	5	-0.54	161037170	34680	6.97	4635	4675	4635	6060	3270	4665	4643.52	5.16	4808	4815	4740	4690	4615	4565	4715	4590	825	1395	500	3450	5	1	164460303	7631	-60.26	1.69	12	0.02	-77.00	2742.00	8150	20240124	-43.07	4635	20240731	0.11	8150	-43.07	20240124	4635	0.11	20240731	8150	-43.07	20240124	4635	0.11	20240731	3.72	N	036540	500	824 억	8481555	N	N	3326	N	N
10	20240730	160431	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	4665	-105	5	-2.20	2291735280	490880	164.70	4680	4765	4640	6200	3340	4770	4668.55	5.22	-98591	4820	4795	4760	4735	4700	4807	4747	825	1430	500	3520	5	1	164460303	7672	-60.58	1.70	12	0.30	-77.00	2742.00	8150	20240124	-42.76	4640	20240730	0.54	8150	-42.76	20240124	4640	0.54	20240730	8150	-42.76	20240124	4640	0.54	20240730	3.75	N	036540	500	824 억	8587494	N	N	3326	N	N
11	20240730	150439	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	4660	-110	5	-2.31	2108989485	451699	151.55	4680	4765	4640	6200	3340	4770	4668.93	5.22	-98064	4820	4795	4760	4735	4700	4807	4747	825	1430	500	3520	5	1	164460303	7664	-60.52	1.70	12	0.27	-77.00	2742.00	8150	20240124	-42.82	4640	20240730	0.43	8150	-42.82	20240124	4640	0.43	20240730	8150	-42.82	20240124	4640	0.43	20240730	3.75	N	036540	500	824 억	8587494	N	N	803	N	N
12	20240730	140433	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	4660	-110	5	-2.31	1863518895	398956	133.86	4680	4765	4640	6200	3340	4770	4670.90	5.22	-101193	4820	4795	4760	4735	4700	4807	4747	825	1430	500	3520	5	1	164460303	7664	-60.52	1.70	12	0.24	-77.00	2742.00	8150	20240124	-42.82	4640	20240730	0.43	8150	-42.82	20240124	4640	0.43	20240730	8150	-42.82	20240124	4640	0.43	20240730	3.75	N	036540	500	824 억	8587494	N	N	803	N	N
13	20240730	130437	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	4650	-120	5	-2.52	1595986435	341397	114.55	4680	4765	4640	6200	3340	4770	4674.77	5.22	-92816	4820	4795	4760	4735	4700	4807	4747	825	1430	500	3520	5	1	164460303	7647	-60.39	1.70	12	0.21	-77.00	2742.00	8150	20240124	-42.94	4640	20240730	0.22	8150	-42.94	20240124	4640	0.22	20240730	8150	-42.94	20240124	4640	0.22	20240730	3.75	N	036540	500	824 억	8587494	N	N	803	N	N
14	20240730	120435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4660	-110	5	-2.31	1311890160	280292	94.04	4680	4765	4650	6200	3340	4770	4680.33	5.22	-70081	4820	4795	4760	4735	4700	4807	4747	825	1430	500	3520	5	1	164460303	7664	-60.52	1.70	12	0.17	-77.00	2742.00	8150	20240124	-42.82	4640	20240725	0.43	8150	-42.82	20240124	4640	0.43	20240725	8150	-42.82	20240124	4640	0.43	20240725	3.75	N	036540	500	824 억	8587494	N	N	803	N	N
15	20240730	110438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4665	-105	5	-2.20	1019889235	217642	73.02	4680	4765	4660	6200	3340	4770	4685.95	5.22	-45438	4820	4795	4760	4735	4700	4807	4747	825	1430	500	3520	5	1	164460303	7672	-60.58	1.70	12	0.13	-77.00	2742.00	8150	20240124	-42.76	4640	20240725	0.54	8150	-42.76	20240124	4640	0.54	20240725	8150	-42.76	20240124	4640	0.54	20240725	3.75	N	036540	500	824 억	8587494	N	N	803	N	N
16	20240730	100438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4685	-85	5	-1.78	810176460	172761	57.96	4680	4765	4660	6200	3340	4770	4689.41	5.22	-49038	4820	4795	4760	4735	4700	4807	4747	825	1430	500	3520	5	1	164460303	7705	-60.84	1.71	12	0.11	-77.00	2742.00	8150	20240124	-42.52	4640	20240725	0.97	8150	-42.52	20240124	4640	0.97	20240725	8150	-42.52	20240124	4640	0.97	20240725	3.75	N	036540	500	824 억	8587494	N	N	803	N	N
17	20240730	090439	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4710	-60	5	-1.26	143291215	30513	10.24	4680	4765	4680	6200	3340	4770	4695.19	5.22	-2100	4820	4795	4760	4735	4700	4807	4747	825	1430	500	3520	5	1	164460303	7746	-61.17	1.72	12	0.02	-77.00	2742.00	8150	20240124	-42.21	4640	20240725	1.51	8150	-42.21	20240124	4640	1.51	20240725	8150	-42.21	20240124	4640	1.51	20240725	3.75	N	036540	500	824 억	8587494	N	N	803	N	N
18	20240729	160434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4770	55	2	1.17	1397422945	294230	75.53	4730	4785	4725	6120	3305	4715	4749.36	5.22	23776	4801	4757	4716	4672	4631	4780	4695	825	1405	500	3480	5	1	164460303	7845	-61.95	1.74	12	0.18	-77.00	2742.00	8150	20240124	-41.47	4640	20240725	2.80	8150	-41.47	20240124	4640	2.80	20240725	8150	-41.47	20240124	4640	2.80	20240725	3.79	N	036540	500	824 억	8588117	N	N	803	N	N
19	20240729	150436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4765	50	2	1.06	1307473450	275373	70.69	4730	4785	4725	6120	3305	4715	4748.01	5.22	23844	4801	4757	4716	4672	4631	4780	4695	825	1405	500	3480	5	1	164460303	7837	-61.88	1.74	12	0.17	-77.00	2742.00	8150	20240124	-41.53	4640	20240725	2.69	8150	-41.53	20240124	4640	2.69	20240725	8150	-41.53	20240124	4640	2.69	20240725	3.79	N	036540	500	824 억	8588117	N	N	36	N	N
20	20240729	140439	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4760	45	2	0.95	1217530835	256514	65.84	4730	4785	4725	6120	3305	4715	4746.45	5.22	18583	4801	4757	4716	4672	4631	4780	4695	825	1405	500	3480	5	1	164460303	7828	-61.82	1.74	12	0.16	-77.00	2742.00	8150	20240124	-41.60	4640	20240725	2.59	8150	-41.60	20240124	4640	2.59	20240725	8150	-41.60	20240124	4640	2.59	20240725	3.79	N	036540	500	824 억	8588117	N	N	36	N	N
21	20240729	130443	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4765	50	2	1.06	1090537460	229874	59.01	4730	4785	4725	6120	3305	4715	4744.07	5.22	8680	4801	4757	4716	4672	4631	4780	4695	825	1405	500	3480	5	1	164460303	7837	-61.88	1.74	12	0.14	-77.00	2742.00	8150	20240124	-41.53	4640	20240725	2.69	8150	-41.53	20240124	4640	2.69	20240725	8150	-41.53	20240124	4640	2.69	20240725	3.79	N	036540	500	824 억	8588117	N	N	36	N	N
22	20240729	120434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4750	35	2	0.74	916519825	193288	49.61	4730	4785	4725	6120	3305	4715	4741.73	5.22	-2899	4801	4757	4716	4672	4631	4780	4695	825	1405	500	3480	5	1	164460303	7812	-61.69	1.73	12	0.12	-77.00	2742.00	8150	20240124	-41.72	4640	20240725	2.37	8150	-41.72	20240124	4640	2.37	20240725	8150	-41.72	20240124	4640	2.37	20240725	3.79	N	036540	500	824 억	8588117	N	N	36	N	N
23	20240729	110437	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4750	35	2	0.74	825275965	174050	44.68	4730	4785	4725	6120	3305	4715	4741.60	5.22	-2276	4801	4757	4716	4672	4631	4780	4695	825	1405	500	3480	5	1	164460303	7812	-61.69	1.73	12	0.11	-77.00	2742.00	8150	20240124	-41.72	4640	20240725	2.37	8150	-41.72	20240124	4640	2.37	20240725	8150	-41.72	20240124	4640	2.37	20240725	3.79	N	036540	500	824 억	8588117	N	N	36	N	N
24	20240729	100435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4750	35	2	0.74	608900910	128468	32.98	4730	4785	4725	6120	3305	4715	4739.71	5.22	-6121	4801	4757	4716	4672	4631	4780	4695	825	1405	500	3480	5	1	164460303	7812	-61.69	1.73	12	0.08	-77.00	2742.00	8150	20240124	-41.72	4640	20240725	2.37	8150	-41.72	20240124	4640	2.37	20240725	8150	-41.72	20240124	4640	2.37	20240725	3.79	N	036540	500	824 억	8588117	N	N	36	N	N
25	20240729	090432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4730	15	2	0.32	166584490	35085	9.01	4730	4785	4730	6120	3305	4715	4748.03	5.22	5221	4801	4757	4716	4672	4631	4780	4695	825	1405	500	3480	5	1	164460303	7779	-61.43	1.73	12	0.02	-77.00	2742.00	8150	20240124	-41.96	4640	20240725	1.94	8150	-41.96	20240124	4640	1.94	20240725	8150	-41.96	20240124	4640	1.94	20240725	3.79	N	036540	500	824 억	8588117	N	N	36	N	N
26	20240726	160426	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4715	15	2	0.32	1793568870	379768	62.43	4705	4760	4675	6110	3290	4700	4722.85	5.22	46558	4793	4746	4693	4646	4593	4770	4670	825	1410	500	3470	5	1	164460303	7754	-61.23	1.72	12	0.23	-77.00	2742.00	8150	20240124	-42.15	4640	20240725	1.62	8150	-42.15	20240124	4640	1.62	20240725	8150	-42.15	20240124	4640	1.62	20240725	3.81	N	036540	500	824 억	8591526	N	N	36	N	N
27	20240726	150430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4750	50	2	1.06	1552111620	328713	54.04	4705	4760	4675	6110	3290	4700	4721.81	5.22	46441	4793	4746	4693	4646	4593	4770	4670	825	1410	500	3470	5	1	164460303	7812	-61.69	1.73	12	0.20	-77.00	2742.00	8150	20240124	-41.72	4640	20240725	2.37	8150	-41.72	20240124	4640	2.37	20240725	8150	-41.72	20240124	4640	2.37	20240725	3.81	N	036540	500	824 억	8591526	N	N	3	N	N
28	20240726	140432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4740	40	2	0.85	1406702275	298058	49.00	4705	4760	4675	6110	3290	4700	4719.58	5.22	36785	4793	4746	4693	4646	4593	4770	4670	825	1410	500	3470	5	1	164460303	7795	-61.56	1.73	12	0.18	-77.00	2742.00	8150	20240124	-41.84	4640	20240725	2.16	8150	-41.84	20240124	4640	2.16	20240725	8150	-41.84	20240124	4640	2.16	20240725	3.81	N	036540	500	824 억	8591526	N	N	3	N	N
29	20240726	130432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4730	30	2	0.64	1243566825	263615	43.33	4705	4760	4675	6110	3290	4700	4717.39	5.22	25170	4793	4746	4693	4646	4593	4770	4670	825	1410	500	3470	5	1	164460303	7779	-61.43	1.73	12	0.16	-77.00	2742.00	8150	20240124	-41.96	4640	20240725	1.94	8150	-41.96	20240124	4640	1.94	20240725	8150	-41.96	20240124	4640	1.94	20240725	3.81	N	036540	500	824 억	8591526	N	N	3	N	N
30	20240726	120435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4740	40	2	0.85	1122438100	238014	39.13	4705	4760	4675	6110	3290	4700	4715.87	5.22	27519	4793	4746	4693	4646	4593	4770	4670	825	1410	500	3470	5	1	164460303	7795	-61.56	1.73	12	0.14	-77.00	2742.00	8150	20240124	-41.84	4640	20240725	2.16	8150	-41.84	20240124	4640	2.16	20240725	8150	-41.84	20240124	4640	2.16	20240725	3.81	N	036540	500	824 억	8591526	N	N	3	N	N
31	20240726	110433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4735	35	2	0.74	920421230	195360	32.11	4705	4760	4675	6110	3290	4700	4711.43	5.22	21381	4793	4746	4693	4646	4593	4770	4670	825	1410	500	3470	5	1	164460303	7787	-61.49	1.73	12	0.12	-77.00	2742.00	8150	20240124	-41.90	4640	20240725	2.05	8150	-41.90	20240124	4640	2.05	20240725	8150	-41.90	20240124	4640	2.05	20240725	3.81	N	036540	500	824 억	8591526	N	N	3	N	N
32	20240726	100433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4725	25	2	0.53	703117260	149444	24.57	4705	4760	4675	6110	3290	4700	4704.90	5.22	14879	4793	4746	4693	4646	4593	4770	4670	825	1410	500	3470	5	1	164460303	7771	-61.36	1.72	12	0.09	-77.00	2742.00	8150	20240124	-42.02	4640	20240725	1.83	8150	-42.02	20240124	4640	1.83	20240725	8150	-42.02	20240124	4640	1.83	20240725	3.81	N	036540	500	824 억	8591526	N	N	3	N	N
33	20240726	090430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4725	25	2	0.53	156159570	33130	5.45	4705	4760	4700	6110	3290	4700	4713.70	5.22	5929	4793	4746	4693	4646	4593	4770	4670	825	1410	500	3470	5	1	164460303	7771	-61.36	1.72	12	0.02	-77.00	2742.00	8150	20240124	-42.02	4640	20240725	1.83	8150	-42.02	20240124	4640	1.83	20240725	8150	-42.02	20240124	4640	1.83	20240725	3.81	N	036540	500	824 억	8591526	N	N	3	N	N
34	20240725	160429	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	4700	-70	5	-1.47	2784506855	593744	131.61	4650	4740	4640	6200	3340	4770	4689.69	5.18	142906	4870	4820	4780	4730	4690	4845	4755	825	1430	500	3520	5	1	164460303	7730	-61.04	1.71	12	0.36	-77.00	2742.00	8150	20240124	-42.33	4640	20240725	1.29	8150	-42.33	20240124	4640	1.29	20240725	8150	-42.33	20240124	4640	1.29	20240725	3.84	N	036540	500	824 억	8516476	N	N	3	N	N
35	20240725	150437	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	4710	-60	5	-1.26	2547975740	543461	120.47	4650	4740	4640	6200	3340	4770	4688.42	5.18	141744	4870	4820	4780	4730	4690	4845	4755	825	1430	500	3520	5	1	164460303	7746	-61.17	1.72	12	0.33	-77.00	2742.00	8150	20240124	-42.21	4640	20240725	1.51	8150	-42.21	20240124	4640	1.51	20240725	8150	-42.21	20240124	4640	1.51	20240725	3.84	N	036540	500	824 억	8516476	N	N	3563	N	N
36	20240725	140436	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	4715	-55	5	-1.15	2266503250	483733	107.23	4650	4740	4640	6200	3340	4770	4685.44	5.18	131673	4870	4820	4780	4730	4690	4845	4755	825	1430	500	3520	5	1	164460303	7754	-61.23	1.72	12	0.29	-77.00	2742.00	8150	20240124	-42.15	4640	20240725	1.62	8150	-42.15	20240124	4640	1.62	20240725	8150	-42.15	20240124	4640	1.62	20240725	3.84	N	036540	500	824 억	8516476	N	N	3563	N	N
37	20240725	130432	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	4720	-50	5	-1.05	2032419155	434147	96.23	4650	4740	4640	6200	3340	4770	4681.41	5.18	118129	4870	4820	4780	4730	4690	4845	4755	825	1430	500	3520	5	1	164460303	7763	-61.30	1.72	12	0.26	-77.00	2742.00	8150	20240124	-42.09	4640	20240725	1.72	8150	-42.09	20240124	4640	1.72	20240725	8150	-42.09	20240124	4640	1.72	20240725	3.84	N	036540	500	824 억	8516476	N	N	3563	N	N
38	20240725	120433	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	4725	-45	5	-0.94	1871904295	400183	88.71	4650	4730	4640	6200	3340	4770	4677.62	5.18	105542	4870	4820	4780	4730	4690	4845	4755	825	1430	500	3520	5	1	164460303	7771	-61.36	1.72	12	0.24	-77.00	2742.00	8150	20240124	-42.02	4640	20240725	1.83	8150	-42.02	20240124	4640	1.83	20240725	8150	-42.02	20240124	4640	1.83	20240725	3.84	N	036540	500	824 억	8516476	N	N	3563	N	N
39	20240725	110431	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	4695	-75	5	-1.57	1597457700	341902	75.79	4650	4720	4640	6200	3340	4770	4672.27	5.18	86706	4870	4820	4780	4730	4690	4845	4755	825	1430	500	3520	5	1	164460303	7721	-60.97	1.71	12	0.21	-77.00	2742.00	8150	20240124	-42.39	4640	20240725	1.19	8150	-42.39	20240124	4640	1.19	20240725	8150	-42.39	20240124	4640	1.19	20240725	3.84	N	036540	500	824 억	8516476	N	N	3563	N	N
40	20240725	100431	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	4690	-80	5	-1.68	1183356180	253609	56.22	4650	4720	4640	6200	3340	4770	4666.07	5.18	52421	4870	4820	4780	4730	4690	4845	4755	825	1430	500	3520	5	1	164460303	7713	-60.91	1.71	12	0.15	-77.00	2742.00	8150	20240124	-42.45	4640	20240725	1.08	8150	-42.45	20240124	4640	1.08	20240725	8150	-42.45	20240124	4640	1.08	20240725	3.84	N	036540	500	824 억	8516476	N	N	3563	N	N
41	20240725	090430	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	4685	-85	5	-1.78	258902590	55415	12.28	4650	4720	4650	6200	3340	4770	4672.07	5.18	1919	4870	4820	4780	4730	4690	4845	4755	825	1430	500	3520	5	1	164460303	7705	-60.84	1.71	12	0.03	-77.00	2742.00	8150	20240124	-42.52	4650	20240725	0.75	8150	-42.52	20240124	4650	0.75	20240725	8150	-42.52	20240124	4650	0.75	20240725	3.84	N	036540	500	824 억	8516476	N	N	3563	N	N
42	20240724	160427	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4770	-40	5	-0.83	2133043270	445536	93.06	4740	4830	4740	6250	3370	4810	4787.61	5.11	99287	4996	4902	4856	4762	4716	4880	4740	825	1440	500	3550	5	1	164460303	7845	-61.95	1.74	12	0.27	-77.00	2742.00	8150	20240124	-41.47	4705	20231031	1.38	8150	-41.47	20240124	4740	0.63	20240724	8150	-41.47	20240124	4705	1.38	20231031	3.89	N	036540	500	824 억	8408597	N	N	3563	N	N
43	20240724	150433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4775	-35	5	-0.73	1979482645	413358	86.34	4740	4830	4740	6250	3370	4810	4788.78	5.11	88173	4996	4902	4856	4762	4716	4880	4740	825	1440	500	3550	5	1	164460303	7853	-62.01	1.74	12	0.25	-77.00	2742.00	8150	20240124	-41.41	4705	20231031	1.49	8150	-41.41	20240124	4740	0.74	20240724	8150	-41.41	20240124	4705	1.49	20231031	3.89	N	036540	500	824 억	8408597	N	N	7668	N	N
44	20240724	140430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4790	-20	5	-0.42	1660986530	346709	72.42	4740	4830	4740	6250	3370	4810	4790.72	5.11	67519	4996	4902	4856	4762	4716	4880	4740	825	1440	500	3550	5	1	164460303	7878	-62.21	1.75	12	0.21	-77.00	2742.00	8150	20240124	-41.23	4705	20231031	1.81	8150	-41.23	20240124	4740	1.05	20240724	8150	-41.23	20240124	4705	1.81	20231031	3.89	N	036540	500	824 억	8408597	N	N	7668	N	N
45	20240724	130433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4800	-10	5	-0.21	1459358835	304620	63.63	4740	4830	4740	6250	3370	4810	4790.75	5.11	70557	4996	4902	4856	4762	4716	4880	4740	825	1440	500	3550	5	1	164460303	7894	-62.34	1.75	12	0.19	-77.00	2742.00	8150	20240124	-41.10	4705	20231031	2.02	8150	-41.10	20240124	4740	1.27	20240724	8150	-41.10	20240124	4705	2.02	20231031	3.89	N	036540	500	824 억	8408597	N	N	7668	N	N
46	20240724	120436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4805	-5	5	-0.10	1231704030	257145	53.71	4740	4830	4740	6250	3370	4810	4789.92	5.11	60891	4996	4902	4856	4762	4716	4880	4740	825	1440	500	3550	5	1	164460303	7902	-62.40	1.75	12	0.16	-77.00	2742.00	8150	20240124	-41.04	4705	20231031	2.13	8150	-41.04	20240124	4740	1.37	20240724	8150	-41.04	20240124	4705	2.13	20231031	3.89	N	036540	500	824 억	8408597	N	N	7668	N	N
47	20240724	110433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4810	0	3	0.00	990448860	207025	43.24	4740	4830	4740	6250	3370	4810	4784.20	5.11	49369	4996	4902	4856	4762	4716	4880	4740	825	1440	500	3550	5	1	164460303	7911	-62.47	1.75	12	0.13	-77.00	2742.00	8150	20240124	-40.98	4705	20231031	2.23	8150	-40.98	20240124	4740	1.48	20240724	8150	-40.98	20240124	4705	2.23	20231031	3.89	N	036540	500	824 억	8408597	N	N	7668	N	N
48	20240724	100434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4820	10	2	0.21	659491445	138137	28.85	4740	4830	4740	6250	3370	4810	4774.18	5.11	44192	4996	4902	4856	4762	4716	4880	4740	825	1440	500	3550	5	1	164460303	7927	-62.60	1.76	12	0.08	-77.00	2742.00	8150	20240124	-40.86	4705	20231031	2.44	8150	-40.86	20240124	4740	1.69	20240724	8150	-40.86	20240124	4705	2.44	20231031	3.89	N	036540	500	824 억	8408597	N	N	7668	N	N
49	20240724	090431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4745	-65	5	-1.35	205713535	43254	9.03	4740	4810	4740	6250	3370	4810	4755.92	5.11	14439	4996	4902	4856	4762	4716	4880	4740	825	1440	500	3550	5	1	164460303	7804	-61.62	1.73	12	0.03	-77.00	2742.00	8150	20240124	-41.78	4705	20231031	0.85	8150	-41.78	20240124	4740	0.11	20240724	8150	-41.78	20240124	4705	0.85	20231031	3.89	N	036540	500	824 억	8408597	N	N	7668	N	N
50	20240723	160425	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4810	-40	5	-0.82	2278459310	469201	70.44	4875	4950	4810	6300	3395	4850	4856.36	5.13	-26087	4983	4916	4873	4806	4763	4895	4785	825	1450	500	3580	5	1	164460303	7911	-62.47	1.75	12	0.29	-77.00	2742.00	8150	20240124	-40.98	4705	20231031	2.23	8150	-40.98	20240124	4810	0.00	20240723	8150	-40.98	20240124	4705	2.23	20231031	3.89	N	036540	500	824 억	8443654	N	N	7668	N	N
51	20240723	150437	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4830	-20	5	-0.41	2042260915	420150	63.08	4875	4950	4810	6300	3395	4850	4860.79	5.13	-29789	4983	4916	4873	4806	4763	4895	4785	825	1450	500	3580	5	1	164460303	7943	-62.73	1.76	12	0.26	-77.00	2742.00	8150	20240124	-40.74	4705	20231031	2.66	8150	-40.74	20240124	4810	0.42	20240723	8150	-40.74	20240124	4705	2.66	20231031	3.89	N	036540	500	824 억	8443654	N	N	1637	N	N
52	20240723	140427	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4845	-5	5	-0.10	1775837070	365074	54.81	4875	4950	4810	6300	3395	4850	4864.32	5.13	-45768	4983	4916	4873	4806	4763	4895	4785	825	1450	500	3580	5	1	164460303	7968	-62.92	1.77	12	0.22	-77.00	2742.00	8150	20240124	-40.55	4705	20231031	2.98	8150	-40.55	20240124	4810	0.73	20240723	8150	-40.55	20240124	4705	2.98	20231031	3.89	N	036540	500	824 억	8443654	N	N	1637	N	N
53	20240723	130425	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4850	0	3	0.00	1605267680	329871	49.53	4875	4950	4810	6300	3395	4850	4866.35	5.13	-37649	4983	4916	4873	4806	4763	4895	4785	825	1450	500	3580	5	1	164460303	7976	-62.99	1.77	12	0.20	-77.00	2742.00	8150	20240124	-40.49	4705	20231031	3.08	8150	-40.49	20240124	4810	0.83	20240723	8150	-40.49	20240124	4705	3.08	20231031	3.89	N	036540	500	824 억	8443654	N	N	1637	N	N
54	20240723	120429	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4840	-10	5	-0.21	1357475610	278487	41.81	4875	4950	4830	6300	3395	4850	4874.47	5.13	-36898	4983	4916	4873	4806	4763	4895	4785	825	1450	500	3580	5	1	164460303	7960	-62.86	1.77	12	0.17	-77.00	2742.00	8150	20240124	-40.61	4705	20231031	2.87	8150	-40.61	20240124	4830	0.21	20240723	8150	-40.61	20240124	4705	2.87	20231031	3.89	N	036540	500	824 억	8443654	N	N	1637	N	N
55	20240723	110430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4855	5	2	0.10	1136553880	232835	34.96	4875	4950	4840	6300	3395	4850	4881.37	5.13	-28038	4983	4916	4873	4806	4763	4895	4785	825	1450	500	3580	5	1	164460303	7985	-63.05	1.77	12	0.14	-77.00	2742.00	8150	20240124	-40.43	4705	20231031	3.19	8150	-40.43	20240124	4830	0.52	20240722	8150	-40.43	20240124	4705	3.19	20231031	3.89	N	036540	500	824 억	8443654	N	N	1637	N	N
56	20240723	100429	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4885	35	2	0.72	676479265	138136	20.74	4875	4950	4865	6300	3395	4850	4897.20	5.13	604	4983	4916	4873	4806	4763	4895	4785	825	1450	500	3580	5	1	164460303	8034	-63.44	1.78	12	0.08	-77.00	2742.00	8150	20240124	-40.06	4705	20231031	3.83	8150	-40.06	20240124	4830	1.14	20240722	8150	-40.06	20240124	4705	3.83	20231031	3.89	N	036540	500	824 억	8443654	N	N	1637	N	N
57	20240723	090430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4940	90	2	1.86	233226440	47542	7.14	4875	4950	4875	6300	3395	4850	4905.69	5.13	18815	4983	4916	4873	4806	4763	4895	4785	825	1450	500	3580	5	1	164460303	8124	-64.16	1.80	12	0.03	-77.00	2742.00	8150	20240124	-39.39	4705	20231031	4.99	8150	-39.39	20240124	4830	2.28	20240722	8150	-39.39	20240124	4705	4.99	20231031	3.89	N	036540	500	824 억	8443654	N	N	1637	N	N
58	20240722	160424	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4850	-95	5	-1.92	3145228840	647170	91.24	4915	4940	4830	6420	3465	4945	4860.08	5.04	156809	5151	5047	4986	4882	4821	5017	4852	825	1475	500	3650	5	1	164460303	7976	-62.99	1.77	12	0.39	-77.00	2742.00	8150	20240124	-40.49	4705	20231031	3.08	8150	-40.49	20240124	4830	0.41	20240722	8150	-40.49	20240124	4705	3.08	20231031	3.93	N	036540	500	824 억	8281951	N	N	1637	N	N
59	20240722	150429	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4850	-95	5	-1.92	2822369155	580616	81.86	4915	4940	4830	6420	3465	4945	4860.98	5.04	131773	5151	5047	4986	4882	4821	5017	4852	825	1475	500	3650	5	1	164460303	7976	-62.99	1.77	12	0.35	-77.00	2742.00	8150	20240124	-40.49	4705	20231031	3.08	8150	-40.49	20240124	4830	0.41	20240722	8150	-40.49	20240124	4705	3.08	20231031	3.93	N	036540	500	824 억	8281951	N	N	2055	N	N
60	20240722	140430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4850	-95	5	-1.92	2500686180	514277	72.51	4915	4940	4830	6420	3465	4945	4862.51	5.04	101687	5151	5047	4986	4882	4821	5017	4852	825	1475	500	3650	5	1	164460303	7976	-62.99	1.77	12	0.31	-77.00	2742.00	8150	20240124	-40.49	4705	20231031	3.08	8150	-40.49	20240124	4830	0.41	20240722	8150	-40.49	20240124	4705	3.08	20231031	3.93	N	036540	500	824 억	8281951	N	N	2055	N	N
61	20240722	130426	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4855	-90	5	-1.82	2153904185	442889	62.44	4915	4940	4830	6420	3465	4945	4863.29	5.04	79482	5151	5047	4986	4882	4821	5017	4852	825	1475	500	3650	5	1	164460303	7985	-63.05	1.77	12	0.27	-77.00	2742.00	8150	20240124	-40.43	4705	20231031	3.19	8150	-40.43	20240124	4830	0.52	20240722	8150	-40.43	20240124	4705	3.19	20231031	3.93	N	036540	500	824 억	8281951	N	N	2055	N	N
62	20240722	120427	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4840	-105	5	-2.12	1773657970	364438	51.38	4915	4940	4830	6420	3465	4945	4866.81	5.04	46216	5151	5047	4986	4882	4821	5017	4852	825	1475	500	3650	5	1	164460303	7960	-62.86	1.77	12	0.22	-77.00	2742.00	8150	20240124	-40.61	4705	20231031	2.87	8150	-40.61	20240124	4830	0.21	20240722	8150	-40.61	20240124	4705	2.87	20231031	3.93	N	036540	500	824 억	8281951	N	N	2055	N	N
63	20240722	110427	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4845	-100	5	-2.02	1546632445	317622	44.78	4915	4940	4830	6420	3465	4945	4869.39	5.04	37088	5151	5047	4986	4882	4821	5017	4852	825	1475	500	3650	5	1	164460303	7968	-62.92	1.77	12	0.19	-77.00	2742.00	8150	20240124	-40.55	4705	20231031	2.98	8150	-40.55	20240124	4830	0.31	20240722	8150	-40.55	20240124	4705	2.98	20231031	3.93	N	036540	500	824 억	8281951	N	N	2055	N	N
64	20240722	100427	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4875	-70	5	-1.42	1004891725	205981	29.04	4915	4940	4840	6420	3465	4945	4878.53	5.04	3407	5151	5047	4986	4882	4821	5017	4852	825	1475	500	3650	5	1	164460303	8017	-63.31	1.78	12	0.13	-77.00	2742.00	8150	20240124	-40.18	4705	20231031	3.61	8150	-40.18	20240124	4840	0.72	20240722	8150	-40.18	20240124	4705	3.61	20231031	3.93	N	036540	500	824 억	8281951	N	N	2055	N	N
65	20240722	090425	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4905	-40	5	-0.81	138466290	28234	3.98	4915	4940	4885	6420	3465	4945	4904.09	5.04	-13582	5151	5047	4986	4882	4821	5017	4852	825	1475	500	3650	5	1	164460303	8067	-63.70	1.79	12	0.02	-77.00	2742.00	8150	20240124	-39.82	4705	20231031	4.25	8150	-39.82	20240124	4855	1.03	20240718	8150	-39.82	20240124	4705	4.25	20231031	3.93	N	036540	500	824 억	8281951	N	N	2055	N	N
66	20240719	160419	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4945	-175	5	-3.42	3490340985	701762	69.35	5050	5090	4925	6650	3590	5120	4973.76	5.18	-163145	5296	5207	5031	4942	4766	5252	4987	825	1530	500	3780	5	1	164460303	8133	-64.22	1.80	12	0.43	-77.00	2742.00	8150	20240124	-39.33	4705	20231031	5.10	8150	-39.33	20240124	4855	1.85	20240718	8150	-39.33	20240124	4705	5.10	20231031	3.91	N	036540	500	824 억	8522814	N	N	2055	N	N
67	20240719	150422	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4950	-170	5	-3.32	3191635170	641355	63.38	5050	5090	4925	6650	3590	5120	4976.38	5.18	-155972	5296	5207	5031	4942	4766	5252	4987	825	1530	500	3780	5	1	164460303	8141	-64.29	1.81	12	0.39	-77.00	2742.00	8150	20240124	-39.26	4705	20231031	5.21	8150	-39.26	20240124	4855	1.96	20240718	8150	-39.26	20240124	4705	5.21	20231031	3.91	N	036540	500	824 억	8522814	N	N	2764	N	N
68	20240719	140425	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4945	-175	5	-3.42	2763352995	554739	54.82	5050	5090	4925	6650	3590	5120	4981.34	5.18	-146530	5296	5207	5031	4942	4766	5252	4987	825	1530	500	3780	5	1	164460303	8133	-64.22	1.80	12	0.34	-77.00	2742.00	8150	20240124	-39.33	4705	20231031	5.10	8150	-39.33	20240124	4855	1.85	20240718	8150	-39.33	20240124	4705	5.10	20231031	3.91	N	036540	500	824 억	8522814	N	N	2764	N	N
69	20240719	130418	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4935	-185	5	-3.61	2326530665	466255	46.08	5050	5090	4930	6650	3590	5120	4989.81	5.18	-122660	5296	5207	5031	4942	4766	5252	4987	825	1530	500	3780	5	1	164460303	8116	-64.09	1.80	12	0.28	-77.00	2742.00	8150	20240124	-39.45	4705	20231031	4.89	8150	-39.45	20240124	4855	1.65	20240718	8150	-39.45	20240124	4705	4.89	20231031	3.91	N	036540	500	824 억	8522814	N	N	2764	N	N
70	20240719	120418	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4955	-165	5	-3.22	1947408175	389555	38.50	5050	5090	4955	6650	3590	5120	4999.04	5.18	-109318	5296	5207	5031	4942	4766	5252	4987	825	1530	500	3780	5	1	164460303	8149	-64.35	1.81	12	0.24	-77.00	2742.00	8150	20240124	-39.20	4705	20231031	5.31	8150	-39.20	20240124	4855	2.06	20240718	8150	-39.20	20240124	4705	5.31	20231031	3.91	N	036540	500	824 억	8522814	N	N	2764	N	N
71	20240719	110421	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4980	-140	5	-2.73	1341916050	267662	26.45	5050	5090	4970	6650	3590	5120	5013.45	5.18	-78470	5296	5207	5031	4942	4766	5252	4987	825	1530	500	3780	5	1	164460303	8190	-64.68	1.82	12	0.16	-77.00	2742.00	8150	20240124	-38.90	4705	20231031	5.84	8150	-38.90	20240124	4855	2.57	20240718	8150	-38.90	20240124	4705	5.84	20231031	3.91	N	036540	500	824 억	8522814	N	N	2764	N	N
72	20240719	100348	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5010	-110	5	-2.15	804367780	159933	15.80	5050	5090	5000	6650	3590	5120	5029.38	5.18	-42242	5296	5207	5031	4942	4766	5252	4987	825	1530	500	3780	10	1	164460303	8239	-65.06	1.83	12	0.10	-77.00	2742.00	8150	20240124	-38.53	4705	20231031	6.48	8150	-38.53	20240124	4855	3.19	20240718	8150	-38.53	20240124	4705	6.48	20231031	3.91	N	036540	500	824 억	8522814	N	N	2764	N	N
73	20240719	090431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5010	-110	5	-2.15	168117930	33345	3.30	5050	5090	5010	6650	3590	5120	5041.66	5.18	-6858	5296	5207	5031	4942	4766	5252	4987	825	1530	500	3780	10	1	164460303	8239	-65.06	1.83	12	0.02	-77.00	2742.00	8150	20240124	-38.53	4705	20231031	6.48	8150	-38.53	20240124	4855	3.19	20240718	8150	-38.53	20240124	4705	6.48	20231031	3.91	N	036540	500	824 억	8522814	N	N	2764	N	N
74	20240718	160414	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5120	90	2	1.79	4988141530	1002233	121.52	4900	5120	4855	6530	3530	5030	4976.59	5.04	279229	5270	5150	5080	4960	4890	5115	4925	825	1500	500	3720	10	1	164460303	8420	-66.49	1.87	12	0.61	-77.00	2742.00	8150	20240124	-37.18	4705	20231031	8.82	8150	-37.18	20240124	4855	5.46	20240718	8150	-37.18	20240124	4705	8.82	20231031	3.93	N	036540	500	824 억	8282121	N	N	2764	N	N
75	20240718	150419	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5080	50	2	0.99	4587609510	923795	112.01	4900	5090	4855	6530	3530	5030	4966.04	5.04	249780	5270	5150	5080	4960	4890	5115	4925	825	1500	500	3720	10	1	164460303	8355	-65.97	1.85	12	0.56	-77.00	2742.00	8150	20240124	-37.67	4705	20231031	7.97	8150	-37.67	20240124	4855	4.63	20240718	8150	-37.67	20240124	4705	7.97	20231031	3.93	N	036540	500	824 억	8282121	N	N	16	N	N
76	20240718	140416	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5050	20	2	0.40	4075963430	822897	99.78	4900	5060	4855	6530	3530	5030	4953.18	5.04	242230	5270	5150	5080	4960	4890	5115	4925	825	1500	500	3720	10	1	164460303	8305	-65.58	1.84	12	0.50	-77.00	2742.00	8150	20240124	-38.04	4705	20231031	7.33	8150	-38.04	20240124	4855	4.02	20240718	8150	-38.04	20240124	4705	7.33	20231031	3.93	N	036540	500	824 억	8282121	N	N	16	N	N
77	20240718	130417	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5030	0	3	0.00	3475942870	703694	85.32	4900	5040	4855	6530	3530	5030	4939.56	5.04	204351	5270	5150	5080	4960	4890	5115	4925	825	1500	500	3720	10	1	164460303	8272	-65.32	1.83	12	0.43	-77.00	2742.00	8150	20240124	-38.28	4705	20231031	6.91	8150	-38.28	20240124	4855	3.60	20240718	8150	-38.28	20240124	4705	6.91	20231031	3.93	N	036540	500	824 억	8282121	N	N	16	N	N
78	20240718	120417	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5000	-30	5	-0.60	3181511020	644921	78.20	4900	5040	4855	6530	3530	5030	4933.17	5.04	174580	5270	5150	5080	4960	4890	5115	4925	825	1500	500	3720	10	1	164460303	8223	-64.94	1.82	12	0.39	-77.00	2742.00	8150	20240124	-38.65	4705	20231031	6.27	8150	-38.65	20240124	4855	2.99	20240718	8150	-38.65	20240124	4705	6.27	20231031	3.93	N	036540	500	824 억	8282121	N	N	16	N	N
79	20240718	110419	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4990	-40	5	-0.80	2621231750	532617	64.58	4900	5040	4855	6530	3530	5030	4921.41	5.04	147136	5270	5150	5080	4960	4890	5115	4925	825	1500	500	3720	5	1	164460303	8207	-64.81	1.82	12	0.32	-77.00	2742.00	8150	20240124	-38.77	4705	20231031	6.06	8150	-38.77	20240124	4855	2.78	20240718	8150	-38.77	20240124	4705	6.06	20231031	3.93	N	036540	500	824 억	8282121	N	N	16	N	N
80	20240718	100419	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4960	-70	5	-1.39	2103776515	429193	52.04	4900	4980	4855	6530	3530	5030	4901.69	5.04	99640	5270	5150	5080	4960	4890	5115	4925	825	1500	500	3720	5	1	164460303	8157	-64.42	1.81	12	0.26	-77.00	2742.00	8150	20240124	-39.14	4705	20231031	5.42	8150	-39.14	20240124	4855	2.16	20240718	8150	-39.14	20240124	4705	5.42	20231031	3.93	N	036540	500	824 억	8282121	N	N	16	N	N
81	20240718	090421	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	4875	-155	5	-3.08	721163835	147334	17.86	4900	4950	4865	6530	3530	5030	4894.71	5.04	31433	5270	5150	5080	4960	4890	5115	4925	825	1500	500	3720	5	1	164460303	8017	-63.31	1.78	12	0.09	-77.00	2742.00	8150	20240124	-40.18	4705	20231031	3.61	8150	-40.18	20240124	4865	0.21	20240718	8150	-40.18	20240124	4705	3.61	20231031	3.93	N	036540	500	824 억	8282121	N	N	16	N	N
82	20240717	160437	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5030	-150	5	-2.90	4147566820	813424	193.51	5170	5200	5010	6730	3630	5180	5099.08	5.21	-175209	5240	5210	5170	5140	5100	5225	5155	825	1550	500	3830	10	1	164460303	8272	-65.32	1.83	12	0.49	-77.00	2742.00	8150	20240124	-38.28	4705	20231031	6.91	8150	-38.28	20240124	5010	0.40	20240717	8150	-38.28	20240124	4705	6.91	20231031	3.93	N	036540	500	824 억	8560421	N	N	16	N	N
83	20240717	150439	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5050	-130	5	-2.51	3637901560	712127	169.41	5170	5200	5040	6730	3630	5180	5108.50	5.21	-179977	5240	5210	5170	5140	5100	5225	5155	825	1550	500	3830	10	1	164460303	8305	-65.58	1.84	12	0.43	-77.00	2742.00	8150	20240124	-38.04	4705	20231031	7.33	8150	-38.04	20240124	5040	0.20	20240717	8150	-38.04	20240124	4705	7.33	20231031	3.93	N	036540	500	824 억	8560421	N	N	2429	N	N
84	20240717	140436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5070	-110	5	-2.12	3000062460	586163	139.45	5170	5200	5060	6730	3630	5180	5118.14	5.21	-165555	5240	5210	5170	5140	5100	5225	5155	825	1550	500	3830	10	1	164460303	8338	-65.84	1.85	12	0.36	-77.00	2742.00	8150	20240124	-37.79	4705	20231031	7.76	8150	-37.79	20240124	5060	0.20	20240717	8150	-37.79	20240124	4705	7.76	20231031	3.93	N	036540	500	824 억	8560421	N	N	2429	N	N
85	20240717	130435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5100	-80	5	-1.54	2334554340	455045	108.25	5170	5200	5080	6730	3630	5180	5130.38	5.21	-142030	5240	5210	5170	5140	5100	5225	5155	825	1550	500	3830	10	1	164460303	8387	-66.23	1.86	12	0.28	-77.00	2742.00	8150	20240124	-37.42	4705	20231031	8.40	8150	-37.42	20240124	5080	0.39	20240717	8150	-37.42	20240124	4705	8.40	20231031	3.93	N	036540	500	824 억	8560421	N	N	2429	N	N
86	20240717	120436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5100	-80	5	-1.54	2064846580	402126	95.67	5170	5200	5080	6730	3630	5180	5134.82	5.21	-133313	5240	5210	5170	5140	5100	5225	5155	825	1550	500	3830	10	1	164460303	8387	-66.23	1.86	12	0.24	-77.00	2742.00	8150	20240124	-37.42	4705	20231031	8.40	8150	-37.42	20240124	5080	0.39	20240717	8150	-37.42	20240124	4705	8.40	20231031	3.93	N	036540	500	824 억	8560421	N	N	2429	N	N
87	20240717	110436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5110	-70	5	-1.35	1569238870	304931	72.54	5170	5200	5100	6730	3630	5180	5146.21	5.21	-104121	5240	5210	5170	5140	5100	5225	5155	825	1550	500	3830	10	1	164460303	8404	-66.36	1.86	12	0.19	-77.00	2742.00	8150	20240124	-37.30	4705	20231031	8.61	8150	-37.30	20240124	5100	0.20	20240717	8150	-37.30	20240124	4705	8.61	20231031	3.93	N	036540	500	824 억	8560421	N	N	2429	N	N
88	20240717	100435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5160	-20	5	-0.39	707380850	136774	32.54	5170	5200	5150	6730	3630	5180	5171.90	5.21	-30100	5240	5210	5170	5140	5100	5225	5155	825	1550	500	3830	10	1	164460303	8486	-67.01	1.88	12	0.08	-77.00	2742.00	8150	20240124	-36.69	4705	20231031	9.67	8150	-36.69	20240124	5110	0.98	20240703	8150	-36.69	20240124	4705	9.67	20231031	3.93	N	036540	500	824 억	8560421	N	N	2429	N	N
89	20240717	090350	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5190	10	2	0.19	107548080	20759	4.94	5170	5190	5170	6730	3630	5180	5180.79	5.21	3126	5240	5210	5170	5140	5100	5225	5155	825	1550	500	3830	10	1	164460303	8535	-67.40	1.89	12	0.01	-77.00	2742.00	8150	20240124	-36.32	4705	20231031	10.31	8150	-36.32	20240124	5110	1.57	20240703	8150	-36.32	20240124	4705	10.31	20231031	3.93	N	036540	500	824 억	8560421	N	N	2429	N	N
90	20240716	160437	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5180	-10	5	-0.19	2146083340	415199	97.73	5160	5200	5130	6740	3640	5190	5168.78	5.20	21844	5256	5222	5166	5132	5076	5240	5150	825	1550	500	3840	10	1	164460303	8519	-67.27	1.89	12	0.25	-77.00	2742.00	8150	20240124	-36.44	4705	20231031	10.10	8150	-36.44	20240124	5110	1.37	20240703	8150	-36.44	20240124	4705	10.10	20231031	3.93	N	036540	500	824 억	8548314	N	N	2429	N	N
91	20240716	150441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5190	0	3	0.00	1947746220	376935	88.72	5160	5200	5130	6740	3640	5190	5167.30	5.20	17493	5256	5222	5166	5132	5076	5240	5150	825	1550	500	3840	10	1	164460303	8535	-67.40	1.89	12	0.23	-77.00	2742.00	8150	20240124	-36.32	4705	20231031	10.31	8150	-36.32	20240124	5110	1.57	20240703	8150	-36.32	20240124	4705	10.31	20231031	3.93	N	036540	500	824 억	8548314	N	N	5614	N	N
92	20240716	140440	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5180	-10	5	-0.19	1706743480	330440	77.78	5160	5200	5130	6740	3640	5190	5165.04	5.20	-1307	5256	5222	5166	5132	5076	5240	5150	825	1550	500	3840	10	1	164460303	8519	-67.27	1.89	12	0.20	-77.00	2742.00	8150	20240124	-36.44	4705	20231031	10.10	8150	-36.44	20240124	5110	1.37	20240703	8150	-36.44	20240124	4705	10.10	20231031	3.93	N	036540	500	824 억	8548314	N	N	5614	N	N
93	20240716	130439	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5170	-20	5	-0.39	1510699560	292514	68.85	5160	5200	5130	6740	3640	5190	5164.51	5.20	-5027	5256	5222	5166	5132	5076	5240	5150	825	1550	500	3840	10	1	164460303	8503	-67.14	1.89	12	0.18	-77.00	2742.00	8150	20240124	-36.56	4705	20231031	9.88	8150	-36.56	20240124	5110	1.17	20240703	8150	-36.56	20240124	4705	9.88	20231031	3.93	N	036540	500	824 억	8548314	N	N	5614	N	N
94	20240716	120438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5180	-10	5	-0.19	1281152800	248227	58.43	5160	5200	5130	6740	3640	5190	5161.17	5.20	7602	5256	5222	5166	5132	5076	5240	5150	825	1550	500	3840	10	1	164460303	8519	-67.27	1.89	12	0.15	-77.00	2742.00	8150	20240124	-36.44	4705	20231031	10.10	8150	-36.44	20240124	5110	1.37	20240703	8150	-36.44	20240124	4705	10.10	20231031	3.93	N	036540	500	824 억	8548314	N	N	5614	N	N
95	20240716	110439	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5160	-30	5	-0.58	1140599190	221038	52.03	5160	5200	5130	6740	3640	5190	5160.14	5.20	1804	5256	5222	5166	5132	5076	5240	5150	825	1550	500	3840	10	1	164460303	8486	-67.01	1.88	12	0.13	-77.00	2742.00	8150	20240124	-36.69	4705	20231031	9.67	8150	-36.69	20240124	5110	0.98	20240703	8150	-36.69	20240124	4705	9.67	20231031	3.93	N	036540	500	824 억	8548314	N	N	5614	N	N
96	20240716	100439	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5160	-30	5	-0.58	767586300	148840	35.03	5160	5200	5130	6740	3640	5190	5157.04	5.20	717	5256	5222	5166	5132	5076	5240	5150	825	1550	500	3840	10	1	164460303	8486	-67.01	1.88	12	0.09	-77.00	2742.00	8150	20240124	-36.69	4705	20231031	9.67	8150	-36.69	20240124	5110	0.98	20240703	8150	-36.69	20240124	4705	9.67	20231031	3.93	N	036540	500	824 억	8548314	N	N	5614	N	N
97	20240716	090436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5160	-30	5	-0.58	104300890	20196	4.75	5160	5190	5160	6740	3640	5190	5163.95	5.20	-2950	5256	5222	5166	5132	5076	5240	5150	825	1550	500	3840	10	1	164460303	8486	-67.01	1.88	12	0.01	-77.00	2742.00	8150	20240124	-36.69	4705	20231031	9.67	8150	-36.69	20240124	5110	0.98	20240703	8150	-36.69	20240124	4705	9.67	20231031	3.93	N	036540	500	824 억	8548314	N	N	5614	N	N
98	20240715	160431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5190	60	2	1.17	2145017190	416015	52.28	5140	5200	5110	6660	3600	5130	5156.07	5.16	59797	5290	5210	5160	5080	5030	5185	5055	825	1530	500	3790	10	1	164460303	8535	-67.40	1.89	12	0.25	-77.00	2742.00	8150	20240124	-36.32	4705	20231031	10.31	8150	-36.32	20240124	5110	1.57	20240715	8150	-36.32	20240124	4705	10.31	20231031	3.96	N	036540	500	824 억	8487796	N	N	5614	N	N
99	20240715	150434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5170	40	2	0.78	1943818130	377204	47.40	5140	5200	5110	6660	3600	5130	5153.25	5.16	39858	5290	5210	5160	5080	5030	5185	5055	825	1530	500	3790	10	1	164460303	8503	-67.14	1.89	12	0.23	-77.00	2742.00	8150	20240124	-36.56	4705	20231031	9.88	8150	-36.56	20240124	5110	1.17	20240715	8150	-36.56	20240124	4705	9.88	20231031	3.96	N	036540	500	824 억	8487796	N	N	9059	N	N
100	20240715	140434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5170	40	2	0.78	1598667040	310557	39.03	5140	5180	5110	6660	3600	5130	5147.76	5.16	3277	5290	5210	5160	5080	5030	5185	5055	825	1530	500	3790	10	1	164460303	8503	-67.14	1.89	12	0.19	-77.00	2742.00	8150	20240124	-36.56	4705	20231031	9.88	8150	-36.56	20240124	5110	1.17	20240715	8150	-36.56	20240124	4705	9.88	20231031	3.96	N	036540	500	824 억	8487796	N	N	9059	N	N
101	20240715	130434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5160	30	2	0.58	1268467460	246501	30.98	5140	5180	5110	6660	3600	5130	5145.92	5.16	-22954	5290	5210	5160	5080	5030	5185	5055	825	1530	500	3790	10	1	164460303	8486	-67.01	1.88	12	0.15	-77.00	2742.00	8150	20240124	-36.69	4705	20231031	9.67	8150	-36.69	20240124	5110	0.98	20240715	8150	-36.69	20240124	4705	9.67	20231031	3.96	N	036540	500	824 억	8487796	N	N	9059	N	N
102	20240715	120435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5160	30	2	0.58	1145513770	222672	27.98	5140	5180	5110	6660	3600	5130	5144.42	5.16	-29552	5290	5210	5160	5080	5030	5185	5055	825	1530	500	3790	10	1	164460303	8486	-67.01	1.88	12	0.14	-77.00	2742.00	8150	20240124	-36.69	4705	20231031	9.67	8150	-36.69	20240124	5110	0.98	20240715	8150	-36.69	20240124	4705	9.67	20231031	3.96	N	036540	500	824 억	8487796	N	N	9059	N	N
103	20240715	110433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5160	30	2	0.58	933715380	181604	22.82	5140	5180	5110	6660	3600	5130	5141.52	5.16	-26081	5290	5210	5160	5080	5030	5185	5055	825	1530	500	3790	10	1	164460303	8486	-67.01	1.88	12	0.11	-77.00	2742.00	8150	20240124	-36.69	4705	20231031	9.67	8150	-36.69	20240124	5110	0.98	20240715	8150	-36.69	20240124	4705	9.67	20231031	3.96	N	036540	500	824 억	8487796	N	N	9059	N	N
104	20240715	100434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5140	10	2	0.19	638461300	124290	15.62	5140	5180	5110	6660	3600	5130	5136.89	5.16	-23038	5290	5210	5160	5080	5030	5185	5055	825	1530	500	3790	10	1	164460303	8453	-66.75	1.87	12	0.08	-77.00	2742.00	8150	20240124	-36.93	4705	20231031	9.25	8150	-36.93	20240124	5110	0.59	20240715	8150	-36.93	20240124	4705	9.25	20231031	3.96	N	036540	500	824 억	8487796	N	N	9059	N	N
105	20240715	090434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5150	20	2	0.39	126417450	24532	3.08	5140	5180	5140	6660	3600	5130	5153.53	5.16	-7721	5290	5210	5160	5080	5030	5185	5055	825	1530	500	3790	10	1	164460303	8470	-66.88	1.88	12	0.01	-77.00	2742.00	8150	20240124	-36.81	4705	20231031	9.46	8150	-36.81	20240124	5110	0.78	20240703	8150	-36.81	20240124	4705	9.46	20231031	3.96	N	036540	500	824 억	8487796	N	N	9059	N	N
106	20240712	160430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5130	-130	5	-2.47	4071265460	789213	131.93	5190	5240	5110	6830	3690	5260	5158.69	5.13	-99983	5380	5320	5280	5220	5180	5300	5200	825	1570	500	3890	10	1	164460303	8437	-66.62	1.87	12	0.48	-77.00	2742.00	8150	20240124	-37.06	4705	20231031	9.03	8150	-37.06	20240124	5110	0.39	20240712	8150	-37.06	20240124	4705	9.03	20231031	3.95	N	036540	500	824 억	8433662	N	N	9059	N	N
107	20240712	150432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5130	-130	5	-2.47	3719333360	720564	120.46	5190	5240	5120	6830	3690	5260	5161.69	5.13	-87394	5380	5320	5280	5220	5180	5300	5200	825	1570	500	3890	10	1	164460303	8437	-66.62	1.87	12	0.44	-77.00	2742.00	8150	20240124	-37.06	4705	20231031	9.03	8150	-37.06	20240124	5110	0.39	20240703	8150	-37.06	20240124	4705	9.03	20231031	3.95	N	036540	500	824 억	8433662	N	N	19291	N	N
108	20240712	140436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5130	-130	5	-2.47	3242554960	627526	104.91	5190	5240	5120	6830	3690	5260	5167.20	5.13	-60017	5380	5320	5280	5220	5180	5300	5200	825	1570	500	3890	10	1	164460303	8437	-66.62	1.87	12	0.38	-77.00	2742.00	8150	20240124	-37.06	4705	20231031	9.03	8150	-37.06	20240124	5110	0.39	20240703	8150	-37.06	20240124	4705	9.03	20231031	3.95	N	036540	500	824 억	8433662	N	N	19291	N	N
109	20240712	130431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5140	-120	5	-2.28	2816424500	544429	91.01	5190	5240	5120	6830	3690	5260	5173.17	5.13	-30643	5380	5320	5280	5220	5180	5300	5200	825	1570	500	3890	10	1	164460303	8453	-66.75	1.87	12	0.33	-77.00	2742.00	8150	20240124	-36.93	4705	20231031	9.25	8150	-36.93	20240124	5110	0.59	20240703	8150	-36.93	20240124	4705	9.25	20231031	3.95	N	036540	500	824 억	8433662	N	N	19291	N	N
110	20240712	120433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5150	-110	5	-2.09	2028902600	390963	65.36	5190	5240	5140	6830	3690	5260	5189.50	5.13	-17732	5380	5320	5280	5220	5180	5300	5200	825	1570	500	3890	10	1	164460303	8470	-66.88	1.88	12	0.24	-77.00	2742.00	8150	20240124	-36.81	4705	20231031	9.46	8150	-36.81	20240124	5110	0.78	20240703	8150	-36.81	20240124	4705	9.46	20231031	3.95	N	036540	500	824 억	8433662	N	N	19291	N	N
111	20240712	110431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5200	-60	5	-1.14	1077001780	206871	34.58	5190	5240	5180	6830	3690	5260	5206.15	5.13	16281	5380	5320	5280	5220	5180	5300	5200	825	1570	500	3890	10	1	164460303	8552	-67.53	1.90	12	0.13	-77.00	2742.00	8150	20240124	-36.20	4705	20231031	10.52	8150	-36.20	20240124	5110	1.76	20240703	8150	-36.20	20240124	4705	10.52	20231031	3.95	N	036540	500	824 억	8433662	N	N	19291	N	N
112	20240712	100433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5210	-50	5	-0.95	731237570	140578	23.50	5190	5230	5180	6830	3690	5260	5201.64	5.13	1233	5380	5320	5280	5220	5180	5300	5200	825	1570	500	3890	10	1	164460303	8568	-67.66	1.90	12	0.09	-77.00	2742.00	8150	20240124	-36.07	4705	20231031	10.73	8150	-36.07	20240124	5110	1.96	20240703	8150	-36.07	20240124	4705	10.73	20231031	3.95	N	036540	500	824 억	8433662	N	N	19291	N	N
113	20240712	090431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5190	-70	5	-1.33	133381440	25672	4.29	5190	5220	5180	6830	3690	5260	5195.55	5.13	117	5380	5320	5280	5220	5180	5300	5200	825	1570	500	3890	10	1	164460303	8535	-67.40	1.89	12	0.02	-77.00	2742.00	8150	20240124	-36.32	4705	20231031	10.31	8150	-36.32	20240124	5110	1.57	20240703	8150	-36.32	20240124	4705	10.31	20231031	3.95	N	036540	500	824 억	8433662	N	N	19291	N	N
114	20240711	160428	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5260	30	2	0.57	3077385240	582127	91.71	5290	5340	5240	6790	3670	5230	5286.46	5.04	114962	5423	5326	5263	5166	5103	5295	5135	825	1560	500	3870	10	1	164460303	8651	-68.31	1.92	12	0.35	-77.00	2742.00	8150	20240124	-35.46	4705	20231031	11.80	8150	-35.46	20240124	5110	2.94	20240703	8150	-35.46	20240124	4705	11.80	20231031	3.95	N	036540	500	824 억	8284431	N	N	19291	N	N
115	20240711	150433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5260	30	2	0.57	2426755760	458460	72.23	5290	5340	5240	6790	3670	5230	5293.28	5.04	119549	5423	5326	5263	5166	5103	5295	5135	825	1560	500	3870	10	1	164460303	8651	-68.31	1.92	12	0.28	-77.00	2742.00	8150	20240124	-35.46	4705	20231031	11.80	8150	-35.46	20240124	5110	2.94	20240703	8150	-35.46	20240124	4705	11.80	20231031	3.95	N	036540	500	824 억	8284431	N	N	12925	N	N
116	20240711	140432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5300	70	2	1.34	2178498300	411302	64.80	5290	5340	5260	6790	3670	5230	5296.59	5.04	107634	5423	5326	5263	5166	5103	5295	5135	825	1560	500	3870	10	1	164460303	8716	-68.83	1.93	12	0.25	-77.00	2742.00	8150	20240124	-34.97	4705	20231031	12.65	8150	-34.97	20240124	5110	3.72	20240703	8150	-34.97	20240124	4705	12.65	20231031	3.95	N	036540	500	824 억	8284431	N	N	12925	N	N
117	20240711	130431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5290	60	2	1.15	1910492800	360610	56.81	5290	5340	5260	6790	3670	5230	5297.95	5.04	112245	5423	5326	5263	5166	5103	5295	5135	825	1560	500	3870	10	1	164460303	8700	-68.70	1.93	12	0.22	-77.00	2742.00	8150	20240124	-35.09	4705	20231031	12.43	8150	-35.09	20240124	5110	3.52	20240703	8150	-35.09	20240124	4705	12.43	20231031	3.95	N	036540	500	824 억	8284431	N	N	12925	N	N
118	20240711	120432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5310	80	2	1.53	1779224160	335789	52.90	5290	5340	5260	6790	3670	5230	5298.64	5.04	114468	5423	5326	5263	5166	5103	5295	5135	825	1560	500	3870	10	1	164460303	8733	-68.96	1.94	12	0.20	-77.00	2742.00	8150	20240124	-34.85	4705	20231031	12.86	8150	-34.85	20240124	5110	3.91	20240703	8150	-34.85	20240124	4705	12.86	20231031	3.95	N	036540	500	824 억	8284431	N	N	12925	N	N
119	20240711	110430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5300	70	2	1.34	1392407340	262827	41.41	5290	5340	5260	6790	3670	5230	5297.81	5.04	71289	5423	5326	5263	5166	5103	5295	5135	825	1560	500	3870	10	1	164460303	8716	-68.83	1.93	12	0.16	-77.00	2742.00	8150	20240124	-34.97	4705	20231031	12.65	8150	-34.97	20240124	5110	3.72	20240703	8150	-34.97	20240124	4705	12.65	20231031	3.95	N	036540	500	824 억	8284431	N	N	12925	N	N
120	20240711	100430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5320	90	2	1.72	985262640	186192	29.33	5290	5320	5260	6790	3670	5230	5291.65	5.04	67690	5423	5326	5263	5166	5103	5295	5135	825	1560	500	3870	10	1	164460303	8749	-69.09	1.94	12	0.11	-77.00	2742.00	8150	20240124	-34.72	4705	20231031	13.07	8150	-34.72	20240124	5110	4.11	20240703	8150	-34.72	20240124	4705	13.07	20231031	3.95	N	036540	500	824 억	8284431	N	N	12925	N	N
121	20240711	090428	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5280	50	2	0.96	183239650	34612	5.45	5290	5310	5280	6790	3670	5230	5294.11	5.04	19790	5423	5326	5263	5166	5103	5295	5135	825	1560	500	3870	10	1	164460303	8684	-68.57	1.93	12	0.02	-77.00	2742.00	8150	20240124	-35.21	4705	20231031	12.22	8150	-35.21	20240124	5110	3.33	20240703	8150	-35.21	20240124	4705	12.22	20231031	3.95	N	036540	500	824 억	8284431	N	N	12925	N	N
122	20240710	160429	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5230	-140	5	-2.61	3261859890	621842	142.31	5340	5360	5200	6980	3760	5370	5245.37	5.02	-152664	5450	5410	5380	5340	5310	5430	5360	825	1610	500	3970	10	1	164460303	8601	-67.92	1.91	12	0.38	-77.00	2742.00	8150	20240124	-35.83	4705	20231031	11.16	8150	-35.83	20240124	5110	2.35	20240703	8150	-35.83	20240124	4705	11.16	20231031	3.94	N	036540	500	824 억	8259540	N	N	12925	N	N
123	20240710	150430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5240	-130	5	-2.42	3030910510	577701	132.21	5340	5360	5200	6980	3760	5370	5246.33	5.02	-143257	5450	5410	5380	5340	5310	5430	5360	825	1610	500	3970	10	1	164460303	8618	-68.05	1.91	12	0.35	-77.00	2742.00	8150	20240124	-35.71	4705	20231031	11.37	8150	-35.71	20240124	5110	2.54	20240703	8150	-35.71	20240124	4705	11.37	20231031	3.94	N	036540	500	824 억	8259540	N	N	28129	N	N
124	20240710	140428	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5230	-140	5	-2.61	2741543520	522460	119.56	5340	5360	5200	6980	3760	5370	5247.18	5.02	-134101	5450	5410	5380	5340	5310	5430	5360	825	1610	500	3970	10	1	164460303	8601	-67.92	1.91	12	0.32	-77.00	2742.00	8150	20240124	-35.83	4705	20231031	11.16	8150	-35.83	20240124	5110	2.35	20240703	8150	-35.83	20240124	4705	11.16	20231031	3.94	N	036540	500	824 억	8259540	N	N	28129	N	N
125	20240710	130429	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5210	-160	5	-2.98	2395763170	456112	104.38	5340	5360	5200	6980	3760	5370	5252.36	5.02	-121965	5450	5410	5380	5340	5310	5430	5360	825	1610	500	3970	10	1	164460303	8568	-67.66	1.90	12	0.28	-77.00	2742.00	8150	20240124	-36.07	4705	20231031	10.73	8150	-36.07	20240124	5110	1.96	20240703	8150	-36.07	20240124	4705	10.73	20231031	3.94	N	036540	500	824 억	8259540	N	N	28129	N	N
126	20240710	120427	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5240	-130	5	-2.42	1987619700	377868	86.47	5340	5360	5210	6980	3760	5370	5259.85	5.02	-108642	5450	5410	5380	5340	5310	5430	5360	825	1610	500	3970	10	1	164460303	8618	-68.05	1.91	12	0.23	-77.00	2742.00	8150	20240124	-35.71	4705	20231031	11.37	8150	-35.71	20240124	5110	2.54	20240703	8150	-35.71	20240124	4705	11.37	20231031	3.94	N	036540	500	824 억	8259540	N	N	28129	N	N
127	20240710	110430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5220	-150	5	-2.79	1797347080	341466	78.14	5340	5360	5210	6980	3760	5370	5263.36	5.02	-103296	5450	5410	5380	5340	5310	5430	5360	825	1610	500	3970	10	1	164460303	8585	-67.79	1.90	12	0.21	-77.00	2742.00	8150	20240124	-35.95	4705	20231031	10.95	8150	-35.95	20240124	5110	2.15	20240703	8150	-35.95	20240124	4705	10.95	20231031	3.94	N	036540	500	824 억	8259540	N	N	28129	N	N
128	20240710	100426	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5270	-100	5	-1.86	1030987180	195258	44.68	5340	5360	5250	6980	3760	5370	5279.75	5.02	-83849	5450	5410	5380	5340	5310	5430	5360	825	1610	500	3970	10	1	164460303	8667	-68.44	1.92	12	0.12	-77.00	2742.00	8150	20240124	-35.34	4705	20231031	12.01	8150	-35.34	20240124	5110	3.13	20240703	8150	-35.34	20240124	4705	12.01	20231031	3.94	N	036540	500	824 억	8259540	N	N	28129	N	N
129	20240710	090429	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5270	-100	5	-1.86	297143520	55972	12.81	5340	5360	5250	6980	3760	5370	5307.88	5.02	-40946	5450	5410	5380	5340	5310	5430	5360	825	1610	500	3970	10	1	164460303	8667	-68.44	1.92	12	0.03	-77.00	2742.00	8150	20240124	-35.34	4705	20231031	12.01	8150	-35.34	20240124	5110	3.13	20240703	8150	-35.34	20240124	4705	12.01	20231031	3.94	N	036540	500	824 억	8259540	N	N	28129	N	N
130	20240709	160428	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5370	30	2	0.56	2318991130	431648	104.69	5350	5420	5350	6940	3740	5340	5372.41	4.99	40199	5413	5376	5333	5296	5253	5395	5315	825	1600	500	3950	10	1	164460303	8832	-69.74	1.96	12	0.26	-77.00	2742.00	8150	20240124	-34.11	4705	20231031	14.13	8150	-34.11	20240124	5110	5.09	20240703	8150	-34.11	20240124	4705	14.13	20231031	3.92	N	036540	500	824 억	8202079	N	N	28129	N	N
131	20240709	150428	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5370	30	2	0.56	2103481040	391502	94.95	5350	5420	5350	6940	3740	5340	5372.85	4.99	35661	5413	5376	5333	5296	5253	5395	5315	825	1600	500	3950	10	1	164460303	8832	-69.74	1.96	12	0.24	-77.00	2742.00	8150	20240124	-34.11	4705	20231031	14.13	8150	-34.11	20240124	5110	5.09	20240703	8150	-34.11	20240124	4705	14.13	20231031	3.92	N	036540	500	824 억	8202079	N	N	28834	N	N
132	20240709	140428	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5370	30	2	0.56	1946081360	362166	87.84	5350	5420	5350	6940	3740	5340	5373.45	4.99	35917	5413	5376	5333	5296	5253	5395	5315	825	1600	500	3950	10	1	164460303	8832	-69.74	1.96	12	0.22	-77.00	2742.00	8150	20240124	-34.11	4705	20231031	14.13	8150	-34.11	20240124	5110	5.09	20240703	8150	-34.11	20240124	4705	14.13	20231031	3.92	N	036540	500	824 억	8202079	N	N	28834	N	N
133	20240709	130430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5370	30	2	0.56	1702907600	316786	76.83	5350	5420	5350	6940	3740	5340	5375.58	4.99	35573	5413	5376	5333	5296	5253	5395	5315	825	1600	500	3950	10	1	164460303	8832	-69.74	1.96	12	0.19	-77.00	2742.00	8150	20240124	-34.11	4705	20231031	14.13	8150	-34.11	20240124	5110	5.09	20240703	8150	-34.11	20240124	4705	14.13	20231031	3.92	N	036540	500	824 억	8202079	N	N	28834	N	N
134	20240709	120431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5370	30	2	0.56	1535301660	285534	69.25	5350	5420	5350	6940	3740	5340	5376.95	4.99	34726	5413	5376	5333	5296	5253	5395	5315	825	1600	500	3950	10	1	164460303	8832	-69.74	1.96	12	0.17	-77.00	2742.00	8150	20240124	-34.11	4705	20231031	14.13	8150	-34.11	20240124	5110	5.09	20240703	8150	-34.11	20240124	4705	14.13	20231031	3.92	N	036540	500	824 억	8202079	N	N	28834	N	N
135	20240709	110430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5360	20	2	0.37	1222328400	227402	55.15	5350	5420	5350	6940	3740	5340	5375.19	4.99	10412	5413	5376	5333	5296	5253	5395	5315	825	1600	500	3950	10	1	164460303	8815	-69.61	1.95	12	0.14	-77.00	2742.00	8150	20240124	-34.23	4705	20231031	13.92	8150	-34.23	20240124	5110	4.89	20240703	8150	-34.23	20240124	4705	13.92	20231031	3.92	N	036540	500	824 억	8202079	N	N	28834	N	N
136	20240709	100429	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5390	50	2	0.94	833344600	154959	37.58	5350	5420	5350	6940	3740	5340	5377.84	4.99	10832	5413	5376	5333	5296	5253	5395	5315	825	1600	500	3950	10	1	164460303	8864	-70.00	1.97	12	0.09	-77.00	2742.00	8150	20240124	-33.87	4705	20231031	14.56	8150	-33.87	20240124	5110	5.48	20240703	8150	-33.87	20240124	4705	14.56	20231031	3.92	N	036540	500	824 억	8202079	N	N	28834	N	N
137	20240709	090428	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5370	30	2	0.56	265554350	49376	11.98	5350	5420	5350	6940	3740	5340	5378.21	4.99	14336	5413	5376	5333	5296	5253	5395	5315	825	1600	500	3950	10	1	164460303	8832	-69.74	1.96	12	0.03	-77.00	2742.00	8150	20240124	-34.11	4705	20231031	14.13	8150	-34.11	20240124	5110	5.09	20240703	8150	-34.11	20240124	4705	14.13	20231031	3.92	N	036540	500	824 억	8202079	N	N	28834	N	N
138	20240708	160425	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5340	10	2	0.19	2159600290	405633	63.53	5290	5370	5290	6920	3740	5330	5323.93	4.96	27339	5516	5422	5366	5272	5216	5395	5245	825	1590	500	3940	10	1	164460303	8782	-69.35	1.95	12	0.25	-77.00	2742.00	8150	20240124	-34.48	4705	20231031	13.50	8150	-34.48	20240124	5110	4.50	20240703	8150	-34.48	20240124	4705	13.50	20231031	3.98	N	036540	500	824 억	8160812	N	N	28834	N	N
139	20240708	150427	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5340	10	2	0.19	1887562610	354655	55.55	5290	5370	5290	6920	3740	5330	5322.24	4.96	25045	5516	5422	5366	5272	5216	5395	5245	825	1590	500	3940	10	1	164460303	8782	-69.35	1.95	12	0.22	-77.00	2742.00	8150	20240124	-34.48	4705	20231031	13.50	8150	-34.48	20240124	5110	4.50	20240703	8150	-34.48	20240124	4705	13.50	20231031	3.98	N	036540	500	824 억	8160812	N	N	20160	N	N
140	20240708	140428	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5320	-10	5	-0.19	1513980880	284594	44.57	5290	5370	5290	6920	3740	5330	5319.77	4.96	-5717	5516	5422	5366	5272	5216	5395	5245	825	1590	500	3940	10	1	164460303	8749	-69.09	1.94	12	0.17	-77.00	2742.00	8150	20240124	-34.72	4705	20231031	13.07	8150	-34.72	20240124	5110	4.11	20240703	8150	-34.72	20240124	4705	13.07	20231031	3.98	N	036540	500	824 억	8160812	N	N	20160	N	N
141	20240708	130425	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5330	0	3	0.00	1351446380	253983	39.78	5290	5370	5290	6920	3740	5330	5320.99	4.96	-12902	5516	5422	5366	5272	5216	5395	5245	825	1590	500	3940	10	1	164460303	8766	-69.22	1.94	12	0.15	-77.00	2742.00	8150	20240124	-34.60	4705	20231031	13.28	8150	-34.60	20240124	5110	4.31	20240703	8150	-34.60	20240124	4705	13.28	20231031	3.98	N	036540	500	824 억	8160812	N	N	20160	N	N
142	20240708	120427	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5310	-20	5	-0.38	1134021590	213023	33.36	5290	5370	5290	6920	3740	5330	5323.45	4.96	-13927	5516	5422	5366	5272	5216	5395	5245	825	1590	500	3940	10	1	164460303	8733	-68.96	1.94	12	0.13	-77.00	2742.00	8150	20240124	-34.85	4705	20231031	12.86	8150	-34.85	20240124	5110	3.91	20240703	8150	-34.85	20240124	4705	12.86	20231031	3.98	N	036540	500	824 억	8160812	N	N	20160	N	N
143	20240708	110425	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5320	-10	5	-0.19	908696390	170595	26.72	5290	5370	5290	6920	3740	5330	5326.62	4.96	-14726	5516	5422	5366	5272	5216	5395	5245	825	1590	500	3940	10	1	164460303	8749	-69.09	1.94	12	0.10	-77.00	2742.00	8150	20240124	-34.72	4705	20231031	13.07	8150	-34.72	20240124	5110	4.11	20240703	8150	-34.72	20240124	4705	13.07	20231031	3.98	N	036540	500	824 억	8160812	N	N	20160	N	N
144	20240708	100426	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5340	10	2	0.19	715539990	134389	21.05	5290	5370	5290	6920	3740	5330	5324.37	4.96	-11315	5516	5422	5366	5272	5216	5395	5245	825	1590	500	3940	10	1	164460303	8782	-69.35	1.95	12	0.08	-77.00	2742.00	8150	20240124	-34.48	4705	20231031	13.50	8150	-34.48	20240124	5110	4.50	20240703	8150	-34.48	20240124	4705	13.50	20231031	3.98	N	036540	500	824 억	8160812	N	N	20160	N	N
145	20240708	090426	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5360	30	2	0.56	136259190	25700	4.03	5290	5360	5290	6920	3740	5330	5301.19	4.96	3151	5516	5422	5366	5272	5216	5395	5245	825	1590	500	3940	10	1	164460303	8815	-69.61	1.95	12	0.02	-77.00	2742.00	8150	20240124	-34.23	4705	20231031	13.92	8150	-34.23	20240124	5110	4.89	20240703	8150	-34.23	20240124	4705	13.92	20231031	3.98	N	036540	500	824 억	8160812	N	N	20160	N	N
146	20240705	160424	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5330	-70	5	-1.30	3384726100	630075	61.32	5440	5460	5310	7020	3780	5400	5371.97	4.98	-27972	5586	5492	5316	5222	5046	5540	5270	825	1620	500	3990	10	1	164460303	8766	-69.22	1.94	12	0.38	-77.00	2742.00	8150	20240124	-34.60	4705	20231031	13.28	8150	-34.60	20240124	5110	4.31	20240703	8150	-34.60	20240124	4705	13.28	20231031	3.98	N	036540	500	824 억	8185737	N	N	20160	N	N
147	20240705	150426	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5350	-50	5	-0.93	2995686150	557048	54.21	5440	5460	5310	7020	3780	5400	5377.78	4.98	-30633	5586	5492	5316	5222	5046	5540	5270	825	1620	500	3990	10	1	164460303	8799	-69.48	1.95	12	0.34	-77.00	2742.00	8150	20240124	-34.36	4705	20231031	13.71	8150	-34.36	20240124	5110	4.70	20240703	8150	-34.36	20240124	4705	13.71	20231031	3.98	N	036540	500	824 억	8185737	N	N	935	N	N
148	20240705	140425	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5340	-60	5	-1.11	2467374920	457940	44.57	5440	5460	5330	7020	3780	5400	5387.98	4.98	-26657	5586	5492	5316	5222	5046	5540	5270	825	1620	500	3990	10	1	164460303	8782	-69.35	1.95	12	0.28	-77.00	2742.00	8150	20240124	-34.48	4705	20231031	13.50	8150	-34.48	20240124	5110	4.50	20240703	8150	-34.48	20240124	4705	13.50	20231031	3.98	N	036540	500	824 억	8185737	N	N	935	N	N
149	20240705	130424	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5390	-10	5	-0.19	2024558620	375292	36.53	5440	5460	5340	7020	3780	5400	5394.62	4.98	-23367	5586	5492	5316	5222	5046	5540	5270	825	1620	500	3990	10	1	164460303	8864	-70.00	1.97	12	0.23	-77.00	2742.00	8150	20240124	-33.87	4705	20231031	14.56	8150	-33.87	20240124	5110	5.48	20240703	8150	-33.87	20240124	4705	14.56	20231031	3.98	N	036540	500	824 억	8185737	N	N	935	N	N
150	20240705	120425	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5370	-30	5	-0.56	1844017860	341723	33.26	5440	5460	5340	7020	3780	5400	5396.23	4.98	-27420	5586	5492	5316	5222	5046	5540	5270	825	1620	500	3990	10	1	164460303	8832	-69.74	1.96	12	0.21	-77.00	2742.00	8150	20240124	-34.11	4705	20231031	14.13	8150	-34.11	20240124	5110	5.09	20240703	8150	-34.11	20240124	4705	14.13	20231031	3.98	N	036540	500	824 억	8185737	N	N	935	N	N
151	20240705	110424	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5400	0	3	0.00	1532209240	283792	27.62	5440	5460	5340	7020	3780	5400	5399.06	4.98	-23819	5586	5492	5316	5222	5046	5540	5270	825	1620	500	3990	10	1	164460303	8881	-70.13	1.97	12	0.17	-77.00	2742.00	8150	20240124	-33.74	4705	20231031	14.77	8150	-33.74	20240124	5110	5.68	20240703	8150	-33.74	20240124	4705	14.77	20231031	3.98	N	036540	500	824 억	8185737	N	N	935	N	N
152	20240705	100424	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5400	0	3	0.00	1186352220	219668	21.38	5440	5460	5340	7020	3780	5400	5400.66	4.98	-26943	5586	5492	5316	5222	5046	5540	5270	825	1620	500	3990	10	1	164460303	8881	-70.13	1.97	12	0.13	-77.00	2742.00	8150	20240124	-33.74	4705	20231031	14.77	8150	-33.74	20240124	5110	5.68	20240703	8150	-33.74	20240124	4705	14.77	20231031	3.98	N	036540	500	824 억	8185737	N	N	935	N	N
153	20240705	090425	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5410	10	2	0.19	341812260	62860	6.12	5440	5460	5410	7020	3780	5400	5437.75	4.98	-24165	5586	5492	5316	5222	5046	5540	5270	825	1620	500	3990	10	1	164460303	8897	-70.26	1.97	12	0.04	-77.00	2742.00	8150	20240124	-33.62	4705	20231031	14.98	8150	-33.62	20240124	5110	5.87	20240703	8150	-33.62	20240124	4705	14.98	20231031	3.98	N	036540	500	824 억	8185737	N	N	935	N	N
154	20240704	160422	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5400	260	2	5.06	5415548480	1020781	100.20	5140	5410	5140	6680	3600	5140	5304.99	4.82	237662	5400	5270	5190	5060	4980	5230	5020	825	1540	500	3800	10	1	164460303	8881	-70.13	1.97	12	0.62	-77.00	2742.00	8150	20240124	-33.74	4705	20231031	14.77	8150	-33.74	20240124	5110	5.68	20240703	8150	-33.74	20240124	4705	14.77	20231031	3.95	N	036540	500	824 억	7923162	N	N	935	N	N
155	20240704	150424	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5370	230	2	4.47	5118536260	965683	94.79	5140	5410	5140	6680	3600	5140	5300.43	4.82	231158	5400	5270	5190	5060	4980	5230	5020	825	1540	500	3800	10	1	164460303	8832	-69.74	1.96	12	0.59	-77.00	2742.00	8150	20240124	-34.11	4705	20231031	14.13	8150	-34.11	20240124	5110	5.09	20240703	8150	-34.11	20240124	4705	14.13	20231031	3.95	N	036540	500	824 억	7923162	N	N	1179	N	N
156	20240704	140424	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5400	260	2	5.06	4644013590	877645	86.15	5140	5410	5140	6680	3600	5140	5291.45	4.82	218743	5400	5270	5190	5060	4980	5230	5020	825	1540	500	3800	10	1	164460303	8881	-70.13	1.97	12	0.53	-77.00	2742.00	8150	20240124	-33.74	4705	20231031	14.77	8150	-33.74	20240124	5110	5.68	20240703	8150	-33.74	20240124	4705	14.77	20231031	3.95	N	036540	500	824 억	7923162	N	N	1179	N	N
157	20240704	130424	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5360	220	2	4.28	3738912250	709418	69.64	5140	5370	5140	6680	3600	5140	5270.39	4.82	176658	5400	5270	5190	5060	4980	5230	5020	825	1540	500	3800	10	1	164460303	8815	-69.61	1.95	12	0.43	-77.00	2742.00	8150	20240124	-34.23	4705	20231031	13.92	8150	-34.23	20240124	5110	4.89	20240703	8150	-34.23	20240124	4705	13.92	20231031	3.95	N	036540	500	824 억	7923162	N	N	1179	N	N
158	20240704	120423	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5330	190	2	3.70	3108031620	591283	58.04	5140	5340	5140	6680	3600	5140	5256.42	4.82	145996	5400	5270	5190	5060	4980	5230	5020	825	1540	500	3800	10	1	164460303	8766	-69.22	1.94	12	0.36	-77.00	2742.00	8150	20240124	-34.60	4705	20231031	13.28	8150	-34.60	20240124	5110	4.31	20240703	8150	-34.60	20240124	4705	13.28	20231031	3.95	N	036540	500	824 억	7923162	N	N	1179	N	N
159	20240704	110423	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5290	150	2	2.92	2400883940	458169	44.97	5140	5320	5140	6680	3600	5140	5240.17	4.82	116726	5400	5270	5190	5060	4980	5230	5020	825	1540	500	3800	10	1	164460303	8700	-68.70	1.93	12	0.28	-77.00	2742.00	8150	20240124	-35.09	4705	20231031	12.43	8150	-35.09	20240124	5110	3.52	20240703	8150	-35.09	20240124	4705	12.43	20231031	3.95	N	036540	500	824 억	7923162	N	N	1179	N	N
160	20240704	100423	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5250	110	2	2.14	1497691460	286955	28.17	5140	5270	5140	6680	3600	5140	5219.26	4.82	67270	5400	5270	5190	5060	4980	5230	5020	825	1540	500	3800	10	1	164460303	8634	-68.18	1.91	12	0.17	-77.00	2742.00	8150	20240124	-35.58	4705	20231031	11.58	8150	-35.58	20240124	5110	2.74	20240703	8150	-35.58	20240124	4705	11.58	20231031	3.95	N	036540	500	824 억	7923162	N	N	1179	N	N
161	20240704	090423	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5190	50	2	0.97	266012120	51419	5.05	5140	5220	5140	6680	3600	5140	5173.42	4.82	14631	5400	5270	5190	5060	4980	5230	5020	825	1540	500	3800	10	1	164460303	8535	-67.40	1.89	12	0.03	-77.00	2742.00	8150	20240124	-36.32	4705	20231031	10.31	8150	-36.32	20240124	5110	1.57	20240703	8150	-36.32	20240124	4705	10.31	20231031	3.95	N	036540	500	824 억	7923162	N	N	1179	N	N
162	20240703	160421	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5140	-140	5	-2.65	5047587820	974868	122.20	5290	5320	5110	6860	3700	5280	5177.73	4.82	-46392	5533	5406	5343	5216	5153	5375	5185	825	1580	500	3900	10	1	164460303	8453	-66.75	1.87	12	0.59	-77.00	2742.00	8150	20240124	-36.93	4705	20231031	9.25	8150	-36.93	20240124	5110	0.59	20240703	8150	-36.93	20240124	4705	9.25	20231031	3.97	N	036540	500	824 억	7927489	N	N	1179	N	N
163	20240703	150423	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5130	-150	5	-2.84	4694991770	906154	113.59	5290	5320	5110	6860	3700	5280	5181.20	4.82	-49525	5533	5406	5343	5216	5153	5375	5185	825	1580	500	3900	10	1	164460303	8437	-66.62	1.87	12	0.55	-77.00	2742.00	8150	20240124	-37.06	4705	20231031	9.03	8150	-37.06	20240124	5110	0.39	20240703	8150	-37.06	20240124	4705	9.03	20231031	3.97	N	036540	500	824 억	7927489	N	N	1723	N	N
164	20240703	140423	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5120	-160	5	-3.03	4009366160	772291	96.81	5290	5320	5120	6860	3700	5280	5191.50	4.82	-39636	5533	5406	5343	5216	5153	5375	5185	825	1580	500	3900	10	1	164460303	8420	-66.49	1.87	12	0.47	-77.00	2742.00	8150	20240124	-37.18	4705	20231031	8.82	8150	-37.18	20240124	5120	0.00	20240703	8150	-37.18	20240124	4705	8.82	20231031	3.97	N	036540	500	824 억	7927489	N	N	1723	N	N
165	20240703	130422	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5160	-120	5	-2.27	3295428260	633598	79.42	5290	5320	5130	6860	3700	5280	5201.10	4.82	-32947	5533	5406	5343	5216	5153	5375	5185	825	1580	500	3900	10	1	164460303	8486	-67.01	1.88	12	0.39	-77.00	2742.00	8150	20240124	-36.69	4705	20231031	9.67	8150	-36.69	20240124	5130	0.58	20240703	8150	-36.69	20240124	4705	9.67	20231031	3.97	N	036540	500	824 억	7927489	N	N	1723	N	N
166	20240703	120422	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5180	-100	5	-1.89	2870042690	551232	69.10	5290	5320	5130	6860	3700	5280	5206.56	4.82	-43055	5533	5406	5343	5216	5153	5375	5185	825	1580	500	3900	10	1	164460303	8519	-67.27	1.89	12	0.34	-77.00	2742.00	8150	20240124	-36.44	4705	20231031	10.10	8150	-36.44	20240124	5130	0.97	20240703	8150	-36.44	20240124	4705	10.10	20231031	3.97	N	036540	500	824 억	7927489	N	N	1723	N	N
167	20240703	110423	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5170	-110	5	-2.08	2669124830	512460	64.24	5290	5320	5130	6860	3700	5280	5208.42	4.82	-48257	5533	5406	5343	5216	5153	5375	5185	825	1580	500	3900	10	1	164460303	8503	-67.14	1.89	12	0.31	-77.00	2742.00	8150	20240124	-36.56	4705	20231031	9.88	8150	-36.56	20240124	5130	0.78	20240703	8150	-36.56	20240124	4705	9.88	20231031	3.97	N	036540	500	824 억	7927489	N	N	1723	N	N
168	20240703	100423	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5190	-90	5	-1.70	1792415760	342528	42.94	5290	5320	5170	6860	3700	5280	5232.87	4.82	-72478	5533	5406	5343	5216	5153	5375	5185	825	1580	500	3900	10	1	164460303	8535	-67.40	1.89	12	0.21	-77.00	2742.00	8150	20240124	-36.32	4705	20231031	10.31	8150	-36.32	20240124	5170	0.39	20240703	8150	-36.32	20240124	4705	10.31	20231031	3.97	N	036540	500	824 억	7927489	N	N	1723	N	N
169	20240703	090422	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5270	-10	5	-0.19	232998050	44113	5.53	5290	5320	5260	6860	3700	5280	5281.86	4.82	-17651	5533	5406	5343	5216	5153	5375	5185	825	1580	500	3900	10	1	164460303	8667	-68.44	1.92	12	0.03	-77.00	2742.00	8150	20240124	-35.34	4705	20231031	12.01	8150	-35.34	20240124	5260	0.19	20240703	8150	-35.34	20240124	4705	12.01	20231031	3.97	N	036540	500	824 억	7927489	N	N	1723	N	N
170	20240702	160421	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5280	-190	5	-3.47	4202263270	786812	161.59	5460	5470	5280	7110	3830	5470	5340.90	4.95	-211966	5590	5530	5470	5410	5350	5560	5440	825	1640	500	4040	10	1	164460303	8684	-68.57	1.93	12	0.48	-77.00	2742.00	8150	20240124	-35.21	4705	20231031	12.22	8150	-35.21	20240124	5260	0.38	20240617	8150	-35.21	20240124	4705	12.22	20231031	3.99	N	036540	500	824 억	8136938	N	N	1723	N	N
171	20240702	150421	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5300	-170	5	-3.11	3886362160	727063	149.32	5460	5470	5280	7110	3830	5470	5345.27	4.95	-198651	5590	5530	5470	5410	5350	5560	5440	825	1640	500	4040	10	1	164460303	8716	-68.83	1.93	12	0.44	-77.00	2742.00	8150	20240124	-34.97	4705	20231031	12.65	8150	-34.97	20240124	5260	0.76	20240617	8150	-34.97	20240124	4705	12.65	20231031	3.99	N	036540	500	824 억	8136938	N	N	5858	N	N
172	20240702	140422	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5300	-170	5	-3.11	3516920770	657284	134.99	5460	5470	5290	7110	3830	5470	5350.67	4.95	-175019	5590	5530	5470	5410	5350	5560	5440	825	1640	500	4040	10	1	164460303	8716	-68.83	1.93	12	0.40	-77.00	2742.00	8150	20240124	-34.97	4705	20231031	12.65	8150	-34.97	20240124	5260	0.76	20240617	8150	-34.97	20240124	4705	12.65	20231031	3.99	N	036540	500	824 억	8136938	N	N	5858	N	N
173	20240702	130422	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5320	-150	5	-2.74	3011593260	561998	115.42	5460	5470	5300	7110	3830	5470	5358.70	4.95	-131516	5590	5530	5470	5410	5350	5560	5440	825	1640	500	4040	10	1	164460303	8749	-69.09	1.94	12	0.34	-77.00	2742.00	8150	20240124	-34.72	4705	20231031	13.07	8150	-34.72	20240124	5260	1.14	20240617	8150	-34.72	20240124	4705	13.07	20231031	3.99	N	036540	500	824 억	8136938	N	N	5858	N	N
174	20240702	120422	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5330	-140	5	-2.56	2633755950	490851	100.81	5460	5470	5310	7110	3830	5470	5365.67	4.95	-91264	5590	5530	5470	5410	5350	5560	5440	825	1640	500	4040	10	1	164460303	8766	-69.22	1.94	12	0.30	-77.00	2742.00	8150	20240124	-34.60	4705	20231031	13.28	8150	-34.60	20240124	5260	1.33	20240617	8150	-34.60	20240124	4705	13.28	20231031	3.99	N	036540	500	824 억	8136938	N	N	5858	N	N
175	20240702	110421	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5330	-140	5	-2.56	2247554450	418275	85.90	5460	5470	5330	7110	3830	5470	5373.36	4.95	-78798	5590	5530	5470	5410	5350	5560	5440	825	1640	500	4040	10	1	164460303	8766	-69.22	1.94	12	0.25	-77.00	2742.00	8150	20240124	-34.60	4705	20231031	13.28	8150	-34.60	20240124	5260	1.33	20240617	8150	-34.60	20240124	4705	13.28	20231031	3.99	N	036540	500	824 억	8136938	N	N	5858	N	N
176	20240702	100421	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5360	-110	5	-2.01	1728864250	321116	65.95	5460	5470	5330	7110	3830	5470	5383.90	4.95	-71944	5590	5530	5470	5410	5350	5560	5440	825	1640	500	4040	10	1	164460303	8815	-69.61	1.95	12	0.20	-77.00	2742.00	8150	20240124	-34.23	4705	20231031	13.92	8150	-34.23	20240124	5260	1.90	20240617	8150	-34.23	20240124	4705	13.92	20231031	3.99	N	036540	500	824 억	8136938	N	N	5858	N	N
177	20240702	090422	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5460	-10	5	-0.18	279878830	51470	10.57	5460	5470	5410	7110	3830	5470	5437.64	4.95	10453	5590	5530	5470	5410	5350	5560	5440	825	1640	500	4040	10	1	164460303	8980	-70.91	1.99	12	0.03	-77.00	2742.00	8150	20240124	-33.01	4705	20231031	16.05	8150	-33.01	20240124	5260	3.80	20240617	8150	-33.01	20240124	4705	16.05	20231031	3.99	N	036540	500	824 억	8136938	N	N	5858	N	N
178	20240701	160420	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5470	20	2	0.37	2648643750	483915	103.75	5430	5530	5410	7080	3820	5450	5473.37	4.95	33753	5543	5496	5433	5386	5323	5520	5410	825	1630	500	4030	10	1	164460303	8996	-71.04	1.99	12	0.29	-77.00	2742.00	8150	20240124	-32.88	4705	20231031	16.26	8150	-32.88	20240124	5260	3.99	20240617	8150	-32.88	20240124	4705	16.26	20231031	4.02	N	036540	500	824 억	8139771	N	N	5858	N	N
179	20240701	150422	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5470	20	2	0.37	2471550540	451526	96.80	5430	5530	5410	7080	3820	5450	5473.77	4.95	28255	5543	5496	5433	5386	5323	5520	5410	825	1630	500	4030	10	1	164460303	8996	-71.04	1.99	12	0.27	-77.00	2742.00	8150	20240124	-32.88	4705	20231031	16.26	8150	-32.88	20240124	5260	3.99	20240617	8150	-32.88	20240124	4705	16.26	20231031	4.02	N	036540	500	824 억	8139771	N	N	1918	N	N
180	20240701	140420	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5460	10	2	0.18	2222951330	406099	87.06	5430	5530	5410	7080	3820	5450	5473.91	4.95	19159	5543	5496	5433	5386	5323	5520	5410	825	1630	500	4030	10	1	164460303	8980	-70.91	1.99	12	0.25	-77.00	2742.00	8150	20240124	-33.01	4705	20231031	16.05	8150	-33.01	20240124	5260	3.80	20240617	8150	-33.01	20240124	4705	16.05	20231031	4.02	N	036540	500	824 억	8139771	N	N	1918	N	N
181	20240701	130421	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5470	20	2	0.37	1689493550	308568	66.15	5430	5530	5410	7080	3820	5450	5475.27	4.95	-11421	5543	5496	5433	5386	5323	5520	5410	825	1630	500	4030	10	1	164460303	8996	-71.04	1.99	12	0.19	-77.00	2742.00	8150	20240124	-32.88	4705	20231031	16.26	8150	-32.88	20240124	5260	3.99	20240617	8150	-32.88	20240124	4705	16.26	20231031	4.02	N	036540	500	824 억	8139771	N	N	1918	N	N
182	20240701	120422	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5480	30	2	0.55	1509458730	275692	59.11	5430	5530	5410	7080	3820	5450	5475.16	4.95	-22124	5543	5496	5433	5386	5323	5520	5410	825	1630	500	4030	10	1	164460303	9012	-71.17	2.00	12	0.17	-77.00	2742.00	8150	20240124	-32.76	4705	20231031	16.47	8150	-32.76	20240124	5260	4.18	20240617	8150	-32.76	20240124	4705	16.47	20231031	4.02	N	036540	500	824 억	8139771	N	N	1918	N	N
183	20240701	110420	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5450	0	3	0.00	1300022850	237468	50.91	5430	5530	5410	7080	3820	5450	5474.52	4.95	-26772	5543	5496	5433	5386	5323	5520	5410	825	1630	500	4030	10	1	164460303	8963	-70.78	1.99	12	0.14	-77.00	2742.00	8150	20240124	-33.13	4705	20231031	15.83	8150	-33.13	20240124	5260	3.61	20240617	8150	-33.13	20240124	4705	15.83	20231031	4.02	N	036540	500	824 억	8139771	N	N	1918	N	N
184	20240701	100419	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5450	0	3	0.00	1001863130	182975	39.23	5430	5530	5410	7080	3820	5450	5475.41	4.95	-14120	5543	5496	5433	5386	5323	5520	5410	825	1630	500	4030	10	1	164460303	8963	-70.78	1.99	12	0.11	-77.00	2742.00	8150	20240124	-33.13	4705	20231031	15.83	8150	-33.13	20240124	5260	3.61	20240617	8150	-33.13	20240124	4705	15.83	20231031	4.02	N	036540	500	824 억	8139771	N	N	1918	N	N
185	20240701	090419	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	5450	0	3	0.00	93249130	17168	3.68	5430	5450	5410	7080	3820	5450	5431.57	4.95	1326	5543	5496	5433	5386	5323	5520	5410	825	1630	500	4030	10	1	164460303	8963	-70.78	1.99	12	0.01	-77.00	2742.00	8150	20240124	-33.13	4705	20231031	15.83	8150	-33.13	20240124	5260	3.61	20240617	8150	-33.13	20240124	4705	15.83	20231031	4.02	N	036540	500	824 억	8139771	N	N	1918	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History