KissMeData/393890/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

66 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	20240531	161303	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	35350	1800	2	5.37	12281561050	348739	302.22	33750	36150	33700	43600	23500	33550	35216.96	7.22	32063	34583	34066	33583	33066	32583	33825	32825	168	10050	500	24820	50	1	33696518	11912	22.22	1.19	12	1.03	1591.00	29689.00	87700	20230801	-59.69	29900	20240417	18.23	49950	-29.23	20240108	29900	18.23	20240417	87700	-59.69	20230801	29900	18.23	20240417	2.18	N	393890	500	168 억	2432851	N	N	276	N	N
3	20240531	151305	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34950	1400	2	4.17	9157241800	260325	225.60	33750	36150	33700	43600	23500	33550	35176.19	7.22	34556	34583	34066	33583	33066	32583	33825	32825	168	10050	500	24820	50	1	33696518	11777	21.97	1.18	12	0.77	1591.00	29689.00	87700	20230801	-60.15	29900	20240417	16.89	49950	-30.03	20240108	29900	16.89	20240417	87700	-60.15	20230801	29900	16.89	20240417	2.18	N	393890	500	168 억	2432851	N	N	89	N	N
4	20240531	141302	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	35050	1500	2	4.47	8181570900	232508	201.49	33750	36150	33700	43600	23500	33550	35188.34	7.22	29869	34583	34066	33583	33066	32583	33825	32825	168	10050	500	24820	50	1	33696518	11811	22.03	1.18	12	0.69	1591.00	29689.00	87700	20230801	-60.03	29900	20240417	17.22	49950	-29.83	20240108	29900	17.22	20240417	87700	-60.03	20230801	29900	17.22	20240417	2.18	N	393890	500	168 억	2432851	N	N	89	N	N
5	20240531	131306	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34750	1200	2	3.58	7559317450	214693	186.05	33750	36150	33700	43600	23500	33550	35209.89	7.22	26851	34583	34066	33583	33066	32583	33825	32825	168	10050	500	24820	50	1	33696518	11710	21.84	1.17	12	0.64	1591.00	29689.00	87700	20230801	-60.38	29900	20240417	16.22	49950	-30.43	20240108	29900	16.22	20240417	87700	-60.38	20230801	29900	16.22	20240417	2.18	N	393890	500	168 억	2432851	N	N	89	N	N
6	20240531	121308	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34650	1100	2	3.28	7260144900	206050	178.56	33750	36150	33700	43600	23500	33550	35234.87	7.22	29236	34583	34066	33583	33066	32583	33825	32825	168	10050	500	24820	50	1	33696518	11676	21.78	1.17	12	0.61	1591.00	29689.00	87700	20230801	-60.49	29900	20240417	15.89	49950	-30.63	20240108	29900	15.89	20240417	87700	-60.49	20230801	29900	15.89	20240417	2.18	N	393890	500	168 억	2432851	N	N	89	N	N
7	20240531	111304	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34600	1050	2	3.13	6966702450	197580	171.22	33750	36150	33700	43600	23500	33550	35260.16	7.22	29605	34583	34066	33583	33066	32583	33825	32825	168	10050	500	24820	50	1	33696518	11659	21.75	1.17	12	0.59	1591.00	29689.00	87700	20230801	-60.55	29900	20240417	15.72	49950	-30.73	20240108	29900	15.72	20240417	87700	-60.55	20230801	29900	15.72	20240417	2.18	N	393890	500	168 억	2432851	N	N	89	N	N
8	20240531	101257	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	35350	1800	2	5.37	5892917500	166676	144.44	33750	36150	33700	43600	23500	33550	35355.53	7.22	31143	34583	34066	33583	33066	32583	33825	32825	168	10050	500	24820	50	1	33696518	11912	22.22	1.19	12	0.49	1591.00	29689.00	87700	20230801	-59.69	29900	20240417	18.23	49950	-29.23	20240108	29900	18.23	20240417	87700	-59.69	20230801	29900	18.23	20240417	2.18	N	393890	500	168 억	2432851	N	N	89	N	N
9	20240531	091308	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34750	1200	2	3.58	737501450	21353	18.50	33750	35100	33700	43600	23500	33550	34538.54	7.22	3373	34583	34066	33583	33066	32583	33825	32825	168	10050	500	24820	50	1	33696518	11710	21.84	1.17	12	0.06	1591.00	29689.00	87700	20230801	-60.38	29900	20240417	16.22	49950	-30.43	20240108	29900	16.22	20240417	87700	-60.38	20230801	29900	16.22	20240417	2.18	N	393890	500	168 억	2432851	N	N	89	N	N
10	20240530	161258	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33550	-550	5	-1.61	3850780700	115095	78.79	34100	34100	33100	44300	23900	34100	33457.28	7.17	28839	35366	34732	34116	33482	32866	34425	33175	168	10200	500	25230	50	1	33696518	11305	21.09	1.13	12	0.34	1591.00	29689.00	87700	20230801	-61.74	29900	20240417	12.21	49950	-32.83	20240108	29900	12.21	20240417	87700	-61.74	20230801	29900	12.21	20240417	2.17	N	393890	500	168 억	2414587	N	N	89	N	N
11	20240530	151259	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33450	-650	5	-1.91	3635720750	108679	74.40	34100	34100	33100	44300	23900	34100	33453.76	7.17	26673	35366	34732	34116	33482	32866	34425	33175	168	10200	500	25230	50	1	33696518	11271	21.02	1.13	12	0.32	1591.00	29689.00	87700	20230801	-61.86	29900	20240417	11.87	49950	-33.03	20240108	29900	11.87	20240417	87700	-61.86	20230801	29900	11.87	20240417	2.17	N	393890	500	168 억	2414587	N	N	16	N	N
12	20240530	141258	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33700	-400	5	-1.17	2797816550	83691	57.30	34100	34100	33100	44300	23900	34100	33430.32	7.17	17140	35366	34732	34116	33482	32866	34425	33175	168	10200	500	25230	50	1	33696518	11356	21.18	1.14	12	0.25	1591.00	29689.00	87700	20230801	-61.57	29900	20240417	12.71	49950	-32.53	20240108	29900	12.71	20240417	87700	-61.57	20230801	29900	12.71	20240417	2.17	N	393890	500	168 억	2414587	N	N	16	N	N
13	20240530	131259	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33400	-700	5	-2.05	2343566450	70110	48.00	34100	34100	33100	44300	23900	34100	33426.99	7.17	12770	35366	34732	34116	33482	32866	34425	33175	168	10200	500	25230	50	1	33696518	11255	20.99	1.12	12	0.21	1591.00	29689.00	87700	20230801	-61.92	29900	20240417	11.71	49950	-33.13	20240108	29900	11.71	20240417	87700	-61.92	20230801	29900	11.71	20240417	2.17	N	393890	500	168 억	2414587	N	N	16	N	N
14	20240530	121256	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33400	-700	5	-2.05	2132125050	63774	43.66	34100	34100	33100	44300	23900	34100	33432.51	7.17	10461	35366	34732	34116	33482	32866	34425	33175	168	10200	500	25230	50	1	33696518	11255	20.99	1.12	12	0.19	1591.00	29689.00	87700	20230801	-61.92	29900	20240417	11.71	49950	-33.13	20240108	29900	11.71	20240417	87700	-61.92	20230801	29900	11.71	20240417	2.17	N	393890	500	168 억	2414587	N	N	16	N	N
15	20240530	111258	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33400	-700	5	-2.05	1860786750	55625	38.08	34100	34100	33100	44300	23900	34100	33452.35	7.17	12274	35366	34732	34116	33482	32866	34425	33175	168	10200	500	25230	50	1	33696518	11255	20.99	1.12	12	0.17	1591.00	29689.00	87700	20230801	-61.92	29900	20240417	11.71	49950	-33.13	20240108	29900	11.71	20240417	87700	-61.92	20230801	29900	11.71	20240417	2.17	N	393890	500	168 억	2414587	N	N	16	N	N
16	20240530	101301	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33350	-750	5	-2.20	1404105350	41966	28.73	34100	34100	33100	44300	23900	34100	33458.16	7.17	10229	35366	34732	34116	33482	32866	34425	33175	168	10200	500	25230	50	1	33696518	11238	20.96	1.12	12	0.12	1591.00	29689.00	87700	20230801	-61.97	29900	20240417	11.54	49950	-33.23	20240108	29900	11.54	20240417	87700	-61.97	20230801	29900	11.54	20240417	2.17	N	393890	500	168 억	2414587	N	N	16	N	N
17	20240530	091300	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33800	-300	5	-0.88	519806150	15439	10.57	34100	34100	33100	44300	23900	34100	33668.38	7.17	5919	35366	34732	34116	33482	32866	34425	33175	168	10200	500	25230	50	1	33696518	11389	21.24	1.14	12	0.05	1591.00	29689.00	87700	20230801	-61.46	29900	20240417	13.04	49950	-32.33	20240108	29900	13.04	20240417	87700	-61.46	20230801	29900	13.04	20240417	2.17	N	393890	500	168 억	2414587	N	N	16	N	N
18	20240529	161247	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34100	-750	5	-2.15	4946831650	145598	103.12	34300	34750	33500	45300	24400	34850	33975.92	7.12	7154	35983	35416	35033	34466	34083	35225	34275	168	10450	500	25780	50	1	33696518	11491	21.43	1.15	12	0.43	1591.00	29689.00	87700	20230801	-61.12	29900	20240417	14.05	49950	-31.73	20240108	29900	14.05	20240417	87700	-61.12	20230801	29900	14.05	20240417	2.21	N	393890	500	168 억	2399906	N	N	16	N	N
19	20240529	151249	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34150	-700	5	-2.01	4678087950	137743	97.56	34300	34750	33500	45300	24400	34850	33962.44	7.12	9860	35983	35416	35033	34466	34083	35225	34275	168	10450	500	25780	50	1	33696518	11507	21.46	1.15	12	0.41	1591.00	29689.00	87700	20230801	-61.06	29900	20240417	14.21	49950	-31.63	20240108	29900	14.21	20240417	87700	-61.06	20230801	29900	14.21	20240417	2.21	N	393890	500	168 억	2399906	N	N	293	N	N
20	20240529	141249	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34300	-550	5	-1.58	4167089050	122786	86.96	34300	34750	33500	45300	24400	34850	33937.82	7.12	7345	35983	35416	35033	34466	34083	35225	34275	168	10450	500	25780	50	1	33696518	11558	21.56	1.16	12	0.36	1591.00	29689.00	87700	20230801	-60.89	29900	20240417	14.72	49950	-31.33	20240108	29900	14.72	20240417	87700	-60.89	20230801	29900	14.72	20240417	2.21	N	393890	500	168 억	2399906	N	N	293	N	N
21	20240529	131251	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34200	-650	5	-1.87	3545544450	104696	74.15	34300	34750	33500	45300	24400	34850	33865.14	7.12	5786	35983	35416	35033	34466	34083	35225	34275	168	10450	500	25780	50	1	33696518	11524	21.50	1.15	12	0.31	1591.00	29689.00	87700	20230801	-61.00	29900	20240417	14.38	49950	-31.53	20240108	29900	14.38	20240417	87700	-61.00	20230801	29900	14.38	20240417	2.21	N	393890	500	168 억	2399906	N	N	293	N	N
22	20240529	121250	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33650	-1200	5	-3.44	3090697150	91324	64.68	34300	34750	33500	45300	24400	34850	33843.21	7.12	2458	35983	35416	35033	34466	34083	35225	34275	168	10450	500	25780	50	1	33696518	11339	21.15	1.13	12	0.27	1591.00	29689.00	87700	20230801	-61.63	29900	20240417	12.54	49950	-32.63	20240108	29900	12.54	20240417	87700	-61.63	20230801	29900	12.54	20240417	2.21	N	393890	500	168 억	2399906	N	N	293	N	N
23	20240529	111250	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33900	-950	5	-2.73	2665926250	78714	55.75	34300	34750	33500	45300	24400	34850	33868.51	7.12	4655	35983	35416	35033	34466	34083	35225	34275	168	10450	500	25780	50	1	33696518	11423	21.31	1.14	12	0.23	1591.00	29689.00	87700	20230801	-61.35	29900	20240417	13.38	49950	-32.13	20240108	29900	13.38	20240417	87700	-61.35	20230801	29900	13.38	20240417	2.21	N	393890	500	168 억	2399906	N	N	293	N	N
24	20240529	101241	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33600	-1250	5	-3.59	2199262100	64919	45.98	34300	34750	33500	45300	24400	34850	33877.02	7.12	3897	35983	35416	35033	34466	34083	35225	34275	168	10450	500	25780	50	1	33696518	11322	21.12	1.13	12	0.19	1591.00	29689.00	87700	20230801	-61.69	29900	20240417	12.37	49950	-32.73	20240108	29900	12.37	20240417	87700	-61.69	20230801	29900	12.37	20240417	2.21	N	393890	500	168 억	2399906	N	N	293	N	N
25	20240529	091245	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33800	-1050	5	-3.01	710802300	20825	14.75	34300	34750	33750	45300	24400	34850	34132.16	7.12	2907	35983	35416	35033	34466	34083	35225	34275	168	10450	500	25780	50	1	33696518	11389	21.24	1.14	12	0.06	1591.00	29689.00	87700	20230801	-61.46	29900	20240417	13.04	49950	-32.33	20240108	29900	13.04	20240417	87700	-61.46	20230801	29900	13.04	20240417	2.21	N	393890	500	168 억	2399906	N	N	293	N	N
26	20240528	161239	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34850	0	3	0.00	4939895900	140884	107.44	34900	35600	34650	45300	24400	34850	35063.82	7.15	-21963	36216	35532	34316	33632	32416	35875	33975	168	10450	500	25780	50	1	33696518	11743	21.90	1.17	12	0.42	1591.00	29689.00	87700	20230801	-60.26	29900	20240417	16.56	49950	-30.23	20240108	29900	16.56	20240417	87700	-60.26	20230801	29900	16.56	20240417	2.20	N	393890	500	168 억	2408254	N	N	293	N	N
27	20240528	151242	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34700	-150	5	-0.43	4740097000	135142	103.06	34900	35600	34650	45300	24400	34850	35074.94	7.15	-20632	36216	35532	34316	33632	32416	35875	33975	168	10450	500	25780	50	1	33696518	11693	21.81	1.17	12	0.40	1591.00	29689.00	87700	20230801	-60.43	29900	20240417	16.05	49950	-30.53	20240108	29900	16.05	20240417	87700	-60.43	20230801	29900	16.05	20240417	2.20	N	393890	500	168 억	2408254	N	N	1020	N	N
28	20240528	141245	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34800	-50	5	-0.14	4262322000	121373	92.56	34900	35600	34650	45300	24400	34850	35117.55	7.15	-20646	36216	35532	34316	33632	32416	35875	33975	168	10450	500	25780	50	1	33696518	11726	21.87	1.17	12	0.36	1591.00	29689.00	87700	20230801	-60.32	29900	20240417	16.39	49950	-30.33	20240108	29900	16.39	20240417	87700	-60.32	20230801	29900	16.39	20240417	2.20	N	393890	500	168 억	2408254	N	N	1020	N	N
29	20240528	131239	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34950	100	2	0.29	3936901850	112027	85.43	34900	35600	34650	45300	24400	34850	35142.44	7.15	-19241	36216	35532	34316	33632	32416	35875	33975	168	10450	500	25780	50	1	33696518	11777	21.97	1.18	12	0.33	1591.00	29689.00	87700	20230801	-60.15	29900	20240417	16.89	49950	-30.03	20240108	29900	16.89	20240417	87700	-60.15	20230801	29900	16.89	20240417	2.20	N	393890	500	168 억	2408254	N	N	1020	N	N
30	20240528	121241	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	35250	400	2	1.15	3319957050	94365	71.96	34900	35600	34650	45300	24400	34850	35182.08	7.15	-16256	36216	35532	34316	33632	32416	35875	33975	168	10450	500	25780	50	1	33696518	11878	22.16	1.19	12	0.28	1591.00	29689.00	87700	20230801	-59.81	29900	20240417	17.89	49950	-29.43	20240108	29900	17.89	20240417	87700	-59.81	20230801	29900	17.89	20240417	2.20	N	393890	500	168 억	2408254	N	N	1020	N	N
31	20240528	111225	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	35050	200	2	0.57	2871271600	81637	62.25	34900	35600	34650	45300	24400	34850	35171.20	7.15	-13885	36216	35532	34316	33632	32416	35875	33975	168	10450	500	25780	50	1	33696518	11811	22.03	1.18	12	0.24	1591.00	29689.00	87700	20230801	-60.03	29900	20240417	17.22	49950	-29.83	20240108	29900	17.22	20240417	87700	-60.03	20230801	29900	17.22	20240417	2.20	N	393890	500	168 억	2408254	N	N	1020	N	N
32	20240528	101240	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34950	100	2	0.29	2444436100	69467	52.97	34900	35600	34650	45300	24400	34850	35188.45	7.15	-14740	36216	35532	34316	33632	32416	35875	33975	168	10450	500	25780	50	1	33696518	11777	21.97	1.18	12	0.21	1591.00	29689.00	87700	20230801	-60.15	29900	20240417	16.89	49950	-30.03	20240108	29900	16.89	20240417	87700	-60.15	20230801	29900	16.89	20240417	2.20	N	393890	500	168 억	2408254	N	N	1020	N	N
33	20240528	091244	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	35350	500	2	1.43	929986500	26413	20.14	34900	35600	34650	45300	24400	34850	35209.42	7.15	-9591	36216	35532	34316	33632	32416	35875	33975	168	10450	500	25780	50	1	33696518	11912	22.22	1.19	12	0.08	1591.00	29689.00	87700	20230801	-59.69	29900	20240417	18.23	49950	-29.23	20240108	29900	18.23	20240417	87700	-59.69	20230801	29900	18.23	20240417	2.20	N	393890	500	168 억	2408254	N	N	1020	N	N
34	20240527	161224	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34850	1150	2	3.41	4412567300	129449	93.80	33500	35000	33100	43800	23600	33700	34085.25	7.16	3718	35066	34382	33416	32732	31766	34725	33075	168	10100	500	24930	50	1	33696518	11743	21.90	1.17	12	0.38	1591.00	29689.00	87700	20230801	-60.26	29900	20240417	16.56	49950	-30.23	20240108	29900	16.56	20240417	87700	-60.26	20230801	29900	16.56	20240417	2.22	N	393890	500	168 억	2412295	N	N	1020	N	N
35	20240527	151242	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34900	1200	2	3.56	4080996600	119953	86.92	33500	35000	33100	43800	23600	33700	34021.72	7.16	4426	35066	34382	33416	32732	31766	34725	33075	168	10100	500	24930	50	1	33696518	11760	21.94	1.18	12	0.36	1591.00	29689.00	87700	20230801	-60.21	29900	20240417	16.72	49950	-30.13	20240108	29900	16.72	20240417	87700	-60.21	20230801	29900	16.72	20240417	2.22	N	393890	500	168 억	2412295	N	N	56	N	N
36	20240527	141239	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34150	450	2	1.34	2601770450	77351	56.05	33500	34250	33100	43800	23600	33700	33635.87	7.16	-400	35066	34382	33416	32732	31766	34725	33075	168	10100	500	24930	50	1	33696518	11507	21.46	1.15	12	0.23	1591.00	29689.00	87700	20230801	-61.06	29900	20240417	14.21	49950	-31.63	20240108	29900	14.21	20240417	87700	-61.06	20230801	29900	14.21	20240417	2.22	N	393890	500	168 억	2412295	N	N	56	N	N
37	20240527	131239	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33850	150	2	0.45	2119352700	63172	45.78	33500	34050	33100	43800	23600	33700	33548.84	7.16	-4573	35066	34382	33416	32732	31766	34725	33075	168	10100	500	24930	50	1	33696518	11406	21.28	1.14	12	0.19	1591.00	29689.00	87700	20230801	-61.40	29900	20240417	13.21	49950	-32.23	20240108	29900	13.21	20240417	87700	-61.40	20230801	29900	13.21	20240417	2.22	N	393890	500	168 억	2412295	N	N	56	N	N
38	20240527	121238	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33800	100	2	0.30	1874250850	55925	40.53	33500	34050	33100	43800	23600	33700	33513.54	7.16	-4807	35066	34382	33416	32732	31766	34725	33075	168	10100	500	24930	50	1	33696518	11389	21.24	1.14	12	0.17	1591.00	29689.00	87700	20230801	-61.46	29900	20240417	13.04	49950	-32.33	20240108	29900	13.04	20240417	87700	-61.46	20230801	29900	13.04	20240417	2.22	N	393890	500	168 억	2412295	N	N	56	N	N
39	20240527	111238	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33650	-50	5	-0.15	1669177700	49841	36.12	33500	34050	33100	43800	23600	33700	33489.91	7.16	-3645	35066	34382	33416	32732	31766	34725	33075	168	10100	500	24930	50	1	33696518	11339	21.15	1.13	12	0.15	1591.00	29689.00	87700	20230801	-61.63	29900	20240417	12.54	49950	-32.63	20240108	29900	12.54	20240417	87700	-61.63	20230801	29900	12.54	20240417	2.22	N	393890	500	168 억	2412295	N	N	56	N	N
40	20240527	101236	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33700	0	3	0.00	1300689250	38889	28.18	33500	34050	33100	43800	23600	33700	33445.98	7.16	-3769	35066	34382	33416	32732	31766	34725	33075	168	10100	500	24930	50	1	33696518	11356	21.18	1.14	12	0.12	1591.00	29689.00	87700	20230801	-61.57	29900	20240417	12.71	49950	-32.53	20240108	29900	12.71	20240417	87700	-61.57	20230801	29900	12.71	20240417	2.22	N	393890	500	168 억	2412295	N	N	56	N	N
41	20240527	091239	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33300	-400	5	-1.19	328349700	9855	7.14	33500	33550	33100	43800	23600	33700	33316.76	7.16	-3247	35066	34382	33416	32732	31766	34725	33075	168	10100	500	24930	50	1	33696518	11221	20.93	1.12	12	0.03	1591.00	29689.00	87700	20230801	-62.03	29900	20240417	11.37	49950	-33.33	20240108	29900	11.37	20240417	87700	-62.03	20230801	29900	11.37	20240417	2.22	N	393890	500	168 억	2412295	N	N	56	N	N
42	20240524	161126	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33700	850	2	2.59	4578991150	136770	130.11	32550	34100	32450	42700	23000	32850	33479.86	7.21	-15522	33916	33382	32466	31932	31016	33650	32200	168	9850	500	24300	50	1	33696518	11356	21.18	1.14	12	0.41	1591.00	29689.00	87700	20230801	-61.57	29900	20240417	12.71	49950	-32.53	20240108	29900	12.71	20240417	87700	-61.57	20230801	29900	12.71	20240417	2.22	N	393890	500	168 억	2428355	N	N	56	N	N
43	20240524	151129	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33600	750	2	2.28	4357353200	130185	123.85	32550	34100	32450	42700	23000	32850	33470.85	7.21	-14145	33916	33382	32466	31932	31016	33650	32200	168	9850	500	24300	50	1	33696518	11322	21.12	1.13	12	0.39	1591.00	29689.00	87700	20230801	-61.69	29900	20240417	12.37	49950	-32.73	20240108	29900	12.37	20240417	87700	-61.69	20230801	29900	12.37	20240417	2.22	N	393890	500	168 억	2428355	N	N	99	N	N
44	20240524	141134	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33550	700	2	2.13	3776457800	112875	107.38	32550	34100	32450	42700	23000	32850	33457.42	7.21	-12212	33916	33382	32466	31932	31016	33650	32200	168	9850	500	24300	50	1	33696518	11305	21.09	1.13	12	0.33	1591.00	29689.00	87700	20230801	-61.74	29900	20240417	12.21	49950	-32.83	20240108	29900	12.21	20240417	87700	-61.74	20230801	29900	12.21	20240417	2.22	N	393890	500	168 억	2428355	N	N	99	N	N
45	20240524	131129	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33450	600	2	1.83	3476181550	103920	98.86	32550	34100	32450	42700	23000	32850	33451.02	7.21	-10746	33916	33382	32466	31932	31016	33650	32200	168	9850	500	24300	50	1	33696518	11271	21.02	1.13	12	0.31	1591.00	29689.00	87700	20230801	-61.86	29900	20240417	11.87	49950	-33.03	20240108	29900	11.87	20240417	87700	-61.86	20230801	29900	11.87	20240417	2.22	N	393890	500	168 억	2428355	N	N	99	N	N
46	20240524	121131	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33300	450	2	1.37	3166368750	94639	90.03	32550	34100	32450	42700	23000	32850	33457.85	7.21	-8642	33916	33382	32466	31932	31016	33650	32200	168	9850	500	24300	50	1	33696518	11221	20.93	1.12	12	0.28	1591.00	29689.00	87700	20230801	-62.03	29900	20240417	11.37	49950	-33.33	20240108	29900	11.37	20240417	87700	-62.03	20230801	29900	11.37	20240417	2.22	N	393890	500	168 억	2428355	N	N	99	N	N
47	20240524	111130	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33550	700	2	2.13	2828705200	84536	80.42	32550	34100	32450	42700	23000	32850	33462.12	7.21	-8149	33916	33382	32466	31932	31016	33650	32200	168	9850	500	24300	50	1	33696518	11305	21.09	1.13	12	0.25	1591.00	29689.00	87700	20230801	-61.74	29900	20240417	12.21	49950	-32.83	20240108	29900	12.21	20240417	87700	-61.74	20230801	29900	12.21	20240417	2.22	N	393890	500	168 억	2428355	N	N	99	N	N
48	20240524	101137	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33750	900	2	2.74	2076714200	62322	59.29	32550	34000	32450	42700	23000	32850	33322.94	7.21	-4677	33916	33382	32466	31932	31016	33650	32200	168	9850	500	24300	50	1	33696518	11373	21.21	1.14	12	0.18	1591.00	29689.00	87700	20230801	-61.52	29900	20240417	12.88	49950	-32.43	20240108	29900	12.88	20240417	87700	-61.52	20230801	29900	12.88	20240417	2.22	N	393890	500	168 억	2428355	N	N	99	N	N
49	20240524	091131	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	32800	-50	5	-0.15	331245300	10155	9.66	32550	33100	32450	42700	23000	32850	32617.10	7.21	-2022	33916	33382	32466	31932	31016	33650	32200	168	9850	500	24300	50	1	33696518	11052	20.62	1.10	12	0.03	1591.00	29689.00	87700	20230801	-62.60	29900	20240417	9.70	49950	-34.33	20240108	29900	9.70	20240417	87700	-62.60	20230801	29900	9.70	20240417	2.22	N	393890	500	168 억	2428355	N	N	99	N	N
50	20240523	161127	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	32850	550	2	1.70	3392853700	104609	69.97	31950	33000	31550	41950	22650	32300	32433.55	7.24	-5909	34233	33266	32633	31666	31033	32950	31350	168	9650	500	23900	50	1	33696518	11069	20.65	1.11	12	0.31	1591.00	29689.00	87700	20230801	-62.54	29900	20240417	9.87	49950	-34.23	20240108	29900	9.87	20240417	87700	-62.54	20230801	29900	9.87	20240417	2.23	N	393890	500	168 억	2439040	N	N	99	N	N
51	20240523	151130	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	32850	550	2	1.70	3134748300	96763	64.72	31950	32900	31550	41950	22650	32300	32396.16	7.24	-3355	34233	33266	32633	31666	31033	32950	31350	168	9650	500	23900	50	1	33696518	11069	20.65	1.11	12	0.29	1591.00	29689.00	87700	20230801	-62.54	29900	20240417	9.87	49950	-34.23	20240108	29900	9.87	20240417	87700	-62.54	20230801	29900	9.87	20240417	2.23	N	393890	500	168 억	2439040	N	N	2	N	N
52	20240523	141133	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	32850	550	2	1.70	2753828200	85143	56.95	31950	32900	31550	41950	22650	32300	32343.57	7.24	-2236	34233	33266	32633	31666	31033	32950	31350	168	9650	500	23900	50	1	33696518	11069	20.65	1.11	12	0.25	1591.00	29689.00	87700	20230801	-62.54	29900	20240417	9.87	49950	-34.23	20240108	29900	9.87	20240417	87700	-62.54	20230801	29900	9.87	20240417	2.23	N	393890	500	168 억	2439040	N	N	2	N	N
53	20240523	131132	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	32650	350	2	1.08	2355023050	72948	48.79	31950	32650	31550	41950	22650	32300	32283.58	7.24	-3827	34233	33266	32633	31666	31033	32950	31350	168	9650	500	23900	50	1	33696518	11002	20.52	1.10	12	0.22	1591.00	29689.00	87700	20230801	-62.77	29900	20240417	9.20	49950	-34.63	20240108	29900	9.20	20240417	87700	-62.77	20230801	29900	9.20	20240417	2.23	N	393890	500	168 억	2439040	N	N	2	N	N
54	20240523	121127	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	32350	50	2	0.15	1929976050	59877	40.05	31950	32600	31550	41950	22650	32300	32232.32	7.24	-7749	34233	33266	32633	31666	31033	32950	31350	168	9650	500	23900	50	1	33696518	10901	20.33	1.09	12	0.18	1591.00	29689.00	87700	20230801	-63.11	29900	20240417	8.19	49950	-35.24	20240108	29900	8.19	20240417	87700	-63.11	20230801	29900	8.19	20240417	2.23	N	393890	500	168 억	2439040	N	N	2	N	N
55	20240523	111126	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	32450	150	2	0.46	1560101400	48439	32.40	31950	32600	31550	41950	22650	32300	32207.52	7.24	-2912	34233	33266	32633	31666	31033	32950	31350	168	9650	500	23900	50	1	33696518	10935	20.40	1.09	12	0.14	1591.00	29689.00	87700	20230801	-63.00	29900	20240417	8.53	49950	-35.04	20240108	29900	8.53	20240417	87700	-63.00	20230801	29900	8.53	20240417	2.23	N	393890	500	168 억	2439040	N	N	2	N	N
56	20240523	101129	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	32450	150	2	0.46	1261111900	39227	26.24	31950	32600	31550	41950	22650	32300	32149.01	7.24	662	34233	33266	32633	31666	31033	32950	31350	168	9650	500	23900	50	1	33696518	10935	20.40	1.09	12	0.12	1591.00	29689.00	87700	20230801	-63.00	29900	20240417	8.53	49950	-35.04	20240108	29900	8.53	20240417	87700	-63.00	20230801	29900	8.53	20240417	2.23	N	393890	500	168 억	2439040	N	N	2	N	N
57	20240523	091134	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	31800	-500	5	-1.55	434108800	13610	9.10	31950	32200	31550	41950	22650	32300	31895.81	7.24	-2895	34233	33266	32633	31666	31033	32950	31350	168	9650	500	23900	50	1	33696518	10715	19.99	1.07	12	0.04	1591.00	29689.00	87700	20230801	-63.74	29900	20240417	6.35	49950	-36.34	20240108	29900	6.35	20240417	87700	-63.74	20230801	29900	6.35	20240417	2.23	N	393890	500	168 억	2439040	N	N	2	N	N
58	20240522	161118	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	32300	-350	5	-1.07	4856060400	148302	95.66	32850	33600	32000	42400	22900	32650	32745.57	7.22	25081	34483	33566	33083	32166	31683	33325	31925	168	9750	500	24160	50	1	33696518	10884	20.30	1.09	12	0.44	1591.00	29689.00	87700	20230801	-63.17	29900	20240417	8.03	49950	-35.34	20240108	29900	8.03	20240417	87700	-63.17	20230801	29900	8.03	20240417	2.26	N	393890	500	168 억	2432005	N	N	2	N	N
59	20240522	151126	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	32250	-400	5	-1.23	4596686550	140272	90.48	32850	33600	32000	42400	22900	32650	32769.81	7.22	23394	34483	33566	33083	32166	31683	33325	31925	168	9750	500	24160	50	1	33696518	10867	20.27	1.09	12	0.42	1591.00	29689.00	87700	20230801	-63.23	29900	20240417	7.86	49950	-35.44	20240108	29900	7.86	20240417	87700	-63.23	20230801	29900	7.86	20240417	2.26	N	393890	500	168 억	2432005	N	N	15	N	N
60	20240522	141126	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	32450	-200	5	-0.61	3293739750	99941	64.46	32850	33600	32450	42400	22900	32650	32956.84	7.22	13152	34483	33566	33083	32166	31683	33325	31925	168	9750	500	24160	50	1	33696518	10935	20.40	1.09	12	0.30	1591.00	29689.00	87700	20230801	-63.00	29900	20240417	8.53	49950	-35.04	20240108	29900	8.53	20240417	87700	-63.00	20230801	29900	8.53	20240417	2.26	N	393890	500	168 억	2432005	N	N	15	N	N
61	20240522	131122	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	32650	0	3	0.00	2737079550	82866	53.45	32850	33600	32550	42400	22900	32650	33030.19	7.22	13526	34483	33566	33083	32166	31683	33325	31925	168	9750	500	24160	50	1	33696518	11002	20.52	1.10	12	0.25	1591.00	29689.00	87700	20230801	-62.77	29900	20240417	9.20	49950	-34.63	20240108	29900	9.20	20240417	87700	-62.77	20230801	29900	9.20	20240417	2.26	N	393890	500	168 억	2432005	N	N	15	N	N
62	20240522	121225	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	32650	0	3	0.00	2303861300	69596	44.89	32850	33600	32600	42400	22900	32650	33103.36	7.22	13544	34483	33566	33083	32166	31683	33325	31925	168	9750	500	24160	50	1	33696518	11002	20.52	1.10	12	0.21	1591.00	29689.00	87700	20230801	-62.77	29900	20240417	9.20	49950	-34.63	20240108	29900	9.20	20240417	87700	-62.77	20230801	29900	9.20	20240417	2.26	N	393890	500	168 억	2432005	N	N	15	N	N
63	20240522	111132	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33000	350	2	1.07	1853989250	55899	36.06	32850	33600	32800	42400	22900	32650	33166.77	7.22	11416	34483	33566	33083	32166	31683	33325	31925	168	9750	500	24160	50	1	33696518	11120	20.74	1.11	12	0.17	1591.00	29689.00	87700	20230801	-62.37	29900	20240417	10.37	49950	-33.93	20240108	29900	10.37	20240417	87700	-62.37	20230801	29900	10.37	20240417	2.26	N	393890	500	168 억	2432005	N	N	15	N	N
64	20240522	101124	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33100	450	2	1.38	1440994900	43360	27.97	32850	33600	32850	42400	22900	32650	33233.28	7.22	11458	34483	33566	33083	32166	31683	33325	31925	168	9750	500	24160	50	1	33696518	11154	20.80	1.11	12	0.13	1591.00	29689.00	87700	20230801	-62.26	29900	20240417	10.70	49950	-33.73	20240108	29900	10.70	20240417	87700	-62.26	20230801	29900	10.70	20240417	2.26	N	393890	500	168 억	2432005	N	N	15	N	N
65	20240522	091126	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33200	550	2	1.68	357475850	10773	6.95	32850	33350	32850	42400	22900	32650	33182.57	7.22	1486	34483	33566	33083	32166	31683	33325	31925	168	9750	500	24160	50	1	33696518	11187	20.87	1.12	12	0.03	1591.00	29689.00	87700	20230801	-62.14	29900	20240417	11.04	49950	-33.53	20240108	29900	11.04	20240417	87700	-62.14	20230801	29900	11.04	20240417	2.26	N	393890	500	168 억	2432005	N	N	15	N	N
66	20240521	161108	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	32650	-1350	5	-3.97	5074937350	153373	163.74	34000	34000	32600	44200	23800	34000	33094.43	7.29	-26865	34766	34382	33966	33582	33166	34575	33775	168	10200	500	25160	50	1	33696518	11002	20.52	1.10	12	0.46	1591.00	29689.00	87700	20230801	-62.77	29900	20240417	9.20	49950	-34.63	20240108	29900	9.20	20240417	87700	-62.77	20230801	29900	9.20	20240417	2.31	N	393890	500	168 억	2456226	N	N	15	N	N
67	20240521	151120	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	32650	-1350	5	-3.97	4779402150	144326	154.09	34000	34000	32600	44200	23800	34000	33115.32	7.29	-26180	34766	34382	33966	33582	33166	34575	33775	168	10200	500	25160	50	1	33696518	11002	20.52	1.10	12	0.43	1591.00	29689.00	87700	20230801	-62.77	29900	20240417	9.20	49950	-34.63	20240108	29900	9.20	20240417	87700	-62.77	20230801	29900	9.20	20240417	2.31	N	393890	500	168 억	2456226	N	N	100	N	N
68	20240521	141121	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	32850	-1150	5	-3.38	4093907800	123389	131.73	34000	34000	32650	44200	23800	34000	33178.87	7.29	-25571	34766	34382	33966	33582	33166	34575	33775	168	10200	500	25160	50	1	33696518	11069	20.65	1.11	12	0.37	1591.00	29689.00	87700	20230801	-62.54	29900	20240417	9.87	49950	-34.23	20240108	29900	9.87	20240417	87700	-62.54	20230801	29900	9.87	20240417	2.31	N	393890	500	168 억	2456226	N	N	100	N	N
69	20240521	131120	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	32800	-1200	5	-3.53	3798127750	114372	122.11	34000	34000	32650	44200	23800	34000	33208.55	7.29	-23241	34766	34382	33966	33582	33166	34575	33775	168	10200	500	25160	50	1	33696518	11052	20.62	1.10	12	0.34	1591.00	29689.00	87700	20230801	-62.60	29900	20240417	9.70	49950	-34.33	20240108	29900	9.70	20240417	87700	-62.60	20230801	29900	9.70	20240417	2.31	N	393890	500	168 억	2456226	N	N	100	N	N
70	20240521	121116	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	32900	-1100	5	-3.24	3197125150	96066	102.56	34000	34000	32750	44200	23800	34000	33280.51	7.29	-19284	34766	34382	33966	33582	33166	34575	33775	168	10200	500	25160	50	1	33696518	11086	20.68	1.11	12	0.29	1591.00	29689.00	87700	20230801	-62.49	29900	20240417	10.03	49950	-34.13	20240108	29900	10.03	20240417	87700	-62.49	20230801	29900	10.03	20240417	2.31	N	393890	500	168 억	2456226	N	N	100	N	N
71	20240521	111116	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33250	-750	5	-2.21	1991977150	59507	63.53	34000	34000	33200	44200	23800	34000	33474.67	7.29	-16193	34766	34382	33966	33582	33166	34575	33775	168	10200	500	25160	50	1	33696518	11204	20.90	1.12	12	0.18	1591.00	29689.00	87700	20230801	-62.09	29900	20240417	11.20	49950	-33.43	20240108	29900	11.20	20240417	87700	-62.09	20230801	29900	11.20	20240417	2.31	N	393890	500	168 억	2456226	N	N	100	N	N
72	20240521	101117	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33350	-650	5	-1.91	1352062000	40318	43.04	34000	34000	33250	44200	23800	34000	33534.95	7.29	-14550	34766	34382	33966	33582	33166	34575	33775	168	10200	500	25160	50	1	33696518	11238	20.96	1.12	12	0.12	1591.00	29689.00	87700	20230801	-61.97	29900	20240417	11.54	49950	-33.23	20240108	29900	11.54	20240417	87700	-61.97	20230801	29900	11.54	20240417	2.31	N	393890	500	168 억	2456226	N	N	100	N	N
73	20240521	091113	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33850	-150	5	-0.44	171759600	5072	5.41	34000	34000	33700	44200	23800	34000	33864.27	7.29	-730	34766	34382	33966	33582	33166	34575	33775	168	10200	500	25160	50	1	33696518	11406	21.28	1.14	12	0.02	1591.00	29689.00	87700	20230801	-61.40	29900	20240417	13.21	49950	-32.23	20240108	29900	13.21	20240417	87700	-61.40	20230801	29900	13.21	20240417	2.31	N	393890	500	168 억	2456226	N	N	100	N	N
74	20240517	161121	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33700	-200	5	-0.59	5480689100	159753	177.47	34200	34900	33650	44050	23750	33900	34308.58	7.46	-16795	34600	34250	33900	33550	33200	34075	33375	168	10150	500	25080	50	1	33696518	11356	21.18	1.14	12	0.47	1591.00	29689.00	87700	20230801	-61.57	29900	20240417	12.71	49950	-32.53	20240108	29900	12.71	20240417	87700	-61.57	20230801	29900	12.71	20240417	2.30	N	393890	500	168 억	2512311	N	N	29	N	N
75	20240517	151124	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33700	-200	5	-0.59	5256963350	153114	170.09	34200	34900	33650	44050	23750	33900	34333.69	7.46	-13379	34600	34250	33900	33550	33200	34075	33375	168	10150	500	25080	50	1	33696518	11356	21.18	1.14	12	0.45	1591.00	29689.00	87700	20230801	-61.57	29900	20240417	12.71	49950	-32.53	20240108	29900	12.71	20240417	87700	-61.57	20230801	29900	12.71	20240417	2.30	N	393890	500	168 억	2512311	N	N	676	N	N
76	20240517	141114	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33750	-150	5	-0.44	4913438650	142927	158.78	34200	34900	33650	44050	23750	33900	34377.30	7.46	-11711	34600	34250	33900	33550	33200	34075	33375	168	10150	500	25080	50	1	33696518	11373	21.21	1.14	12	0.42	1591.00	29689.00	87700	20230801	-61.52	29900	20240417	12.88	49950	-32.43	20240108	29900	12.88	20240417	87700	-61.52	20230801	29900	12.88	20240417	2.30	N	393890	500	168 억	2512311	N	N	676	N	N
77	20240517	131106	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34000	100	2	0.29	4369643550	126843	140.91	34200	34900	33900	44050	23750	33900	34449.29	7.46	-7010	34600	34250	33900	33550	33200	34075	33375	168	10150	500	25080	50	1	33696518	11457	21.37	1.15	12	0.38	1591.00	29689.00	87700	20230801	-61.23	29900	20240417	13.71	49950	-31.93	20240108	29900	13.71	20240417	87700	-61.23	20230801	29900	13.71	20240417	2.30	N	393890	500	168 억	2512311	N	N	676	N	N
78	20240517	121106	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34350	450	2	1.33	3797428500	110065	122.27	34200	34900	33950	44050	23750	33900	34501.76	7.46	-6787	34600	34250	33900	33550	33200	34075	33375	168	10150	500	25080	50	1	33696518	11575	21.59	1.16	12	0.33	1591.00	29689.00	87700	20230801	-60.83	29900	20240417	14.88	49950	-31.23	20240108	29900	14.88	20240417	87700	-60.83	20230801	29900	14.88	20240417	2.30	N	393890	500	168 억	2512311	N	N	676	N	N
79	20240517	111106	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34350	450	2	1.33	3494358350	101232	112.46	34200	34900	33950	44050	23750	33900	34518.40	7.46	-2447	34600	34250	33900	33550	33200	34075	33375	168	10150	500	25080	50	1	33696518	11575	21.59	1.16	12	0.30	1591.00	29689.00	87700	20230801	-60.83	29900	20240417	14.88	49950	-31.23	20240108	29900	14.88	20240417	87700	-60.83	20230801	29900	14.88	20240417	2.30	N	393890	500	168 억	2512311	N	N	676	N	N
80	20240517	101100	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34850	950	2	2.80	2773158550	80363	89.27	34200	34900	33950	44050	23750	33900	34508.00	7.46	7671	34600	34250	33900	33550	33200	34075	33375	168	10150	500	25080	50	1	33696518	11743	21.90	1.17	12	0.24	1591.00	29689.00	87700	20230801	-60.26	29900	20240417	16.56	49950	-30.23	20240108	29900	16.56	20240417	87700	-60.26	20230801	29900	16.56	20240417	2.30	N	393890	500	168 억	2512311	N	N	676	N	N
81	20240517	091108	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34150	250	2	0.74	712348850	20815	23.12	34200	34450	33950	44050	23750	33900	34223.06	7.46	4742	34600	34250	33900	33550	33200	34075	33375	168	10150	500	25080	50	1	33696518	11507	21.46	1.15	12	0.06	1591.00	29689.00	87700	20230801	-61.06	29900	20240417	14.21	49950	-31.63	20240108	29900	14.21	20240417	87700	-61.06	20230801	29900	14.21	20240417	2.30	N	393890	500	168 억	2512311	N	N	676	N	N
82	20240516	161057	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33900	150	2	0.44	3029657700	89435	75.51	34000	34250	33550	43850	23650	33750	33875.50	7.43	14066	34883	34316	33933	33366	32983	34125	33175	168	10100	500	24970	50	1	33696518	11423	21.31	1.14	12	0.27	1591.00	29689.00	87700	20230801	-61.35	29900	20240417	13.38	49950	-32.13	20240108	29900	13.38	20240417	87700	-61.35	20230801	29900	13.38	20240417	2.32	N	393890	500	168 억	2504227	N	N	676	N	N
83	20240516	151056	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33800	50	2	0.15	2920310400	86208	72.79	34000	34250	33550	43850	23650	33750	33875.17	7.43	13954	34883	34316	33933	33366	32983	34125	33175	168	10100	500	24970	50	1	33696518	11389	21.24	1.14	12	0.26	1591.00	29689.00	87700	20230801	-61.46	29900	20240417	13.04	49950	-32.33	20240108	29900	13.04	20240417	87700	-61.46	20230801	29900	13.04	20240417	2.32	N	393890	500	168 억	2504227	N	N	331	N	N
84	20240516	141103	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33800	50	2	0.15	2637727350	77849	65.73	34000	34250	33550	43850	23650	33750	33882.61	7.43	12212	34883	34316	33933	33366	32983	34125	33175	168	10100	500	24970	50	1	33696518	11389	21.24	1.14	12	0.23	1591.00	29689.00	87700	20230801	-61.46	29900	20240417	13.04	49950	-32.33	20240108	29900	13.04	20240417	87700	-61.46	20230801	29900	13.04	20240417	2.32	N	393890	500	168 억	2504227	N	N	331	N	N
85	20240516	131057	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33900	150	2	0.44	2419479700	71389	60.28	34000	34250	33550	43850	23650	33750	33891.49	7.43	9478	34883	34316	33933	33366	32983	34125	33175	168	10100	500	24970	50	1	33696518	11423	21.31	1.14	12	0.21	1591.00	29689.00	87700	20230801	-61.35	29900	20240417	13.38	49950	-32.13	20240108	29900	13.38	20240417	87700	-61.35	20230801	29900	13.38	20240417	2.32	N	393890	500	168 억	2504227	N	N	331	N	N
86	20240516	121054	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33800	50	2	0.15	1853135900	54589	46.09	34000	34250	33700	43850	23650	33750	33947.06	7.43	3696	34883	34316	33933	33366	32983	34125	33175	168	10100	500	24970	50	1	33696518	11389	21.24	1.14	12	0.16	1591.00	29689.00	87700	20230801	-61.46	29900	20240417	13.04	49950	-32.33	20240108	29900	13.04	20240417	87700	-61.46	20230801	29900	13.04	20240417	2.32	N	393890	500	168 억	2504227	N	N	331	N	N
87	20240516	111053	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33900	150	2	0.44	1483038750	43648	36.85	34000	34250	33700	43850	23650	33750	33977.24	7.43	848	34883	34316	33933	33366	32983	34125	33175	168	10100	500	24970	50	1	33696518	11423	21.31	1.14	12	0.13	1591.00	29689.00	87700	20230801	-61.35	29900	20240417	13.38	49950	-32.13	20240108	29900	13.38	20240417	87700	-61.35	20230801	29900	13.38	20240417	2.32	N	393890	500	168 억	2504227	N	N	331	N	N
88	20240516	101057	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33850	100	2	0.30	1064481150	31266	26.40	34000	34250	33850	43850	23650	33750	34045.97	7.43	755	34883	34316	33933	33366	32983	34125	33175	168	10100	500	24970	50	1	33696518	11406	21.28	1.14	12	0.09	1591.00	29689.00	87700	20230801	-61.40	29900	20240417	13.21	49950	-32.23	20240108	29900	13.21	20240417	87700	-61.40	20230801	29900	13.21	20240417	2.32	N	393890	500	168 억	2504227	N	N	331	N	N
89	20240516	091057	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34150	400	2	1.19	411950850	12073	10.19	34000	34250	34000	43850	23650	33750	34121.66	7.43	2682	34883	34316	33933	33366	32983	34125	33175	168	10100	500	24970	50	1	33696518	11507	21.46	1.15	12	0.04	1591.00	29689.00	87700	20230801	-61.06	29900	20240417	14.21	49950	-31.63	20240108	29900	14.21	20240417	87700	-61.06	20230801	29900	14.21	20240417	2.32	N	393890	500	168 억	2504227	N	N	331	N	N
90	20240514	161109	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33750	-200	5	-0.59	3994294400	117697	182.28	34300	34500	33550	44100	23800	33950	33937.20	7.47	-11875	34583	34266	33983	33666	33383	34125	33525	168	10150	500	25120	50	1	33696518	11373	21.21	1.14	12	0.35	1591.00	29689.00	87700	20230801	-61.52	29900	20240417	12.88	49950	-32.43	20240108	29900	12.88	20240417	87700	-61.52	20230801	29900	12.88	20240417	2.32	N	393890	500	168 억	2516656	N	N	331	N	N
91	20240514	151111	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33750	-200	5	-0.59	3830005750	112828	174.74	34300	34500	33550	44100	23800	33950	33945.53	7.47	-9876	34583	34266	33983	33666	33383	34125	33525	168	10150	500	25120	50	1	33696518	11373	21.21	1.14	12	0.33	1591.00	29689.00	87700	20230801	-61.52	29900	20240417	12.88	49950	-32.43	20240108	29900	12.88	20240417	87700	-61.52	20230801	29900	12.88	20240417	2.32	N	393890	500	168 억	2516656	N	N	153	N	N
92	20240514	141111	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33950	0	3	0.00	3254742950	95751	148.29	34300	34500	33650	44100	23800	33950	33991.74	7.47	-7273	34583	34266	33983	33666	33383	34125	33525	168	10150	500	25120	50	1	33696518	11440	21.34	1.14	12	0.28	1591.00	29689.00	87700	20230801	-61.29	29900	20240417	13.55	49950	-32.03	20240108	29900	13.55	20240417	87700	-61.29	20230801	29900	13.55	20240417	2.32	N	393890	500	168 억	2516656	N	N	153	N	N
93	20240514	131112	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33800	-150	5	-0.44	2916038700	85725	132.76	34300	34500	33650	44100	23800	33950	34016.20	7.47	-5275	34583	34266	33983	33666	33383	34125	33525	168	10150	500	25120	50	1	33696518	11389	21.24	1.14	12	0.25	1591.00	29689.00	87700	20230801	-61.46	29900	20240417	13.04	49950	-32.33	20240108	29900	13.04	20240417	87700	-61.46	20230801	29900	13.04	20240417	2.32	N	393890	500	168 억	2516656	N	N	153	N	N
94	20240514	121107	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33900	-50	5	-0.15	2318630600	68044	105.38	34300	34500	33850	44100	23800	33950	34075.46	7.47	5383	34583	34266	33983	33666	33383	34125	33525	168	10150	500	25120	50	1	33696518	11423	21.31	1.14	12	0.20	1591.00	29689.00	87700	20230801	-61.35	29900	20240417	13.38	49950	-32.13	20240108	29900	13.38	20240417	87700	-61.35	20230801	29900	13.38	20240417	2.32	N	393890	500	168 억	2516656	N	N	153	N	N
95	20240514	111109	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33950	0	3	0.00	2062888350	60505	93.70	34300	34500	33850	44100	23800	33950	34094.51	7.47	7701	34583	34266	33983	33666	33383	34125	33525	168	10150	500	25120	50	1	33696518	11440	21.34	1.14	12	0.18	1591.00	29689.00	87700	20230801	-61.29	29900	20240417	13.55	49950	-32.03	20240108	29900	13.55	20240417	87700	-61.29	20230801	29900	13.55	20240417	2.32	N	393890	500	168 억	2516656	N	N	153	N	N
96	20240514	101107	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34000	50	2	0.15	989755800	28925	44.80	34300	34500	33850	44100	23800	33950	34218.01	7.47	-17	34583	34266	33983	33666	33383	34125	33525	168	10150	500	25120	50	1	33696518	11457	21.37	1.15	12	0.09	1591.00	29689.00	87700	20230801	-61.23	29900	20240417	13.71	49950	-31.93	20240108	29900	13.71	20240417	87700	-61.23	20230801	29900	13.71	20240417	2.32	N	393890	500	168 억	2516656	N	N	153	N	N
97	20240514	091108	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34300	350	2	1.03	339468300	9901	15.33	34300	34500	33850	44100	23800	33950	34286.26	7.47	732	34583	34266	33983	33666	33383	34125	33525	168	10150	500	25120	50	1	33696518	11558	21.56	1.16	12	0.03	1591.00	29689.00	87700	20230801	-60.89	29900	20240417	14.72	49950	-31.33	20240108	29900	14.72	20240417	87700	-60.89	20230801	29900	14.72	20240417	2.32	N	393890	500	168 억	2516656	N	N	153	N	N
98	20240513	161106	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33950	0	3	0.00	2177184600	64032	59.45	34100	34300	33700	44100	23800	33950	34001.73	7.45	7568	34750	34350	34050	33650	33350	34550	33850	168	10150	500	25120	50	1	33696518	11440	21.34	1.14	12	0.19	1591.00	29689.00	87700	20230801	-61.29	29900	20240417	13.55	49950	-32.03	20240108	29900	13.55	20240417	87700	-61.29	20230801	29900	13.55	20240417	2.29	N	393890	500	168 억	2511206	N	N	153	N	N
99	20240513	151109	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34050	100	2	0.29	2027844900	59636	55.37	34100	34300	33700	44100	23800	33950	34003.70	7.45	7466	34750	34350	34050	33650	33350	34550	33850	168	10150	500	25120	50	1	33696518	11474	21.40	1.15	12	0.18	1591.00	29689.00	87700	20230801	-61.17	29900	20240417	13.88	49950	-31.83	20240108	29900	13.88	20240417	87700	-61.17	20230801	29900	13.88	20240417	2.29	N	393890	500	168 억	2511206	N	N	165	N	N
100	20240513	141109	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34000	50	2	0.15	1674913250	49254	45.73	34100	34300	33700	44100	23800	33950	34005.63	7.45	6545	34750	34350	34050	33650	33350	34550	33850	168	10150	500	25120	50	1	33696518	11457	21.37	1.15	12	0.15	1591.00	29689.00	87700	20230801	-61.23	29900	20240417	13.71	49950	-31.93	20240108	29900	13.71	20240417	87700	-61.23	20230801	29900	13.71	20240417	2.29	N	393890	500	168 억	2511206	N	N	165	N	N
101	20240513	131103	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34000	50	2	0.15	1431258400	42089	39.08	34100	34300	33700	44100	23800	33950	34005.52	7.45	6703	34750	34350	34050	33650	33350	34550	33850	168	10150	500	25120	50	1	33696518	11457	21.37	1.15	12	0.12	1591.00	29689.00	87700	20230801	-61.23	29900	20240417	13.71	49950	-31.93	20240108	29900	13.71	20240417	87700	-61.23	20230801	29900	13.71	20240417	2.29	N	393890	500	168 억	2511206	N	N	165	N	N
102	20240513	121107	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34250	300	2	0.88	1265645750	37232	34.57	34100	34300	33700	44100	23800	33950	33993.49	7.45	7030	34750	34350	34050	33650	33350	34550	33850	168	10150	500	25120	50	1	33696518	11541	21.53	1.15	12	0.11	1591.00	29689.00	87700	20230801	-60.95	29900	20240417	14.55	49950	-31.43	20240108	29900	14.55	20240417	87700	-60.95	20230801	29900	14.55	20240417	2.29	N	393890	500	168 억	2511206	N	N	165	N	N
103	20240513	111105	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34000	50	2	0.15	916779700	27025	25.09	34100	34200	33700	44100	23800	33950	33923.39	7.45	2975	34750	34350	34050	33650	33350	34550	33850	168	10150	500	25120	50	1	33696518	11457	21.37	1.15	12	0.08	1591.00	29689.00	87700	20230801	-61.23	29900	20240417	13.71	49950	-31.93	20240108	29900	13.71	20240417	87700	-61.23	20230801	29900	13.71	20240417	2.29	N	393890	500	168 억	2511206	N	N	165	N	N
104	20240513	101105	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34050	100	2	0.29	638232000	18826	17.48	34100	34200	33700	44100	23800	33950	33901.63	7.45	1672	34750	34350	34050	33650	33350	34550	33850	168	10150	500	25120	50	1	33696518	11474	21.40	1.15	12	0.06	1591.00	29689.00	87700	20230801	-61.17	29900	20240417	13.88	49950	-31.83	20240108	29900	13.88	20240417	87700	-61.17	20230801	29900	13.88	20240417	2.29	N	393890	500	168 억	2511206	N	N	165	N	N
105	20240513	091108	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33800	-150	5	-0.44	192457500	5658	5.25	34100	34200	33750	44100	23800	33950	34015.11	7.45	-74	34750	34350	34050	33650	33350	34550	33850	168	10150	500	25120	50	1	33696518	11389	21.24	1.14	12	0.02	1591.00	29689.00	87700	20230801	-61.46	29900	20240417	13.04	49950	-32.33	20240108	29900	13.04	20240417	87700	-61.46	20230801	29900	13.04	20240417	2.29	N	393890	500	168 억	2511206	N	N	165	N	N
106	20240510	161035	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	33950	-100	5	-0.29	3594826950	105626	72.95	33750	34450	33750	44250	23850	34050	34033.73	7.43	7231	35350	34700	34300	33650	33250	34500	33450	168	10200	500	25190	50	1	33696518	11440	21.34	1.14	12	0.31	1591.00	29689.00	87700	20230801	-61.29	29900	20240417	13.55	49950	-32.03	20240108	29900	13.55	20240417	87700	-61.29	20230801	29900	13.55	20240417	2.24	N	393890	500	168 억	2503980	N	N	165	N	N
107	20240510	151043	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34000	-50	5	-0.15	3443039300	101158	69.86	33750	34450	33750	44250	23850	34050	34036.25	7.43	7677	35350	34700	34300	33650	33250	34500	33450	168	10200	500	25190	50	1	33696518	11457	21.37	1.15	12	0.30	1591.00	29689.00	87700	20230801	-61.23	29900	20240417	13.71	49950	-31.93	20240108	29900	13.71	20240417	87700	-61.23	20230801	29900	13.71	20240417	2.24	N	393890	500	168 억	2503980	N	N	490	N	N
108	20240510	141046	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34100	50	2	0.15	2781532250	81682	56.41	33750	34450	33750	44250	23850	34050	34053.19	7.43	8362	35350	34700	34300	33650	33250	34500	33450	168	10200	500	25190	50	1	33696518	11491	21.43	1.15	12	0.24	1591.00	29689.00	87700	20230801	-61.12	29900	20240417	14.05	49950	-31.73	20240108	29900	14.05	20240417	87700	-61.12	20230801	29900	14.05	20240417	2.24	N	393890	500	168 억	2503980	N	N	490	N	N
109	20240510	131036	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34100	50	2	0.15	2289395450	67241	46.44	33750	34450	33750	44250	23850	34050	34047.61	7.43	5034	35350	34700	34300	33650	33250	34500	33450	168	10200	500	25190	50	1	33696518	11491	21.43	1.15	12	0.20	1591.00	29689.00	87700	20230801	-61.12	29900	20240417	14.05	49950	-31.73	20240108	29900	14.05	20240417	87700	-61.12	20230801	29900	14.05	20240417	2.24	N	393890	500	168 억	2503980	N	N	490	N	N
110	20240510	121031	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34100	50	2	0.15	1963312600	57670	39.83	33750	34450	33750	44250	23850	34050	34043.91	7.43	3461	35350	34700	34300	33650	33250	34500	33450	168	10200	500	25190	50	1	33696518	11491	21.43	1.15	12	0.17	1591.00	29689.00	87700	20230801	-61.12	29900	20240417	14.05	49950	-31.73	20240108	29900	14.05	20240417	87700	-61.12	20230801	29900	14.05	20240417	2.24	N	393890	500	168 억	2503980	N	N	490	N	N
111	20240510	111037	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34100	50	2	0.15	1623913950	47705	32.95	33750	34450	33750	44250	23850	34050	34040.74	7.43	3446	35350	34700	34300	33650	33250	34500	33450	168	10200	500	25190	50	1	33696518	11491	21.43	1.15	12	0.14	1591.00	29689.00	87700	20230801	-61.12	29900	20240417	14.05	49950	-31.73	20240108	29900	14.05	20240417	87700	-61.12	20230801	29900	14.05	20240417	2.24	N	393890	500	168 억	2503980	N	N	490	N	N
112	20240510	101035	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34150	100	2	0.29	1119110100	32854	22.69	33750	34450	33750	44250	23850	34050	34063.15	7.43	3027	35350	34700	34300	33650	33250	34500	33450	168	10200	500	25190	50	1	33696518	11507	21.46	1.15	12	0.10	1591.00	29689.00	87700	20230801	-61.06	29900	20240417	14.21	49950	-31.63	20240108	29900	14.21	20240417	87700	-61.06	20230801	29900	14.21	20240417	2.24	N	393890	500	168 억	2503980	N	N	490	N	N
113	20240510	091039	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34150	100	2	0.29	418831700	12329	8.51	33750	34450	33750	44250	23850	34050	33971.03	7.43	5027	35350	34700	34300	33650	33250	34500	33450	168	10200	500	25190	50	1	33696518	11507	21.46	1.15	12	0.04	1591.00	29689.00	87700	20230801	-61.06	29900	20240417	14.21	49950	-31.63	20240108	29900	14.21	20240417	87700	-61.06	20230801	29900	14.21	20240417	2.24	N	393890	500	168 억	2503980	N	N	490	N	N
114	20240509	161059	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34050	-350	5	-1.02	4937315350	143959	42.57	34450	34950	33900	44700	24100	34400	34297.07	7.36	11474	36133	35266	34533	33666	32933	34900	33300	168	10300	500	25450	50	1	33696518	11474	21.40	1.15	12	0.43	1591.00	29689.00	87700	20230801	-61.17	29900	20240417	13.88	49950	-31.83	20240108	29900	13.88	20240417	87700	-61.17	20230801	29900	13.88	20240417	2.26	N	393890	500	168 억	2478824	N	N	490	N	N
115	20240509	151054	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34050	-350	5	-1.02	4719361300	137560	40.68	34450	34950	33900	44700	24100	34400	34307.65	7.36	9642	36133	35266	34533	33666	32933	34900	33300	168	10300	500	25450	50	1	33696518	11474	21.40	1.15	12	0.41	1591.00	29689.00	87700	20230801	-61.17	29900	20240417	13.88	49950	-31.83	20240108	29900	13.88	20240417	87700	-61.17	20230801	29900	13.88	20240417	2.26	N	393890	500	168 억	2478824	N	N	253	N	N
116	20240509	140935	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34100	-300	5	-0.87	3961054800	115272	34.09	34450	34950	33950	44700	24100	34400	34362.68	7.36	2214	36133	35266	34533	33666	32933	34900	33300	168	10300	500	25450	50	1	33696518	11491	21.43	1.15	12	0.34	1591.00	29689.00	87700	20230801	-61.12	29900	20240417	14.05	49950	-31.73	20240108	29900	14.05	20240417	87700	-61.12	20230801	29900	14.05	20240417	2.26	N	393890	500	168 억	2478824	N	N	253	N	N
117	20240509	131038	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34150	-250	5	-0.73	3323091600	96528	28.54	34450	34950	34000	44700	24100	34400	34426.20	7.36	4503	36133	35266	34533	33666	32933	34900	33300	168	10300	500	25450	50	1	33696518	11507	21.46	1.15	12	0.29	1591.00	29689.00	87700	20230801	-61.06	29900	20240417	14.21	49950	-31.63	20240108	29900	14.21	20240417	87700	-61.06	20230801	29900	14.21	20240417	2.26	N	393890	500	168 억	2478824	N	N	253	N	N
118	20240509	121033	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34200	-200	5	-0.58	3048789800	88509	26.17	34450	34950	34000	44700	24100	34400	34446.10	7.36	4239	36133	35266	34533	33666	32933	34900	33300	168	10300	500	25450	50	1	33696518	11524	21.50	1.15	12	0.26	1591.00	29689.00	87700	20230801	-61.00	29900	20240417	14.38	49950	-31.53	20240108	29900	14.38	20240417	87700	-61.00	20230801	29900	14.38	20240417	2.26	N	393890	500	168 억	2478824	N	N	253	N	N
119	20240509	111019	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34100	-300	5	-0.87	2726431550	79086	23.39	34450	34950	34000	44700	24100	34400	34474.27	7.36	5969	36133	35266	34533	33666	32933	34900	33300	168	10300	500	25450	50	1	33696518	11491	21.43	1.15	12	0.23	1591.00	29689.00	87700	20230801	-61.12	29900	20240417	14.05	49950	-31.73	20240108	29900	14.05	20240417	87700	-61.12	20230801	29900	14.05	20240417	2.26	N	393890	500	168 억	2478824	N	N	253	N	N
120	20240509	101023	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34350	-50	5	-0.15	2031095500	58771	17.38	34450	34950	34250	44700	24100	34400	34559.51	7.36	7296	36133	35266	34533	33666	32933	34900	33300	168	10300	500	25450	50	1	33696518	11575	21.59	1.16	12	0.17	1591.00	29689.00	87700	20230801	-60.83	29900	20240417	14.88	49950	-31.23	20240108	29900	14.88	20240417	87700	-60.83	20230801	29900	14.88	20240417	2.26	N	393890	500	168 억	2478824	N	N	253	N	N
121	20240509	091024	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34500	100	2	0.29	538241750	15604	4.61	34450	34800	34250	44700	24100	34400	34493.89	7.36	3849	36133	35266	34533	33666	32933	34900	33300	168	10300	500	25450	50	1	33696518	11625	21.68	1.16	12	0.05	1591.00	29689.00	87700	20230801	-60.66	29900	20240417	15.38	49950	-30.93	20240108	29900	15.38	20240417	87700	-60.66	20230801	29900	15.38	20240417	2.26	N	393890	500	168 억	2478824	N	N	253	N	N
122	20240508	161013	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34400	-700	5	-1.99	11561277400	336705	97.69	35200	35400	33800	45600	24600	35100	34336.38	6.83	127660	38033	36566	35733	34266	33433	36150	33850	168	10500	500	25970	50	1	33696518	11592	21.62	1.16	12	1.00	1591.00	29689.00	87700	20230801	-60.78	29900	20240417	15.05	49950	-31.13	20240108	29900	15.05	20240417	87700	-60.78	20230801	29900	15.05	20240417	2.17	N	393890	500	168 억	2302495	N	N	253	N	N
123	20240508	151017	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34400	-700	5	-1.99	11196118550	326088	94.61	35200	35400	33800	45600	24600	35100	34334.53	6.83	124697	38033	36566	35733	34266	33433	36150	33850	168	10500	500	25970	50	1	33696518	11592	21.62	1.16	12	0.97	1591.00	29689.00	87700	20230801	-60.78	29900	20240417	15.05	49950	-31.13	20240108	29900	15.05	20240417	87700	-60.78	20230801	29900	15.05	20240417	2.17	N	393890	500	168 억	2302495	N	N	244	N	N
124	20240508	141011	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34400	-700	5	-1.99	10057603800	292889	84.98	35200	35400	33800	45600	24600	35100	34339.17	6.83	105129	38033	36566	35733	34266	33433	36150	33850	168	10500	500	25970	50	1	33696518	11592	21.62	1.16	12	0.87	1591.00	29689.00	87700	20230801	-60.78	29900	20240417	15.05	49950	-31.13	20240108	29900	15.05	20240417	87700	-60.78	20230801	29900	15.05	20240417	2.17	N	393890	500	168 억	2302495	N	N	244	N	N
125	20240508	131009	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34050	-1050	5	-2.99	8962191650	260875	75.69	35200	35400	33800	45600	24600	35100	34354.21	6.83	84008	38033	36566	35733	34266	33433	36150	33850	168	10500	500	25970	50	1	33696518	11474	21.40	1.15	12	0.77	1591.00	29689.00	87700	20230801	-61.17	29900	20240417	13.88	49950	-31.83	20240108	29900	13.88	20240417	87700	-61.17	20230801	29900	13.88	20240417	2.17	N	393890	500	168 억	2302495	N	N	244	N	N
126	20240508	121007	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34100	-1000	5	-2.85	8200574700	238528	69.21	35200	35400	33800	45600	24600	35100	34379.77	6.83	72743	38033	36566	35733	34266	33433	36150	33850	168	10500	500	25970	50	1	33696518	11491	21.43	1.15	12	0.71	1591.00	29689.00	87700	20230801	-61.12	29900	20240417	14.05	49950	-31.73	20240108	29900	14.05	20240417	87700	-61.12	20230801	29900	14.05	20240417	2.17	N	393890	500	168 억	2302495	N	N	244	N	N
127	20240508	111048	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34300	-800	5	-2.28	7335385650	213182	61.85	35200	35400	33800	45600	24600	35100	34408.86	6.83	62014	38033	36566	35733	34266	33433	36150	33850	168	10500	500	25970	50	1	33696518	11558	21.56	1.16	12	0.63	1591.00	29689.00	87700	20230801	-60.89	29900	20240417	14.72	49950	-31.33	20240108	29900	14.72	20240417	87700	-60.89	20230801	29900	14.72	20240417	2.17	N	393890	500	168 억	2302495	N	N	244	N	N
128	20240508	101020	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34300	-800	5	-2.28	6176104850	179351	52.04	35200	35400	33800	45600	24600	35100	34435.67	6.83	46498	38033	36566	35733	34266	33433	36150	33850	168	10500	500	25970	50	1	33696518	11558	21.56	1.16	12	0.53	1591.00	29689.00	87700	20230801	-60.89	29900	20240417	14.72	49950	-31.33	20240108	29900	14.72	20240417	87700	-60.89	20230801	29900	14.72	20240417	2.17	N	393890	500	168 억	2302495	N	N	244	N	N
129	20240508	091023	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	34300	-800	5	-2.28	1817684600	52517	15.24	35200	35400	34200	45600	24600	35100	34610.88	6.83	13158	38033	36566	35733	34266	33433	36150	33850	168	10500	500	25970	50	1	33696518	11558	21.56	1.16	12	0.16	1591.00	29689.00	87700	20230801	-60.89	29900	20240417	14.72	49950	-31.33	20240108	29900	14.72	20240417	87700	-60.89	20230801	29900	14.72	20240417	2.17	N	393890	500	168 억	2302495	N	N	244	N	N
130	20240503	161043	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	37100	450	2	1.23	5609278700	150239	73.22	36650	38050	36650	47600	25700	36650	37335.91	6.78	4701	38416	37532	36866	35982	35316	37975	36425	168	10950	500	27120	50	1	33696518	12501	23.32	1.25	12	0.45	1591.00	29689.00	87700	20230801	-57.70	29900	20240417	24.08	49950	-25.73	20240108	29900	24.08	20240417	87700	-57.70	20230801	29900	24.08	20240417	2.17	N	393890	500	168 억	2283375	N	N	162	N	N
131	20240503	151042	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	37000	350	2	0.95	5323722600	142535	69.46	36650	38050	36650	47600	25700	36650	37350.28	6.78	3597	38416	37532	36866	35982	35316	37975	36425	168	10950	500	27120	50	1	33696518	12468	23.26	1.25	12	0.42	1591.00	29689.00	87700	20230801	-57.81	29900	20240417	23.75	49950	-25.93	20240108	29900	23.75	20240417	87700	-57.81	20230801	29900	23.75	20240417	2.17	N	393890	500	168 억	2283375	N	N	110	N	N
132	20240503	141045	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	37250	600	2	1.64	4726876800	126419	61.61	36650	38050	36650	47600	25700	36650	37390.56	6.78	816	38416	37532	36866	35982	35316	37975	36425	168	10950	500	27120	50	1	33696518	12552	23.41	1.25	12	0.38	1591.00	29689.00	87700	20230801	-57.53	29900	20240417	24.58	49950	-25.43	20240108	29900	24.58	20240417	87700	-57.53	20230801	29900	24.58	20240417	2.17	N	393890	500	168 억	2283375	N	N	110	N	N
133	20240503	131044	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	37550	900	2	2.46	4462515050	119336	58.16	36650	38050	36650	47600	25700	36650	37394.54	6.78	752	38416	37532	36866	35982	35316	37975	36425	168	10950	500	27120	50	1	33696518	12653	23.60	1.26	12	0.35	1591.00	29689.00	87700	20230801	-57.18	29900	20240417	25.59	49950	-24.82	20240108	29900	25.59	20240417	87700	-57.18	20230801	29900	25.59	20240417	2.17	N	393890	500	168 억	2283375	N	N	110	N	N
134	20240503	121041	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	37200	550	2	1.50	3718602200	99423	48.45	36650	38050	36650	47600	25700	36650	37401.83	6.78	-4207	38416	37532	36866	35982	35316	37975	36425	168	10950	500	27120	50	1	33696518	12535	23.38	1.25	12	0.30	1591.00	29689.00	87700	20230801	-57.58	29900	20240417	24.41	49950	-25.53	20240108	29900	24.41	20240417	87700	-57.58	20230801	29900	24.41	20240417	2.17	N	393890	500	168 억	2283375	N	N	110	N	N
135	20240503	111040	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	36850	200	2	0.55	3099977200	82760	40.33	36650	38050	36650	47600	25700	36650	37457.43	6.78	-4467	38416	37532	36866	35982	35316	37975	36425	168	10950	500	27120	50	1	33696518	12417	23.16	1.24	12	0.25	1591.00	29689.00	87700	20230801	-57.98	29900	20240417	23.24	49950	-26.23	20240108	29900	23.24	20240417	87700	-57.98	20230801	29900	23.24	20240417	2.17	N	393890	500	168 억	2283375	N	N	110	N	N
136	20240503	101036	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	37350	700	2	1.91	2534706500	67531	32.91	36650	38050	36650	47600	25700	36650	37533.97	6.78	1280	38416	37532	36866	35982	35316	37975	36425	168	10950	500	27120	50	1	33696518	12586	23.48	1.26	12	0.20	1591.00	29689.00	87700	20230801	-57.41	29900	20240417	24.92	49950	-25.23	20240108	29900	24.92	20240417	87700	-57.41	20230801	29900	24.92	20240417	2.17	N	393890	500	168 억	2283375	N	N	110	N	N
137	20240503	091032	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	37200	550	2	1.50	510390500	13753	6.70	36650	37350	36650	47600	25700	36650	37111.21	6.78	-542	38416	37532	36866	35982	35316	37975	36425	168	10950	500	27120	50	1	33696518	12535	23.38	1.25	12	0.04	1591.00	29689.00	87700	20230801	-57.58	29900	20240417	24.41	49950	-25.53	20240108	29900	24.41	20240417	87700	-57.58	20230801	29900	24.41	20240417	2.17	N	393890	500	168 억	2283375	N	N	110	N	N
138	20240502	161025	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	36650	-350	5	-0.95	7586617100	204688	48.38	36350	37750	36200	48100	25900	37000	37064.75	6.92	-28489	38900	37950	37050	36100	35200	38425	36575	168	11100	500	27380	50	1	33696518	12350	23.04	1.23	12	0.61	1591.00	29689.00	87700	20230801	-58.21	29900	20240417	22.58	49950	-26.63	20240108	29900	22.58	20240417	87700	-58.21	20230801	29900	22.58	20240417	2.10	N	393890	500	168 억	2331416	N	N	110	N	N
139	20240502	151032	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	36600	-400	5	-1.08	7168241100	193267	45.68	36350	37750	36200	48100	25900	37000	37089.84	6.92	-30203	38900	37950	37050	36100	35200	38425	36575	168	11100	500	27380	50	1	33696518	12333	23.00	1.23	12	0.57	1591.00	29689.00	87700	20230801	-58.27	29900	20240417	22.41	49950	-26.73	20240108	29900	22.41	20240417	87700	-58.27	20230801	29900	22.41	20240417	2.10	N	393890	500	168 억	2331416	N	N	452	N	N
140	20240502	141027	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	36600	-400	5	-1.08	6367325400	171434	40.52	36350	37750	36200	48100	25900	37000	37141.56	6.92	-30708	38900	37950	37050	36100	35200	38425	36575	168	11100	500	27380	50	1	33696518	12333	23.00	1.23	12	0.51	1591.00	29689.00	87700	20230801	-58.27	29900	20240417	22.41	49950	-26.73	20240108	29900	22.41	20240417	87700	-58.27	20230801	29900	22.41	20240417	2.10	N	393890	500	168 억	2331416	N	N	452	N	N
141	20240502	131022	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	37200	200	2	0.54	5028933550	135181	31.95	36350	37750	36200	48100	25900	37000	37201.49	6.92	-31163	38900	37950	37050	36100	35200	38425	36575	168	11100	500	27380	50	1	33696518	12535	23.38	1.25	12	0.40	1591.00	29689.00	87700	20230801	-57.58	29900	20240417	24.41	49950	-25.53	20240108	29900	24.41	20240417	87700	-57.58	20230801	29900	24.41	20240417	2.10	N	393890	500	168 억	2331416	N	N	452	N	N
142	20240502	121021	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	37400	400	2	1.08	4525090650	121657	28.75	36350	37750	36200	48100	25900	37000	37195.49	6.92	-29337	38900	37950	37050	36100	35200	38425	36575	168	11100	500	27380	50	1	33696518	12602	23.51	1.26	12	0.36	1591.00	29689.00	87700	20230801	-57.35	29900	20240417	25.08	49950	-25.13	20240108	29900	25.08	20240417	87700	-57.35	20230801	29900	25.08	20240417	2.10	N	393890	500	168 억	2331416	N	N	452	N	N
143	20240502	111020	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	37350	350	2	0.95	4202026600	113009	26.71	36350	37750	36200	48100	25900	37000	37183.13	6.92	-28238	38900	37950	37050	36100	35200	38425	36575	168	11100	500	27380	50	1	33696518	12586	23.48	1.26	12	0.34	1591.00	29689.00	87700	20230801	-57.41	29900	20240417	24.92	49950	-25.23	20240108	29900	24.92	20240417	87700	-57.41	20230801	29900	24.92	20240417	2.10	N	393890	500	168 억	2331416	N	N	452	N	N
144	20240502	101019	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	37600	600	2	1.62	3341700650	89987	21.27	36350	37600	36200	48100	25900	37000	37135.38	6.92	-17600	38900	37950	37050	36100	35200	38425	36575	168	11100	500	27380	50	1	33696518	12670	23.63	1.27	12	0.27	1591.00	29689.00	87700	20230801	-57.13	29900	20240417	25.75	49950	-24.72	20240108	29900	25.75	20240417	87700	-57.13	20230801	29900	25.75	20240417	2.10	N	393890	500	168 억	2331416	N	N	452	N	N
145	20240502	091017	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	37250	250	2	0.68	1198435600	32589	7.70	36350	37250	36200	48100	25900	37000	36774.19	6.92	-5699	38900	37950	37050	36100	35200	38425	36575	168	11100	500	27380	50	1	33696518	12552	23.41	1.25	12	0.10	1591.00	29689.00	87700	20230801	-57.53	29900	20240417	24.58	49950	-25.43	20240108	29900	24.58	20240417	87700	-57.53	20230801	29900	24.58	20240417	2.10	N	393890	500	168 억	2331416	N	N	452	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History