KissMeData/091120/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

84 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160730	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29900	50	2	0.17	5374962750	180333	62.31	29550	30550	29150	38800	20900	29850	29805.76	4.06	3366	33050	31450	30650	29050	28250	31050	28650	87	8950	500	22080	50	1	17132936	5123	-43.33	2.03	12	1.05	-690.00	14723.00	60000	20230901	-50.17	24000	20240723	24.58	43800	-31.74	20240222	24000	24.58	20240723	60000	-50.17	20230901	24000	24.58	20240723	4.55	N	091120	500	86 억	694813	N	N	150	N	N
3	20240731	150739	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30000	150	2	0.50	4792560750	160871	55.58	29550	30550	29150	38800	20900	29850	29791.33	4.06	4756	33050	31450	30650	29050	28250	31050	28650	87	8950	500	22080	50	1	17132936	5140	-43.48	2.04	12	0.94	-690.00	14723.00	60000	20230901	-50.00	24000	20240723	25.00	43800	-31.51	20240222	24000	25.00	20240723	60000	-50.00	20230901	24000	25.00	20240723	4.55	N	091120	500	86 억	694813	N	N	450	N	N
4	20240731	140739	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29850	0	3	0.00	4384510750	147302	50.90	29550	30550	29150	38800	20900	29850	29765.45	4.06	6521	33050	31450	30650	29050	28250	31050	28650	87	8950	500	22080	50	1	17132936	5114	-43.26	2.03	12	0.86	-690.00	14723.00	60000	20230901	-50.25	24000	20240723	24.38	43800	-31.85	20240222	24000	24.38	20240723	60000	-50.25	20230901	24000	24.38	20240723	4.55	N	091120	500	86 억	694813	N	N	450	N	N
5	20240731	130737	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29850	0	3	0.00	4056459600	136322	47.10	29550	30550	29150	38800	20900	29850	29756.45	4.06	8689	33050	31450	30650	29050	28250	31050	28650	87	8950	500	22080	50	1	17132936	5114	-43.26	2.03	12	0.80	-690.00	14723.00	60000	20230901	-50.25	24000	20240723	24.38	43800	-31.85	20240222	24000	24.38	20240723	60000	-50.25	20230901	24000	24.38	20240723	4.55	N	091120	500	86 억	694813	N	N	450	N	N
6	20240731	120737	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29950	100	2	0.34	3590755550	120821	41.75	29550	30550	29150	38800	20900	29850	29719.63	4.06	12486	33050	31450	30650	29050	28250	31050	28650	87	8950	500	22080	50	1	17132936	5131	-43.41	2.03	12	0.71	-690.00	14723.00	60000	20230901	-50.08	24000	20240723	24.79	43800	-31.62	20240222	24000	24.79	20240723	60000	-50.08	20230901	24000	24.79	20240723	4.55	N	091120	500	86 억	694813	N	N	450	N	N
7	20240731	110738	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29400	-450	5	-1.51	3235481250	108787	37.59	29550	30550	29150	38800	20900	29850	29741.43	4.06	11955	33050	31450	30650	29050	28250	31050	28650	87	8950	500	22080	50	1	17132936	5037	-42.61	2.00	12	0.63	-690.00	14723.00	60000	20230901	-51.00	24000	20240723	22.50	43800	-32.88	20240222	24000	22.50	20240723	60000	-51.00	20230901	24000	22.50	20240723	4.55	N	091120	500	86 억	694813	N	N	450	N	N
8	20240731	100736	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30000	150	2	0.50	2628497600	88364	30.53	29550	30550	29150	38800	20900	29850	29746.24	4.06	12773	33050	31450	30650	29050	28250	31050	28650	87	8950	500	22080	50	1	17132936	5140	-43.48	2.04	12	0.52	-690.00	14723.00	60000	20230901	-50.00	24000	20240723	25.00	43800	-31.51	20240222	24000	25.00	20240723	60000	-50.00	20230901	24000	25.00	20240723	4.55	N	091120	500	86 억	694813	N	N	450	N	N
9	20240731	090733	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29550	-300	5	-1.01	917578050	30948	10.69	29550	30100	29300	38800	20900	29850	29649.00	4.06	11270	33050	31450	30650	29050	28250	31050	28650	87	8950	500	22080	50	1	17132936	5063	-42.83	2.01	12	0.18	-690.00	14723.00	60000	20230901	-50.75	24000	20240723	23.12	43800	-32.53	20240222	24000	23.12	20240723	60000	-50.75	20230901	24000	23.12	20240723	4.55	N	091120	500	86 억	694813	N	N	450	N	N
10	20240730	160717	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29850	-1800	5	-5.69	8963318250	288732	65.52	31550	32250	29850	41100	22200	31650	31047.20	4.12	-18340	33383	32516	31133	30266	28883	32950	30700	87	9450	500	23420	50	1	17132936	5114	-43.26	2.03	12	1.69	-690.00	14723.00	60000	20230901	-50.25	24000	20240723	24.38	43800	-31.85	20240222	24000	24.38	20240723	60000	-50.25	20230901	24000	24.38	20240723	4.85	N	091120	500	86 억	705770	N	N	450	N	N
11	20240730	150730	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30250	-1400	5	-4.42	8292947900	266347	60.44	31550	32250	30000	41100	22200	31650	31135.87	4.12	-22565	33383	32516	31133	30266	28883	32950	30700	87	9450	500	23420	50	1	17132936	5183	-43.84	2.05	12	1.55	-690.00	14723.00	60000	20230901	-49.58	24000	20240723	26.04	43800	-30.94	20240222	24000	26.04	20240723	60000	-49.58	20230901	24000	26.04	20240723	4.85	N	091120	500	86 억	705770	N	N	0	N	N
12	20240730	140720	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30300	-1350	5	-4.27	7484744650	239589	54.37	31550	32250	30000	41100	22200	31650	31239.92	4.12	-21602	33383	32516	31133	30266	28883	32950	30700	87	9450	500	23420	50	1	17132936	5191	-43.91	2.06	12	1.40	-690.00	14723.00	60000	20230901	-49.50	24000	20240723	26.25	43800	-30.82	20240222	24000	26.25	20240723	60000	-49.50	20230901	24000	26.25	20240723	4.85	N	091120	500	86 억	705770	N	N	0	N	N
13	20240730	130727	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30800	-850	5	-2.69	6197526250	197251	44.76	31550	32250	30500	41100	22200	31650	31419.49	4.12	-16935	33383	32516	31133	30266	28883	32950	30700	87	9450	500	23420	50	1	17132936	5277	-44.64	2.09	12	1.15	-690.00	14723.00	60000	20230901	-48.67	24000	20240723	28.33	43800	-29.68	20240222	24000	28.33	20240723	60000	-48.67	20230901	24000	28.33	20240723	4.85	N	091120	500	86 억	705770	N	N	0	N	N
14	20240730	120720	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30800	-850	5	-2.69	5888577500	187201	42.48	31550	32250	30500	41100	22200	31650	31455.90	4.12	-16522	33383	32516	31133	30266	28883	32950	30700	87	9450	500	23420	50	1	17132936	5277	-44.64	2.09	12	1.09	-690.00	14723.00	60000	20230901	-48.67	24000	20240723	28.33	43800	-29.68	20240222	24000	28.33	20240723	60000	-48.67	20230901	24000	28.33	20240723	4.85	N	091120	500	86 억	705770	N	N	0	N	N
15	20240730	110728	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30700	-950	5	-3.00	5464073250	173416	39.35	31550	32250	30500	41100	22200	31650	31508.47	4.12	-16511	33383	32516	31133	30266	28883	32950	30700	87	9450	500	23420	50	1	17132936	5260	-44.49	2.09	12	1.01	-690.00	14723.00	60000	20230901	-48.83	24000	20240723	27.92	43800	-29.91	20240222	24000	27.92	20240723	60000	-48.83	20230901	24000	27.92	20240723	4.85	N	091120	500	86 억	705770	N	N	0	N	N
16	20240730	100728	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31250	-400	5	-1.26	3737265900	117602	26.69	31550	32250	31250	41100	22200	31650	31778.94	4.12	-28462	33383	32516	31133	30266	28883	32950	30700	87	9450	500	23420	50	1	17132936	5354	-45.29	2.12	12	0.69	-690.00	14723.00	60000	20230901	-47.92	24000	20240723	30.21	43800	-28.65	20240222	24000	30.21	20240723	60000	-47.92	20230901	24000	30.21	20240723	4.85	N	091120	500	86 억	705770	N	N	0	N	N
17	20240730	090730	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31550	-100	5	-0.32	925403250	29154	6.62	31550	32100	31500	41100	22200	31650	31741.92	4.12	-9298	33383	32516	31133	30266	28883	32950	30700	87	9450	500	23420	50	1	17132936	5405	-45.72	2.14	12	0.17	-690.00	14723.00	60000	20230901	-47.42	24000	20240723	31.46	43800	-27.97	20240222	24000	31.46	20240723	60000	-47.42	20230901	24000	31.46	20240723	4.85	N	091120	500	86 억	705770	N	N	0	N	N
18	20240729	160717	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31650	1900	2	6.39	13423524150	432811	68.07	30400	32000	29750	38650	20850	29750	31014.64	4.09	9842	31783	30766	29583	28566	27383	31275	29075	87	8900	500	22010	50	1	17132936	5423	-45.87	2.15	12	2.53	-690.00	14723.00	60000	20230901	-47.25	24000	20240723	31.88	43800	-27.74	20240222	24000	31.88	20240723	60000	-47.25	20230901	24000	31.88	20240723	4.88	N	091120	500	86 억	701031	N	N	0	N	N
19	20240729	150726	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31650	1900	2	6.39	12886418850	415804	65.39	30400	32000	29750	38650	20850	29750	30992.47	4.09	10204	31783	30766	29583	28566	27383	31275	29075	87	8900	500	22010	50	1	17132936	5423	-45.87	2.15	12	2.43	-690.00	14723.00	60000	20230901	-47.25	24000	20240723	31.88	43800	-27.74	20240222	24000	31.88	20240723	60000	-47.25	20230901	24000	31.88	20240723	4.88	N	091120	500	86 억	701031	N	N	0	N	N
20	20240729	140732	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31300	1550	2	5.21	10756859050	348542	54.81	30400	31550	29750	38650	20850	29750	30863.41	4.09	-5112	31783	30766	29583	28566	27383	31275	29075	87	8900	500	22010	50	1	17132936	5363	-45.36	2.13	12	2.03	-690.00	14723.00	60000	20230901	-47.83	24000	20240723	30.42	43800	-28.54	20240222	24000	30.42	20240723	60000	-47.83	20230901	24000	30.42	20240723	4.88	N	091120	500	86 억	701031	N	N	0	N	N
21	20240729	130732	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31200	1450	2	4.87	10092164750	327289	51.47	30400	31550	29750	38650	20850	29750	30836.63	4.09	-7212	31783	30766	29583	28566	27383	31275	29075	87	8900	500	22010	50	1	17132936	5345	-45.22	2.12	12	1.91	-690.00	14723.00	60000	20230901	-48.00	24000	20240723	30.00	43800	-28.77	20240222	24000	30.00	20240723	60000	-48.00	20230901	24000	30.00	20240723	4.88	N	091120	500	86 억	701031	N	N	0	N	N
22	20240729	120726	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31200	1450	2	4.87	8158046150	265568	41.77	30400	31350	29750	38650	20850	29750	30720.33	4.09	-28316	31783	30766	29583	28566	27383	31275	29075	87	8900	500	22010	50	1	17132936	5345	-45.22	2.12	12	1.55	-690.00	14723.00	60000	20230901	-48.00	24000	20240723	30.00	43800	-28.77	20240222	24000	30.00	20240723	60000	-48.00	20230901	24000	30.00	20240723	4.88	N	091120	500	86 억	701031	N	N	0	N	N
23	20240729	110722	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30600	850	2	2.86	7284476200	237277	37.32	30400	31350	29750	38650	20850	29750	30701.51	4.09	-33746	31783	30766	29583	28566	27383	31275	29075	87	8900	500	22010	50	1	17132936	5243	-44.35	2.08	12	1.38	-690.00	14723.00	60000	20230901	-49.00	24000	20240723	27.50	43800	-30.14	20240222	24000	27.50	20240723	60000	-49.00	20230901	24000	27.50	20240723	4.88	N	091120	500	86 억	701031	N	N	0	N	N
24	20240729	100719	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30950	1200	2	4.03	6520964950	212454	33.41	30400	31350	29750	38650	20850	29750	30694.87	4.09	-31937	31783	30766	29583	28566	27383	31275	29075	87	8900	500	22010	50	1	17132936	5303	-44.86	2.10	12	1.24	-690.00	14723.00	60000	20230901	-48.42	24000	20240723	28.96	43800	-29.34	20240222	24000	28.96	20240723	60000	-48.42	20230901	24000	28.96	20240723	4.88	N	091120	500	86 억	701031	N	N	0	N	N
25	20240729	090719	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30600	850	2	2.86	1700656650	56254	8.85	30400	30600	29750	38650	20850	29750	30234.33	4.09	-28428	31783	30766	29583	28566	27383	31275	29075	87	8900	500	22010	50	1	17132936	5243	-44.35	2.08	12	0.33	-690.00	14723.00	60000	20230901	-49.00	24000	20240723	27.50	43800	-30.14	20240222	24000	27.50	20240723	60000	-49.00	20230901	24000	27.50	20240723	4.88	N	091120	500	86 억	701031	N	N	0	N	N
26	20240726	160708	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29750	1250	2	4.39	18849756400	631587	153.39	28750	30600	28400	37050	19950	28500	29845.30	3.87	44980	30566	29532	28016	26982	25466	30050	27500	87	8550	500	21090	50	1	17132936	5097	-43.12	2.02	12	3.69	-690.00	14723.00	60000	20230901	-50.42	24000	20240723	23.96	43800	-32.08	20240222	24000	23.96	20240723	60000	-50.42	20230901	24000	23.96	20240723	4.97	N	091120	500	86 억	663429	N	N	0	N	N
27	20240726	150716	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29550	1050	2	3.68	18316524150	613612	149.02	28750	30600	28400	37050	19950	28500	29850.34	3.87	49057	30566	29532	28016	26982	25466	30050	27500	87	8550	500	21090	50	1	17132936	5063	-42.83	2.01	12	3.58	-690.00	14723.00	60000	20230901	-50.75	24000	20240723	23.12	43800	-32.53	20240222	24000	23.12	20240723	60000	-50.75	20230901	24000	23.12	20240723	4.97	N	091120	500	86 억	663429	N	N	0	N	N
28	20240726	140716	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29400	900	2	3.16	16519395900	552557	134.20	28750	30600	28400	37050	19950	28500	29896.27	3.87	41691	30566	29532	28016	26982	25466	30050	27500	87	8550	500	21090	50	1	17132936	5037	-42.61	2.00	12	3.23	-690.00	14723.00	60000	20230901	-51.00	24000	20240723	22.50	43800	-32.88	20240222	24000	22.50	20240723	60000	-51.00	20230901	24000	22.50	20240723	4.97	N	091120	500	86 억	663429	N	N	0	N	N
29	20240726	130717	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30250	1750	2	6.14	14876663000	497346	120.79	28750	30600	28400	37050	19950	28500	29912.10	3.87	34694	30566	29532	28016	26982	25466	30050	27500	87	8550	500	21090	50	1	17132936	5183	-43.84	2.05	12	2.90	-690.00	14723.00	60000	20230901	-49.58	24000	20240723	26.04	43800	-30.94	20240222	24000	26.04	20240723	60000	-49.58	20230901	24000	26.04	20240723	4.97	N	091120	500	86 억	663429	N	N	0	N	N
30	20240726	120720	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30250	1750	2	6.14	13853139550	463509	112.57	28750	30600	28400	37050	19950	28500	29887.53	3.87	38403	30566	29532	28016	26982	25466	30050	27500	87	8550	500	21090	50	1	17132936	5183	-43.84	2.05	12	2.71	-690.00	14723.00	60000	20230901	-49.58	24000	20240723	26.04	43800	-30.94	20240222	24000	26.04	20240723	60000	-49.58	20230901	24000	26.04	20240723	4.97	N	091120	500	86 억	663429	N	N	0	N	N
31	20240726	110719	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30250	1750	2	6.14	11898500100	399200	96.95	28750	30600	28400	37050	19950	28500	29805.86	3.87	14933	30566	29532	28016	26982	25466	30050	27500	87	8550	500	21090	50	1	17132936	5183	-43.84	2.05	12	2.33	-690.00	14723.00	60000	20230901	-49.58	24000	20240723	26.04	43800	-30.94	20240222	24000	26.04	20240723	60000	-49.58	20230901	24000	26.04	20240723	4.97	N	091120	500	86 억	663429	N	N	0	N	N
32	20240726	100717	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30300	1800	2	6.32	10064067750	338339	82.17	28750	30600	28400	37050	19950	28500	29745.51	3.87	6242	30566	29532	28016	26982	25466	30050	27500	87	8550	500	21090	50	1	17132936	5191	-43.91	2.06	12	1.97	-690.00	14723.00	60000	20230901	-49.50	24000	20240723	26.25	43800	-30.82	20240222	24000	26.25	20240723	60000	-49.50	20230901	24000	26.25	20240723	4.97	N	091120	500	86 억	663429	N	N	0	N	N
33	20240726	090711	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29300	800	2	2.81	1460210250	50231	12.20	28750	29500	28400	37050	19950	28500	29069.90	3.87	-13763	30566	29532	28016	26982	25466	30050	27500	87	8550	500	21090	50	1	17132936	5020	-42.46	1.99	12	0.29	-690.00	14723.00	60000	20230901	-51.17	24000	20240723	22.08	43800	-33.11	20240222	24000	22.08	20240723	60000	-51.17	20230901	24000	22.08	20240723	4.97	N	091120	500	86 억	663429	N	N	0	N	N
34	20240725	160713	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28500	1200	2	4.40	11515972250	409499	106.20	26500	29050	26500	35450	19150	27300	28121.93	3.82	24759	29566	28432	27516	26382	25466	29000	26950	87	8150	500	20200	50	1	17132936	4883	-41.30	1.94	12	2.39	-690.00	14723.00	60000	20230901	-52.50	24000	20240723	18.75	43800	-34.93	20240222	24000	18.75	20240723	60000	-52.50	20230901	24000	18.75	20240723	4.99	N	091120	500	86 억	654136	N	N	188	N	N
35	20240725	150722	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28700	1400	2	5.13	10753893850	382817	99.28	26500	29050	26500	35450	19150	27300	28091.47	3.82	21464	29566	28432	27516	26382	25466	29000	26950	87	8150	500	20200	50	1	17132936	4917	-41.59	1.95	12	2.23	-690.00	14723.00	60000	20230901	-52.17	24000	20240723	19.58	43800	-34.47	20240222	24000	19.58	20240723	60000	-52.17	20230901	24000	19.58	20240723	4.99	N	091120	500	86 억	654136	N	N	188	N	N
36	20240725	140721	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28100	800	2	2.93	9156208450	326549	84.69	26500	29050	26500	35450	19150	27300	28039.31	3.82	13570	29566	28432	27516	26382	25466	29000	26950	87	8150	500	20200	50	1	17132936	4814	-40.72	1.91	12	1.91	-690.00	14723.00	60000	20230901	-53.17	24000	20240723	17.08	43800	-35.84	20240222	24000	17.08	20240723	60000	-53.17	20230901	24000	17.08	20240723	4.99	N	091120	500	86 억	654136	N	N	188	N	N
37	20240725	130715	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27750	450	2	1.65	8765667800	312595	81.07	26500	29050	26500	35450	19150	27300	28041.61	3.82	16801	29566	28432	27516	26382	25466	29000	26950	87	8150	500	20200	50	1	17132936	4754	-40.22	1.88	12	1.82	-690.00	14723.00	60000	20230901	-53.75	24000	20240723	15.62	43800	-36.64	20240222	24000	15.62	20240723	60000	-53.75	20230901	24000	15.62	20240723	4.99	N	091120	500	86 억	654136	N	N	188	N	N
38	20240725	120720	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27500	200	2	0.73	8307180050	296117	76.80	26500	29050	26500	35450	19150	27300	28053.71	3.82	21751	29566	28432	27516	26382	25466	29000	26950	87	8150	500	20200	50	1	17132936	4712	-39.86	1.87	12	1.73	-690.00	14723.00	60000	20230901	-54.17	24000	20240723	14.58	43800	-37.21	20240222	24000	14.58	20240723	60000	-54.17	20230901	24000	14.58	20240723	4.99	N	091120	500	86 억	654136	N	N	188	N	N
39	20240725	110714	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28100	800	2	2.93	7155141650	254646	66.04	26500	29050	26500	35450	19150	27300	28098.39	3.82	11320	29566	28432	27516	26382	25466	29000	26950	87	8150	500	20200	50	1	17132936	4814	-40.72	1.91	12	1.49	-690.00	14723.00	60000	20230901	-53.17	24000	20240723	17.08	43800	-35.84	20240222	24000	17.08	20240723	60000	-53.17	20230901	24000	17.08	20240723	4.99	N	091120	500	86 억	654136	N	N	188	N	N
40	20240725	100713	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28400	1100	2	4.03	6012094000	214241	55.56	26500	29050	26500	35450	19150	27300	28062.29	3.82	10937	29566	28432	27516	26382	25466	29000	26950	87	8150	500	20200	50	1	17132936	4866	-41.16	1.93	12	1.25	-690.00	14723.00	60000	20230901	-52.67	24000	20240723	18.33	43800	-35.16	20240222	24000	18.33	20240723	60000	-52.67	20230901	24000	18.33	20240723	4.99	N	091120	500	86 억	654136	N	N	188	N	N
41	20240725	090711	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27250	-50	5	-0.18	866389850	32097	8.32	26500	27450	26500	35450	19150	27300	26992.86	3.82	8030	29566	28432	27516	26382	25466	29000	26950	87	8150	500	20200	50	1	17132936	4669	-39.49	1.85	12	0.19	-690.00	14723.00	60000	20230901	-54.58	24000	20240723	13.54	43800	-37.79	20240222	24000	13.54	20240723	60000	-54.58	20230901	24000	13.54	20240723	4.99	N	091120	500	86 억	654136	N	N	188	N	N
42	20240724	160707	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27300	200	2	0.74	10668154400	384788	71.42	26950	28650	26600	35200	19000	27100	27726.38	3.72	18070	29833	28466	26233	24866	22633	29150	25550	87	8100	500	20050	50	1	17132936	4677	-39.57	1.85	12	2.25	-690.00	14723.00	60000	20230901	-54.50	24000	20240723	13.75	43800	-37.67	20240222	24000	13.75	20240723	60000	-54.50	20230901	24000	13.75	20240723	4.93	N	091120	500	86 억	637140	N	N	188	N	N
43	20240724	150719	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27300	200	2	0.74	10362759600	373569	69.33	26950	28650	26600	35200	19000	27100	27741.37	3.72	16152	29833	28466	26233	24866	22633	29150	25550	87	8100	500	20050	50	1	17132936	4677	-39.57	1.85	12	2.18	-690.00	14723.00	60000	20230901	-54.50	24000	20240723	13.75	43800	-37.67	20240222	24000	13.75	20240723	60000	-54.50	20230901	24000	13.75	20240723	4.93	N	091120	500	86 억	637140	N	N	638	N	N
44	20240724	140714	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27400	300	2	1.11	9836403600	354336	65.76	26950	28650	26600	35200	19000	27100	27761.72	3.72	13235	29833	28466	26233	24866	22633	29150	25550	87	8100	500	20050	50	1	17132936	4694	-39.71	1.86	12	2.07	-690.00	14723.00	60000	20230901	-54.33	24000	20240723	14.17	43800	-37.44	20240222	24000	14.17	20240723	60000	-54.33	20230901	24000	14.17	20240723	4.93	N	091120	500	86 억	637140	N	N	638	N	N
45	20240724	130721	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27550	450	2	1.66	9259505050	333437	61.88	26950	28650	26600	35200	19000	27100	27771.63	3.72	19725	29833	28466	26233	24866	22633	29150	25550	87	8100	500	20050	50	1	17132936	4720	-39.93	1.87	12	1.95	-690.00	14723.00	60000	20230901	-54.08	24000	20240723	14.79	43800	-37.10	20240222	24000	14.79	20240723	60000	-54.08	20230901	24000	14.79	20240723	4.93	N	091120	500	86 억	637140	N	N	638	N	N
46	20240724	120719	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27400	300	2	1.11	8876131050	319419	59.28	26950	28650	26600	35200	19000	27100	27790.24	3.72	20419	29833	28466	26233	24866	22633	29150	25550	87	8100	500	20050	50	1	17132936	4694	-39.71	1.86	12	1.86	-690.00	14723.00	60000	20230901	-54.33	24000	20240723	14.17	43800	-37.44	20240222	24000	14.17	20240723	60000	-54.33	20230901	24000	14.17	20240723	4.93	N	091120	500	86 억	637140	N	N	638	N	N
47	20240724	110715	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27450	350	2	1.29	7849541600	281897	52.32	26950	28650	26600	35200	19000	27100	27847.72	3.72	11843	29833	28466	26233	24866	22633	29150	25550	87	8100	500	20050	50	1	17132936	4703	-39.78	1.86	12	1.65	-690.00	14723.00	60000	20230901	-54.25	24000	20240723	14.38	43800	-37.33	20240222	24000	14.38	20240723	60000	-54.25	20230901	24000	14.38	20240723	4.93	N	091120	500	86 억	637140	N	N	638	N	N
48	20240724	100735	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27750	650	2	2.40	7128447500	255879	47.49	26950	28650	26600	35200	19000	27100	27861.24	3.72	6964	29833	28466	26233	24866	22633	29150	25550	87	8100	500	20050	50	1	17132936	4754	-40.22	1.88	12	1.49	-690.00	14723.00	60000	20230901	-53.75	24000	20240723	15.62	43800	-36.64	20240222	24000	15.62	20240723	60000	-53.75	20230901	24000	15.62	20240723	4.93	N	091120	500	86 억	637140	N	N	638	N	N
49	20240724	090711	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27500	400	2	1.48	1347367600	49937	9.27	26950	27550	26600	35200	19000	27100	26979.25	3.72	2020	29833	28466	26233	24866	22633	29150	25550	87	8100	500	20050	50	1	17132936	4712	-39.86	1.87	12	0.29	-690.00	14723.00	60000	20230901	-54.17	24000	20240723	14.58	43800	-37.21	20240222	24000	14.58	20240723	60000	-54.17	20230901	24000	14.58	20240723	4.93	N	091120	500	86 억	637140	N	N	638	N	N
50	20240723	160704	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27100	2600	2	10.61	13713286500	528842	252.95	24500	27600	24000	31850	17150	24500	25927.95	3.86	-24796	26166	25332	24766	23932	23366	25050	23650	87	7350	500	18130	50	1	17132936	4643	-39.28	1.84	12	3.09	-690.00	14723.00	60000	20230901	-54.83	24000	20240723	12.92	43800	-38.13	20240222	24000	12.92	20240723	60000	-54.83	20230901	24000	12.92	20240723	5.06	N	091120	500	86 억	660524	N	N	638	N	N
51	20240723	150721	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26450	1950	2	7.96	11761619950	456060	218.14	24500	27600	24000	31850	17150	24500	25789.72	3.86	-28202	26166	25332	24766	23932	23366	25050	23650	87	7350	500	18130	50	1	17132936	4532	-38.33	1.80	12	2.66	-690.00	14723.00	60000	20230901	-55.92	24000	20240723	10.21	43800	-39.61	20240222	24000	10.21	20240723	60000	-55.92	20230901	24000	10.21	20240723	5.06	N	091120	500	86 억	660524	N	N	78	N	N
52	20240723	140709	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24100	-400	5	-1.63	2588888350	105733	50.57	24500	25150	24000	31850	17150	24500	24485.15	3.86	530	26166	25332	24766	23932	23366	25050	23650	87	7350	500	18130	50	1	17132936	4129	-34.93	1.64	12	0.62	-690.00	14723.00	60000	20230901	-59.83	24000	20240723	0.42	43800	-44.98	20240222	24000	0.42	20240723	60000	-59.83	20230901	24000	0.42	20240723	5.06	N	091120	500	86 억	660524	N	N	78	N	N
53	20240723	130704	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24200	-300	5	-1.22	2398257350	97849	46.80	24500	25150	24000	31850	17150	24500	24509.78	3.86	543	26166	25332	24766	23932	23366	25050	23650	87	7350	500	18130	50	1	17132936	4146	-35.07	1.64	12	0.57	-690.00	14723.00	60000	20230901	-59.67	24000	20240723	0.83	43800	-44.75	20240222	24000	0.83	20240723	60000	-59.67	20230901	24000	0.83	20240723	5.06	N	091120	500	86 억	660524	N	N	78	N	N
54	20240723	120710	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24150	-350	5	-1.43	2082906500	84761	40.54	24500	25150	24100	31850	17150	24500	24573.91	3.86	-2619	26166	25332	24766	23932	23366	25050	23650	87	7350	500	18130	50	1	17132936	4138	-35.00	1.64	12	0.49	-690.00	14723.00	60000	20230901	-59.75	24100	20240723	0.21	43800	-44.86	20240222	24100	0.21	20240723	60000	-59.75	20230901	24100	0.21	20240723	5.06	N	091120	500	86 억	660524	N	N	78	N	N
55	20240723	110713	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24400	-100	5	-0.41	1880186150	76394	36.54	24500	25150	24150	31850	17150	24500	24611.74	3.86	-1885	26166	25332	24766	23932	23366	25050	23650	87	7350	500	18130	50	1	17132936	4180	-35.36	1.66	12	0.45	-690.00	14723.00	60000	20230901	-59.33	24150	20240723	1.04	43800	-44.29	20240222	24150	1.04	20240723	60000	-59.33	20230901	24150	1.04	20240723	5.06	N	091120	500	86 억	660524	N	N	78	N	N
56	20240723	100709	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24350	-150	5	-0.61	1313755150	53069	25.38	24500	25150	24350	31850	17150	24500	24755.75	3.86	-4010	26166	25332	24766	23932	23366	25050	23650	87	7350	500	18130	50	1	17132936	4172	-35.29	1.65	12	0.31	-690.00	14723.00	60000	20230901	-59.42	24200	20240722	0.62	43800	-44.41	20240222	24200	0.62	20240722	60000	-59.42	20230901	24200	0.62	20240722	5.06	N	091120	500	86 억	660524	N	N	78	N	N
57	20240723	090714	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24900	400	2	1.63	545969100	21972	10.51	24500	25150	24500	31850	17150	24500	24848.89	3.86	-3632	26166	25332	24766	23932	23366	25050	23650	87	7350	500	18130	50	1	17132936	4266	-36.09	1.69	12	0.13	-690.00	14723.00	60000	20230901	-58.50	24200	20240722	2.89	43800	-43.15	20240222	24200	2.89	20240722	60000	-58.50	20230901	24200	2.89	20240722	5.06	N	091120	500	86 억	660524	N	N	78	N	N
58	20240722	160703	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24500	-1100	5	-4.30	5084106950	206513	171.25	25600	25600	24200	33250	17950	25600	24619.05	3.77	16894	26400	26000	25500	25100	24600	25750	24850	87	7650	500	18940	50	1	17132936	4198	-35.51	1.66	12	1.21	-690.00	14723.00	60000	20230901	-59.17	24200	20240722	1.24	43800	-44.06	20240222	24200	1.24	20240722	60000	-59.17	20230901	24200	1.24	20240722	5.15	N	091120	500	86 억	645493	N	N	78	N	N
59	20240722	150710	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24400	-1200	5	-4.69	4783800400	194241	161.07	25600	25600	24200	33250	17950	25600	24628.17	3.77	15952	26400	26000	25500	25100	24600	25750	24850	87	7650	500	18940	50	1	17132936	4180	-35.36	1.66	12	1.13	-690.00	14723.00	60000	20230901	-59.33	24200	20240722	0.83	43800	-44.29	20240222	24200	0.83	20240722	60000	-59.33	20230901	24200	0.83	20240722	5.15	N	091120	500	86 억	645493	N	N	0	N	N
60	20240722	140711	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24300	-1300	5	-5.08	4109758200	166532	138.09	25600	25600	24250	33250	17950	25600	24678.49	3.77	7018	26400	26000	25500	25100	24600	25750	24850	87	7650	500	18940	50	1	17132936	4163	-35.22	1.65	12	0.97	-690.00	14723.00	60000	20230901	-59.50	24250	20240722	0.21	43800	-44.52	20240222	24250	0.21	20240722	60000	-59.50	20230901	24250	0.21	20240722	5.15	N	091120	500	86 억	645493	N	N	0	N	N
61	20240722	130708	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24350	-1250	5	-4.88	3388043250	136905	113.52	25600	25600	24250	33250	17950	25600	24747.40	3.77	940	26400	26000	25500	25100	24600	25750	24850	87	7650	500	18940	50	1	17132936	4172	-35.29	1.65	12	0.80	-690.00	14723.00	60000	20230901	-59.42	24250	20240722	0.41	43800	-44.41	20240222	24250	0.41	20240722	60000	-59.42	20230901	24250	0.41	20240722	5.15	N	091120	500	86 억	645493	N	N	0	N	N
62	20240722	120708	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24500	-1100	5	-4.30	2810195200	113222	93.89	25600	25600	24400	33250	17950	25600	24820.22	3.77	-2189	26400	26000	25500	25100	24600	25750	24850	87	7650	500	18940	50	1	17132936	4198	-35.51	1.66	12	0.66	-690.00	14723.00	60000	20230901	-59.17	24400	20240722	0.41	43800	-44.06	20240222	24400	0.41	20240722	60000	-59.17	20230901	24400	0.41	20240722	5.15	N	091120	500	86 억	645493	N	N	0	N	N
63	20240722	110704	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24600	-1000	5	-3.91	2138472400	85830	71.17	25600	25600	24600	33250	17950	25600	24915.21	3.77	-6472	26400	26000	25500	25100	24600	25750	24850	87	7650	500	18940	50	1	17132936	4215	-35.65	1.67	12	0.50	-690.00	14723.00	60000	20230901	-59.00	24600	20240722	0.00	43800	-43.84	20240222	24600	0.00	20240722	60000	-59.00	20230901	24600	0.00	20240722	5.15	N	091120	500	86 억	645493	N	N	0	N	N
64	20240722	100707	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24650	-950	5	-3.71	1474431500	58936	48.87	25600	25600	24600	33250	17950	25600	25017.50	3.77	-9380	26400	26000	25500	25100	24600	25750	24850	87	7650	500	18940	50	1	17132936	4223	-35.72	1.67	12	0.34	-690.00	14723.00	60000	20230901	-58.92	24600	20240722	0.20	43800	-43.72	20240222	24600	0.20	20240722	60000	-58.92	20230901	24600	0.20	20240722	5.15	N	091120	500	86 억	645493	N	N	0	N	N
65	20240722	090707	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25200	-400	5	-1.56	179859250	7100	5.89	25600	25600	25150	33250	17950	25600	25332.29	3.77	-1753	26400	26000	25500	25100	24600	25750	24850	87	7650	500	18940	50	1	17132936	4317	-36.52	1.71	12	0.04	-690.00	14723.00	60000	20230901	-58.00	25000	20240719	0.80	43800	-42.47	20240222	25000	0.80	20240719	60000	-58.00	20230901	25000	0.80	20240719	5.15	N	091120	500	86 억	645493	N	N	0	N	N
66	20240719	160651	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25600	0	3	0.00	3057444250	119792	62.73	25800	25900	25000	33250	17950	25600	25522.85	3.74	2009	26766	26182	25816	25232	24866	26000	25050	87	7650	500	18940	50	1	17132936	4386	-37.10	1.74	12	0.70	-690.00	14723.00	60000	20230901	-57.33	25000	20240719	2.40	43800	-41.55	20240222	25000	2.40	20240719	60000	-57.33	20230901	25000	2.40	20240719	5.24	N	091120	500	86 억	640573	N	N	0	N	N
67	20240719	150657	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25650	50	2	0.20	2858775450	112029	58.66	25800	25900	25000	33250	17950	25600	25518.17	3.74	1486	26766	26182	25816	25232	24866	26000	25050	87	7650	500	18940	50	1	17132936	4395	-37.17	1.74	12	0.65	-690.00	14723.00	60000	20230901	-57.25	25000	20240719	2.60	43800	-41.44	20240222	25000	2.60	20240719	60000	-57.25	20230901	25000	2.60	20240719	5.24	N	091120	500	86 억	640573	N	N	0	N	N
68	20240719	140701	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25550	-50	5	-0.20	2478088700	97221	50.91	25800	25900	25000	33250	17950	25600	25489.23	3.74	-531	26766	26182	25816	25232	24866	26000	25050	87	7650	500	18940	50	1	17132936	4377	-37.03	1.74	12	0.57	-690.00	14723.00	60000	20230901	-57.42	25000	20240719	2.20	43800	-41.67	20240222	25000	2.20	20240719	60000	-57.42	20230901	25000	2.20	20240719	5.24	N	091120	500	86 억	640573	N	N	0	N	N
69	20240719	130652	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25500	-100	5	-0.39	2213719300	86876	45.49	25800	25900	25000	33250	17950	25600	25481.37	3.74	-2114	26766	26182	25816	25232	24866	26000	25050	87	7650	500	18940	50	1	17132936	4369	-36.96	1.73	12	0.51	-690.00	14723.00	60000	20230901	-57.50	25000	20240719	2.00	43800	-41.78	20240222	25000	2.00	20240719	60000	-57.50	20230901	25000	2.00	20240719	5.24	N	091120	500	86 억	640573	N	N	0	N	N
70	20240719	120653	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25700	100	2	0.39	2011545400	78948	41.34	25800	25900	25000	33250	17950	25600	25479.37	3.74	-803	26766	26182	25816	25232	24866	26000	25050	87	7650	500	18940	50	1	17132936	4403	-37.25	1.75	12	0.46	-690.00	14723.00	60000	20230901	-57.17	25000	20240719	2.80	43800	-41.32	20240222	25000	2.80	20240719	60000	-57.17	20230901	25000	2.80	20240719	5.24	N	091120	500	86 억	640573	N	N	0	N	N
71	20240719	110658	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25600	0	3	0.00	1885908000	74055	38.78	25800	25900	25000	33250	17950	25600	25466.31	3.74	-636	26766	26182	25816	25232	24866	26000	25050	87	7650	500	18940	50	1	17132936	4386	-37.10	1.74	12	0.43	-690.00	14723.00	60000	20230901	-57.33	25000	20240719	2.40	43800	-41.55	20240222	25000	2.40	20240719	60000	-57.33	20230901	25000	2.40	20240719	5.24	N	091120	500	86 억	640573	N	N	0	N	N
72	20240719	100601	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25800	200	2	0.78	1613822500	63461	33.23	25800	25850	25000	33250	17950	25600	25430.14	3.74	1910	26766	26182	25816	25232	24866	26000	25050	87	7650	500	18940	50	1	17132936	4420	-37.39	1.75	12	0.37	-690.00	14723.00	60000	20230901	-57.00	25000	20240719	3.20	43800	-41.10	20240222	25000	3.20	20240719	60000	-57.00	20230901	25000	3.20	20240719	5.24	N	091120	500	86 억	640573	N	N	0	N	N
73	20240719	090707	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25500	-100	5	-0.39	485118350	18879	9.89	25800	25850	25500	33250	17950	25600	25696.19	3.74	989	26766	26182	25816	25232	24866	26000	25050	87	7650	500	18940	50	1	17132936	4369	-36.96	1.73	12	0.11	-690.00	14723.00	60000	20230901	-57.50	25450	20240718	0.20	43800	-41.78	20240222	25450	0.20	20240718	60000	-57.50	20230901	25450	0.20	20240718	5.24	N	091120	500	86 억	640573	N	N	0	N	N
74	20240718	160644	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25600	-700	5	-2.66	4828332250	187222	106.07	26150	26400	25450	34150	18450	26300	25789.81	3.74	6306	27900	27100	26600	25800	25300	27500	26200	87	7850	500	19460	50	1	17132936	4386	-37.10	1.74	12	1.09	-690.00	14723.00	60000	20230901	-57.33	25450	20240718	0.59	43800	-41.55	20240222	25450	0.59	20240718	60000	-57.33	20230901	25450	0.59	20240718	5.28	N	091120	500	86 억	641389	N	N	3	N	N
75	20240718	150653	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25500	-800	5	-3.04	4469733400	173184	98.12	26150	26400	25450	34150	18450	26300	25809.16	3.74	5973	27900	27100	26600	25800	25300	27500	26200	87	7850	500	19460	50	1	17132936	4369	-36.96	1.73	12	1.01	-690.00	14723.00	60000	20230901	-57.50	25450	20240718	0.20	43800	-41.78	20240222	25450	0.20	20240718	60000	-57.50	20230901	25450	0.20	20240718	5.28	N	091120	500	86 억	641389	N	N	3	N	N
76	20240718	140648	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25600	-700	5	-2.66	3680091950	142261	80.60	26150	26400	25500	34150	18450	26300	25868.59	3.74	10978	27900	27100	26600	25800	25300	27500	26200	87	7850	500	19460	50	1	17132936	4386	-37.10	1.74	12	0.83	-690.00	14723.00	60000	20230901	-57.33	25500	20240718	0.39	43800	-41.55	20240222	25500	0.39	20240718	60000	-57.33	20230901	25500	0.39	20240718	5.28	N	091120	500	86 억	641389	N	N	3	N	N
77	20240718	130649	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25850	-450	5	-1.71	2912537000	112355	63.66	26150	26400	25650	34150	18450	26300	25922.63	3.74	17454	27900	27100	26600	25800	25300	27500	26200	87	7850	500	19460	50	1	17132936	4429	-37.46	1.76	12	0.66	-690.00	14723.00	60000	20230901	-56.92	25600	20240716	0.98	43800	-40.98	20240222	25600	0.98	20240716	60000	-56.92	20230901	25600	0.98	20240716	5.28	N	091120	500	86 억	641389	N	N	3	N	N
78	20240718	120650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26000	-300	5	-1.14	2485806850	95879	54.32	26150	26400	25650	34150	18450	26300	25926.50	3.74	15339	27900	27100	26600	25800	25300	27500	26200	87	7850	500	19460	50	1	17132936	4455	-37.68	1.77	12	0.56	-690.00	14723.00	60000	20230901	-56.67	25600	20240716	1.56	43800	-40.64	20240222	25600	1.56	20240716	60000	-56.67	20230901	25600	1.56	20240716	5.28	N	091120	500	86 억	641389	N	N	3	N	N
79	20240718	110653	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25900	-400	5	-1.52	2250783550	86814	49.18	26150	26400	25650	34150	18450	26300	25926.50	3.74	16848	27900	27100	26600	25800	25300	27500	26200	87	7850	500	19460	50	1	17132936	4437	-37.54	1.76	12	0.51	-690.00	14723.00	60000	20230901	-56.83	25600	20240716	1.17	43800	-40.87	20240222	25600	1.17	20240716	60000	-56.83	20230901	25600	1.17	20240716	5.28	N	091120	500	86 억	641389	N	N	3	N	N
80	20240718	100656	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25800	-500	5	-1.90	1743170750	67249	38.10	26150	26400	25650	34150	18450	26300	25921.14	3.74	12780	27900	27100	26600	25800	25300	27500	26200	87	7850	500	19460	50	1	17132936	4420	-37.39	1.75	12	0.39	-690.00	14723.00	60000	20230901	-57.00	25600	20240716	0.78	43800	-41.10	20240222	25600	0.78	20240716	60000	-57.00	20230901	25600	0.78	20240716	5.28	N	091120	500	86 억	641389	N	N	3	N	N
81	20240718	090655	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25900	-400	5	-1.52	416442600	16007	9.07	26150	26400	25800	34150	18450	26300	26016.28	3.74	5081	27900	27100	26600	25800	25300	27500	26200	87	7850	500	19460	50	1	17132936	4437	-37.54	1.76	12	0.09	-690.00	14723.00	60000	20230901	-56.83	25600	20240716	1.17	43800	-40.87	20240222	25600	1.17	20240716	60000	-56.83	20230901	25600	1.17	20240716	5.28	N	091120	500	86 억	641389	N	N	3	N	N
82	20240717	160722	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26300	-500	5	-1.87	4635589250	174222	35.73	26200	27400	26100	34800	18800	26800	26608.32	3.71	10606	29533	28166	26883	25516	24233	28850	26200	87	8000	500	19830	50	1	17132936	4506	-38.12	1.79	12	1.02	-690.00	14723.00	60000	20230901	-56.17	25600	20240716	2.73	43800	-39.95	20240222	25600	2.73	20240716	60000	-56.17	20230901	25600	2.73	20240716	5.35	N	091120	500	86 억	635884	N	N	3	N	N
83	20240717	150726	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26200	-600	5	-2.24	4310198200	161818	33.18	26200	27400	26100	34800	18800	26800	26636.09	3.71	7421	29533	28166	26883	25516	24233	28850	26200	87	8000	500	19830	50	1	17132936	4489	-37.97	1.78	12	0.94	-690.00	14723.00	60000	20230901	-56.33	25600	20240716	2.34	43800	-40.18	20240222	25600	2.34	20240716	60000	-56.33	20230901	25600	2.34	20240716	5.35	N	091120	500	86 억	635884	N	N	1	N	N
84	20240717	140723	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26650	-150	5	-0.56	3055263950	114270	23.43	26200	27400	26200	34800	18800	26800	26737.24	3.71	828	29533	28166	26883	25516	24233	28850	26200	87	8000	500	19830	50	1	17132936	4566	-38.62	1.81	12	0.67	-690.00	14723.00	60000	20230901	-55.58	25600	20240716	4.10	43800	-39.16	20240222	25600	4.10	20240716	60000	-55.58	20230901	25600	4.10	20240716	5.35	N	091120	500	86 억	635884	N	N	1	N	N
85	20240717	130722	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26750	-50	5	-0.19	2686776150	100464	20.60	26200	27400	26200	34800	18800	26800	26743.67	3.71	1729	29533	28166	26883	25516	24233	28850	26200	87	8000	500	19830	50	1	17132936	4583	-38.77	1.82	12	0.59	-690.00	14723.00	60000	20230901	-55.42	25600	20240716	4.49	43800	-38.93	20240222	25600	4.49	20240716	60000	-55.42	20230901	25600	4.49	20240716	5.35	N	091120	500	86 억	635884	N	N	1	N	N
86	20240717	120723	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26700	-100	5	-0.37	2177658700	81386	16.69	26200	27400	26200	34800	18800	26800	26757.17	3.71	2948	29533	28166	26883	25516	24233	28850	26200	87	8000	500	19830	50	1	17132936	4574	-38.70	1.81	12	0.48	-690.00	14723.00	60000	20230901	-55.50	25600	20240716	4.30	43800	-39.04	20240222	25600	4.30	20240716	60000	-55.50	20230901	25600	4.30	20240716	5.35	N	091120	500	86 억	635884	N	N	1	N	N
87	20240717	110723	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26950	150	2	0.56	1792897700	67036	13.75	26200	27400	26200	34800	18800	26800	26745.30	3.71	3440	29533	28166	26883	25516	24233	28850	26200	87	8000	500	19830	50	1	17132936	4617	-39.06	1.83	12	0.39	-690.00	14723.00	60000	20230901	-55.08	25600	20240716	5.27	43800	-38.47	20240222	25600	5.27	20240716	60000	-55.08	20230901	25600	5.27	20240716	5.35	N	091120	500	86 억	635884	N	N	1	N	N
88	20240717	100722	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26600	-200	5	-0.75	1283812200	48095	9.86	26200	27400	26200	34800	18800	26800	26693.26	3.71	2264	29533	28166	26883	25516	24233	28850	26200	87	8000	500	19830	50	1	17132936	4557	-38.55	1.81	12	0.28	-690.00	14723.00	60000	20230901	-55.67	25600	20240716	3.91	43800	-39.27	20240222	25600	3.91	20240716	60000	-55.67	20230901	25600	3.91	20240716	5.35	N	091120	500	86 억	635884	N	N	1	N	N
89	20240717	090559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26650	-150	5	-0.56	357557950	13556	2.78	26200	26800	26200	34800	18800	26800	26376.36	3.71	2913	29533	28166	26883	25516	24233	28850	26200	87	8000	500	19830	50	1	17132936	4566	-38.62	1.81	12	0.08	-690.00	14723.00	60000	20230901	-55.58	25600	20240716	4.10	43800	-39.16	20240222	25600	4.10	20240716	60000	-55.58	20230901	25600	4.10	20240716	5.35	N	091120	500	86 억	635884	N	N	1	N	N
90	20240716	160724	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26800	50	2	0.19	13061651700	485847	308.25	26550	28250	25600	34750	18750	26750	26884.46	3.69	8723	27883	27316	27033	26466	26183	27175	26325	87	8000	500	19790	50	1	17132936	4592	-38.84	1.82	12	2.84	-690.00	14723.00	60000	20230901	-55.33	25600	20240716	4.69	43800	-38.81	20240222	25600	4.69	20240716	60000	-55.33	20230901	25600	4.69	20240716	5.37	N	091120	500	86 억	631474	N	N	1	N	N
91	20240716	150731	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26650	-100	5	-0.37	12777715200	475236	301.52	26550	28250	25600	34750	18750	26750	26887.13	3.69	5823	27883	27316	27033	26466	26183	27175	26325	87	8000	500	19790	50	1	17132936	4566	-38.62	1.81	12	2.77	-690.00	14723.00	60000	20230901	-55.58	25600	20240716	4.10	43800	-39.16	20240222	25600	4.10	20240716	60000	-55.58	20230901	25600	4.10	20240716	5.37	N	091120	500	86 억	631474	N	N	750	N	N
92	20240716	140728	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27200	450	2	1.68	11708792400	435408	276.25	26550	28250	25600	34750	18750	26750	26891.58	3.69	-353	27883	27316	27033	26466	26183	27175	26325	87	8000	500	19790	50	1	17132936	4660	-39.42	1.85	12	2.54	-690.00	14723.00	60000	20230901	-54.67	25600	20240716	6.25	43800	-37.90	20240222	25600	6.25	20240716	60000	-54.67	20230901	25600	6.25	20240716	5.37	N	091120	500	86 억	631474	N	N	750	N	N
93	20240716	130729	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27600	850	2	3.18	10451807400	389635	247.21	26550	28250	25600	34750	18750	26750	26824.64	3.69	-10499	27883	27316	27033	26466	26183	27175	26325	87	8000	500	19790	50	1	17132936	4729	-40.00	1.87	12	2.27	-690.00	14723.00	60000	20230901	-54.00	25600	20240716	7.81	43800	-36.99	20240222	25600	7.81	20240716	60000	-54.00	20230901	25600	7.81	20240716	5.37	N	091120	500	86 억	631474	N	N	750	N	N
94	20240716	120727	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27550	800	2	2.99	9305805550	347998	220.79	26550	28250	25600	34750	18750	26750	26740.97	3.69	-19862	27883	27316	27033	26466	26183	27175	26325	87	8000	500	19790	50	1	17132936	4720	-39.93	1.87	12	2.03	-690.00	14723.00	60000	20230901	-54.08	25600	20240716	7.62	43800	-37.10	20240222	25600	7.62	20240716	60000	-54.08	20230901	25600	7.62	20240716	5.37	N	091120	500	86 억	631474	N	N	750	N	N
95	20240716	110727	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26450	-300	5	-1.12	4605138000	177203	112.43	26550	26550	25600	34750	18750	26750	25987.36	3.69	4053	27883	27316	27033	26466	26183	27175	26325	87	8000	500	19790	50	1	17132936	4532	-38.33	1.80	12	1.03	-690.00	14723.00	60000	20230901	-55.92	25600	20240716	3.32	43800	-39.61	20240222	25600	3.32	20240716	60000	-55.92	20230901	25600	3.32	20240716	5.37	N	091120	500	86 억	631474	N	N	750	N	N
96	20240716	100728	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25650	-1100	5	-4.11	2883344550	110894	70.36	26550	26550	25650	34750	18750	26750	26000.03	3.69	3403	27883	27316	27033	26466	26183	27175	26325	87	8000	500	19790	50	1	17132936	4395	-37.17	1.74	12	0.65	-690.00	14723.00	60000	20230901	-57.25	25650	20240716	0.00	43800	-41.44	20240222	25650	0.00	20240716	60000	-57.25	20230901	25650	0.00	20240716	5.37	N	091120	500	86 억	631474	N	N	750	N	N
97	20240716	090726	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26200	-550	5	-2.06	362594900	13735	8.71	26550	26550	26200	34750	18750	26750	26395.99	3.69	-3043	27883	27316	27033	26466	26183	27175	26325	87	8000	500	19790	50	1	17132936	4489	-37.97	1.78	12	0.08	-690.00	14723.00	60000	20230901	-56.33	26050	20240708	0.58	43800	-40.18	20240222	26050	0.58	20240708	60000	-56.33	20230901	26050	0.58	20240708	5.37	N	091120	500	86 억	631474	N	N	750	N	N
98	20240715	160716	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26750	-1050	5	-3.78	4077547250	150964	66.04	27450	27600	26750	36100	19500	27800	27010.98	3.77	-14472	28633	28216	27483	27066	26333	28425	27275	87	8300	500	20570	50	1	17132936	4583	-38.77	1.82	12	0.88	-690.00	14723.00	60000	20230901	-55.42	26050	20240708	2.69	43800	-38.93	20240222	26050	2.69	20240708	60000	-55.42	20230901	26050	2.69	20240708	5.37	N	091120	500	86 억	645483	N	N	750	N	N
99	20240715	150721	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26900	-900	5	-3.24	3593838300	132937	58.15	27450	27600	26800	36100	19500	27800	27034.14	3.77	-12403	28633	28216	27483	27066	26333	28425	27275	87	8300	500	20570	50	1	17132936	4609	-38.99	1.83	12	0.78	-690.00	14723.00	60000	20230901	-55.17	26050	20240708	3.26	43800	-38.58	20240222	26050	3.26	20240708	60000	-55.17	20230901	26050	3.26	20240708	5.37	N	091120	500	86 억	645483	N	N	75	N	N
100	20240715	140719	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26950	-850	5	-3.06	3086442900	114132	49.93	27450	27600	26800	36100	19500	27800	27042.74	3.77	-14417	28633	28216	27483	27066	26333	28425	27275	87	8300	500	20570	50	1	17132936	4617	-39.06	1.83	12	0.67	-690.00	14723.00	60000	20230901	-55.08	26050	20240708	3.45	43800	-38.47	20240222	26050	3.45	20240708	60000	-55.08	20230901	26050	3.45	20240708	5.37	N	091120	500	86 억	645483	N	N	75	N	N
101	20240715	130721	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26950	-850	5	-3.06	2718198650	100467	43.95	27450	27600	26800	36100	19500	27800	27055.63	3.77	-11205	28633	28216	27483	27066	26333	28425	27275	87	8300	500	20570	50	1	17132936	4617	-39.06	1.83	12	0.59	-690.00	14723.00	60000	20230901	-55.08	26050	20240708	3.45	43800	-38.47	20240222	26050	3.45	20240708	60000	-55.08	20230901	26050	3.45	20240708	5.37	N	091120	500	86 억	645483	N	N	75	N	N
102	20240715	120720	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27050	-750	5	-2.70	2371153950	87610	38.32	27450	27600	26800	36100	19500	27800	27064.87	3.77	-9357	28633	28216	27483	27066	26333	28425	27275	87	8300	500	20570	50	1	17132936	4634	-39.20	1.84	12	0.51	-690.00	14723.00	60000	20230901	-54.92	26050	20240708	3.84	43800	-38.24	20240222	26050	3.84	20240708	60000	-54.92	20230901	26050	3.84	20240708	5.37	N	091120	500	86 억	645483	N	N	75	N	N
103	20240715	110720	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27000	-800	5	-2.88	2128840000	78624	34.39	27450	27600	26800	36100	19500	27800	27076.20	3.77	-8794	28633	28216	27483	27066	26333	28425	27275	87	8300	500	20570	50	1	17132936	4626	-39.13	1.83	12	0.46	-690.00	14723.00	60000	20230901	-55.00	26050	20240708	3.65	43800	-38.36	20240222	26050	3.65	20240708	60000	-55.00	20230901	26050	3.65	20240708	5.37	N	091120	500	86 억	645483	N	N	75	N	N
104	20240715	100720	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27050	-750	5	-2.70	1401854850	51647	22.59	27450	27600	26950	36100	19500	27800	27142.99	3.77	-1222	28633	28216	27483	27066	26333	28425	27275	87	8300	500	20570	50	1	17132936	4634	-39.20	1.84	12	0.30	-690.00	14723.00	60000	20230901	-54.92	26050	20240708	3.84	43800	-38.24	20240222	26050	3.84	20240708	60000	-54.92	20230901	26050	3.84	20240708	5.37	N	091120	500	86 억	645483	N	N	75	N	N
105	20240715	090720	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27250	-550	5	-1.98	233110900	8528	3.73	27450	27600	27150	36100	19500	27800	27334.71	3.77	816	28633	28216	27483	27066	26333	28425	27275	87	8300	500	20570	50	1	17132936	4669	-39.49	1.85	12	0.05	-690.00	14723.00	60000	20230901	-54.58	26050	20240708	4.61	43800	-37.79	20240222	26050	4.61	20240708	60000	-54.58	20230901	26050	4.61	20240708	5.37	N	091120	500	86 억	645483	N	N	75	N	N
106	20240712	160713	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27800	150	2	0.54	6141174950	226161	107.50	27500	27900	26750	35900	19400	27650	27149.15	3.76	1909	28816	28232	27916	27332	27016	28075	27175	87	8250	500	20460	50	1	17132936	4763	-40.29	1.89	12	1.32	-690.00	14723.00	60000	20230901	-53.67	26050	20240708	6.72	43800	-36.53	20240222	26050	6.72	20240708	60000	-53.67	20230901	26050	6.72	20240708	5.39	N	091120	500	86 억	644939	N	N	75	N	N
107	20240712	150719	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27400	-250	5	-0.90	5038714300	186313	88.56	27500	27650	26750	35900	19400	27650	27043.96	3.76	10259	28816	28232	27916	27332	27016	28075	27175	87	8250	500	20460	50	1	17132936	4694	-39.71	1.86	12	1.09	-690.00	14723.00	60000	20230901	-54.33	26050	20240708	5.18	43800	-37.44	20240222	26050	5.18	20240708	60000	-54.33	20230901	26050	5.18	20240708	5.39	N	091120	500	86 억	644939	N	N	16	N	N
108	20240712	140722	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27050	-600	5	-2.17	4116434200	152247	72.36	27500	27650	26750	35900	19400	27650	27037.38	3.76	6113	28816	28232	27916	27332	27016	28075	27175	87	8250	500	20460	50	1	17132936	4634	-39.20	1.84	12	0.89	-690.00	14723.00	60000	20230901	-54.92	26050	20240708	3.84	43800	-38.24	20240222	26050	3.84	20240708	60000	-54.92	20230901	26050	3.84	20240708	5.39	N	091120	500	86 억	644939	N	N	16	N	N
109	20240712	130716	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26900	-750	5	-2.71	3583359900	132461	62.96	27500	27650	26750	35900	19400	27650	27051.65	3.76	5499	28816	28232	27916	27332	27016	28075	27175	87	8250	500	20460	50	1	17132936	4609	-38.99	1.83	12	0.77	-690.00	14723.00	60000	20230901	-55.17	26050	20240708	3.26	43800	-38.58	20240222	26050	3.26	20240708	60000	-55.17	20230901	26050	3.26	20240708	5.39	N	091120	500	86 억	644939	N	N	16	N	N
110	20240712	120718	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27050	-600	5	-2.17	2951415850	108976	51.80	27500	27650	26750	35900	19400	27650	27082.55	3.76	5656	28816	28232	27916	27332	27016	28075	27175	87	8250	500	20460	50	1	17132936	4634	-39.20	1.84	12	0.64	-690.00	14723.00	60000	20230901	-54.92	26050	20240708	3.84	43800	-38.24	20240222	26050	3.84	20240708	60000	-54.92	20230901	26050	3.84	20240708	5.39	N	091120	500	86 억	644939	N	N	16	N	N
111	20240712	110715	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27000	-650	5	-2.35	2362903050	87209	41.45	27500	27650	26750	35900	19400	27650	27093.95	3.76	4634	28816	28232	27916	27332	27016	28075	27175	87	8250	500	20460	50	1	17132936	4626	-39.13	1.83	12	0.51	-690.00	14723.00	60000	20230901	-55.00	26050	20240708	3.65	43800	-38.36	20240222	26050	3.65	20240708	60000	-55.00	20230901	26050	3.65	20240708	5.39	N	091120	500	86 억	644939	N	N	16	N	N
112	20240712	100717	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26850	-800	5	-2.89	1858535950	68484	32.55	27500	27650	26750	35900	19400	27650	27137.35	3.76	4623	28816	28232	27916	27332	27016	28075	27175	87	8250	500	20460	50	1	17132936	4600	-38.91	1.82	12	0.40	-690.00	14723.00	60000	20230901	-55.25	26050	20240708	3.07	43800	-38.70	20240222	26050	3.07	20240708	60000	-55.25	20230901	26050	3.07	20240708	5.39	N	091120	500	86 억	644939	N	N	16	N	N
113	20240712	090714	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27450	-200	5	-0.72	246178450	9004	4.28	27500	27650	27150	35900	19400	27650	27336.84	3.76	-162	28816	28232	27916	27332	27016	28075	27175	87	8250	500	20460	50	1	17132936	4703	-39.78	1.86	12	0.05	-690.00	14723.00	60000	20230901	-54.25	26050	20240708	5.37	43800	-37.33	20240222	26050	5.37	20240708	60000	-54.25	20230901	26050	5.37	20240708	5.39	N	091120	500	86 억	644939	N	N	16	N	N
114	20240711	160711	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27650	-750	5	-2.64	5822355850	208295	56.56	28100	28500	27600	36900	19900	28400	27952.36	3.80	-5644	30366	29382	28316	27332	26266	29875	27825	87	8500	500	21010	50	1	17132936	4737	-40.07	1.88	12	1.22	-690.00	14723.00	60000	20230901	-53.92	26050	20240708	6.14	43800	-36.87	20240222	26050	6.14	20240708	60000	-53.92	20230901	26050	6.14	20240708	5.27	N	091120	500	86 억	651539	N	N	16	N	N
115	20240711	150717	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27700	-700	5	-2.46	5530793700	197760	53.70	28100	28500	27600	36900	19900	28400	27967.03	3.80	-5824	30366	29382	28316	27332	26266	29875	27825	87	8500	500	21010	50	1	17132936	4746	-40.14	1.88	12	1.15	-690.00	14723.00	60000	20230901	-53.83	26050	20240708	6.33	43800	-36.76	20240222	26050	6.33	20240708	60000	-53.83	20230901	26050	6.33	20240708	5.27	N	091120	500	86 억	651539	N	N	1206	N	N
116	20240711	140717	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27900	-500	5	-1.76	4962483800	177324	48.15	28100	28500	27600	36900	19900	28400	27985.22	3.80	-5260	30366	29382	28316	27332	26266	29875	27825	87	8500	500	21010	50	1	17132936	4780	-40.43	1.89	12	1.03	-690.00	14723.00	60000	20230901	-53.50	26050	20240708	7.10	43800	-36.30	20240222	26050	7.10	20240708	60000	-53.50	20230901	26050	7.10	20240708	5.27	N	091120	500	86 억	651539	N	N	1206	N	N
117	20240711	130714	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27850	-550	5	-1.94	3696709600	131927	35.83	28100	28500	27750	36900	19900	28400	28020.64	3.80	122	30366	29382	28316	27332	26266	29875	27825	87	8500	500	21010	50	1	17132936	4772	-40.36	1.89	12	0.77	-690.00	14723.00	60000	20230901	-53.58	26050	20240708	6.91	43800	-36.42	20240222	26050	6.91	20240708	60000	-53.58	20230901	26050	6.91	20240708	5.27	N	091120	500	86 억	651539	N	N	1206	N	N
118	20240711	120714	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27950	-450	5	-1.58	3348743950	119449	32.44	28100	28500	27750	36900	19900	28400	28034.69	3.80	5073	30366	29382	28316	27332	26266	29875	27825	87	8500	500	21010	50	1	17132936	4789	-40.51	1.90	12	0.70	-690.00	14723.00	60000	20230901	-53.42	26050	20240708	7.29	43800	-36.19	20240222	26050	7.29	20240708	60000	-53.42	20230901	26050	7.29	20240708	5.27	N	091120	500	86 억	651539	N	N	1206	N	N
119	20240711	110712	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28000	-400	5	-1.41	2367207700	84185	22.86	28100	28500	27800	36900	19900	28400	28118.85	3.80	-145	30366	29382	28316	27332	26266	29875	27825	87	8500	500	21010	50	1	17132936	4797	-40.58	1.90	12	0.49	-690.00	14723.00	60000	20230901	-53.33	26050	20240708	7.49	43800	-36.07	20240222	26050	7.49	20240708	60000	-53.33	20230901	26050	7.49	20240708	5.27	N	091120	500	86 억	651539	N	N	1206	N	N
120	20240711	100713	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28400	0	3	0.00	1737715850	61793	16.78	28100	28500	27800	36900	19900	28400	28121.21	3.80	-1324	30366	29382	28316	27332	26266	29875	27825	87	8500	500	21010	50	1	17132936	4866	-41.16	1.93	12	0.36	-690.00	14723.00	60000	20230901	-52.67	26050	20240708	9.02	43800	-35.16	20240222	26050	9.02	20240708	60000	-52.67	20230901	26050	9.02	20240708	5.27	N	091120	500	86 억	651539	N	N	1206	N	N
121	20240711	090711	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27850	-550	5	-1.94	690033800	24667	6.70	28100	28400	27800	36900	19900	28400	27972.60	3.80	2776	30366	29382	28316	27332	26266	29875	27825	87	8500	500	21010	50	1	17132936	4772	-40.36	1.89	12	0.14	-690.00	14723.00	60000	20230901	-53.58	26050	20240708	6.91	43800	-36.42	20240222	26050	6.91	20240708	60000	-53.58	20230901	26050	6.91	20240708	5.27	N	091120	500	86 억	651539	N	N	1206	N	N
122	20240710	160711	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28400	250	2	0.89	10369020700	365191	71.58	27750	29300	27250	36550	19750	28150	28393.49	3.56	14073	30183	29166	27933	26916	25683	29675	27425	87	8400	500	20830	50	1	17132936	4866	-41.16	1.93	12	2.13	-690.00	14723.00	60000	20230901	-52.67	26050	20240708	9.02	43800	-35.16	20240222	26050	9.02	20240708	60000	-52.67	20230901	26050	9.02	20240708	5.26	N	091120	500	86 억	609255	N	N	1206	N	N
123	20240710	150713	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28600	450	2	1.60	9930938500	349776	68.56	27750	29300	27250	36550	19750	28150	28392.36	3.56	13308	30183	29166	27933	26916	25683	29675	27425	87	8400	500	20830	50	1	17132936	4900	-41.45	1.94	12	2.04	-690.00	14723.00	60000	20230901	-52.33	26050	20240708	9.79	43800	-34.70	20240222	26050	9.79	20240708	60000	-52.33	20230901	26050	9.79	20240708	5.26	N	091120	500	86 억	609255	N	N	1064	N	N
124	20240710	140711	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28950	800	2	2.84	9263321500	326537	64.00	27750	29300	27250	36550	19750	28150	28368.44	3.56	10793	30183	29166	27933	26916	25683	29675	27425	87	8400	500	20830	50	1	17132936	4960	-41.96	1.97	12	1.91	-690.00	14723.00	60000	20230901	-51.75	26050	20240708	11.13	43800	-33.90	20240222	26050	11.13	20240708	60000	-51.75	20230901	26050	11.13	20240708	5.26	N	091120	500	86 억	609255	N	N	1064	N	N
125	20240710	130711	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29000	850	2	3.02	8378508850	295848	57.99	27750	29300	27250	36550	19750	28150	28320.38	3.56	6576	30183	29166	27933	26916	25683	29675	27425	87	8400	500	20830	50	1	17132936	4969	-42.03	1.97	12	1.73	-690.00	14723.00	60000	20230901	-51.67	26050	20240708	11.32	43800	-33.79	20240222	26050	11.32	20240708	60000	-51.67	20230901	26050	11.32	20240708	5.26	N	091120	500	86 억	609255	N	N	1064	N	N
126	20240710	120711	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29100	950	2	3.37	7181525950	254802	49.94	27750	29200	27250	36550	19750	28150	28184.75	3.56	5484	30183	29166	27933	26916	25683	29675	27425	87	8400	500	20830	50	1	17132936	4986	-42.17	1.98	12	1.49	-690.00	14723.00	60000	20230901	-51.50	26050	20240708	11.71	43800	-33.56	20240222	26050	11.71	20240708	60000	-51.50	20230901	26050	11.71	20240708	5.26	N	091120	500	86 억	609255	N	N	1064	N	N
127	20240710	110711	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28450	300	2	1.07	5586548650	199566	39.12	27750	28700	27250	36550	19750	28150	27993.40	3.56	1993	30183	29166	27933	26916	25683	29675	27425	87	8400	500	20830	50	1	17132936	4874	-41.23	1.93	12	1.16	-690.00	14723.00	60000	20230901	-52.58	26050	20240708	9.21	43800	-35.05	20240222	26050	9.21	20240708	60000	-52.58	20230901	26050	9.21	20240708	5.26	N	091120	500	86 억	609255	N	N	1064	N	N
128	20240710	100707	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28400	250	2	0.89	4246568800	152593	29.91	27750	28450	27250	36550	19750	28150	27829.15	3.56	-499	30183	29166	27933	26916	25683	29675	27425	87	8400	500	20830	50	1	17132936	4866	-41.16	1.93	12	0.89	-690.00	14723.00	60000	20230901	-52.67	26050	20240708	9.02	43800	-35.16	20240222	26050	9.02	20240708	60000	-52.67	20230901	26050	9.02	20240708	5.26	N	091120	500	86 억	609255	N	N	1064	N	N
129	20240710	090712	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27400	-750	5	-2.66	891322800	32259	6.32	27750	27900	27400	36550	19750	28150	27628.39	3.56	-2779	30183	29166	27933	26916	25683	29675	27425	87	8400	500	20830	50	1	17132936	4694	-39.71	1.86	12	0.19	-690.00	14723.00	60000	20230901	-54.33	26050	20240708	5.18	43800	-37.44	20240222	26050	5.18	20240708	60000	-54.33	20230901	26050	5.18	20240708	5.26	N	091120	500	86 억	609255	N	N	1064	N	N
130	20240709	160708	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28150	1100	2	4.07	14220182600	509150	197.29	27050	28950	26700	35150	18950	27050	27929.08	3.75	-34773	27850	27450	26750	26350	25650	27650	26550	87	8100	500	20010	50	1	17132936	4823	-40.80	1.91	12	2.97	-690.00	14723.00	60000	20230901	-53.08	26050	20240708	8.06	43800	-35.73	20240222	26050	8.06	20240708	60000	-53.08	20230901	26050	8.06	20240708	5.28	N	091120	500	86 억	642497	N	N	1064	N	N
131	20240709	150710	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28350	1300	2	4.81	13782620550	493644	191.28	27050	28950	26700	35150	18950	27050	27920.16	3.75	-38694	27850	27450	26750	26350	25650	27650	26550	87	8100	500	20010	50	1	17132936	4857	-41.09	1.93	12	2.88	-690.00	14723.00	60000	20230901	-52.75	26050	20240708	8.83	43800	-35.27	20240222	26050	8.83	20240708	60000	-52.75	20230901	26050	8.83	20240708	5.28	N	091120	500	86 억	642497	N	N	5	N	N
132	20240709	140711	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28250	1200	2	4.44	12766615500	457828	177.40	27050	28950	26700	35150	18950	27050	27885.18	3.75	-40055	27850	27450	26750	26350	25650	27650	26550	87	8100	500	20010	50	1	17132936	4840	-40.94	1.92	12	2.67	-690.00	14723.00	60000	20230901	-52.92	26050	20240708	8.45	43800	-35.50	20240222	26050	8.45	20240708	60000	-52.92	20230901	26050	8.45	20240708	5.28	N	091120	500	86 억	642497	N	N	5	N	N
133	20240709	130713	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28250	1200	2	4.44	12014391000	431213	167.09	27050	28950	26700	35150	18950	27050	27861.85	3.75	-42362	27850	27450	26750	26350	25650	27650	26550	87	8100	500	20010	50	1	17132936	4840	-40.94	1.92	12	2.52	-690.00	14723.00	60000	20230901	-52.92	26050	20240708	8.45	43800	-35.50	20240222	26050	8.45	20240708	60000	-52.92	20230901	26050	8.45	20240708	5.28	N	091120	500	86 억	642497	N	N	5	N	N
134	20240709	120714	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27850	800	2	2.96	6732870650	244893	94.89	27050	28150	26700	35150	18950	27050	27493.11	3.75	-34865	27850	27450	26750	26350	25650	27650	26550	87	8100	500	20010	50	1	17132936	4772	-40.36	1.89	12	1.43	-690.00	14723.00	60000	20230901	-53.58	26050	20240708	6.91	43800	-36.42	20240222	26050	6.91	20240708	60000	-53.58	20230901	26050	6.91	20240708	5.28	N	091120	500	86 억	642497	N	N	5	N	N
135	20240709	110714	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26800	-250	5	-0.92	2296568700	85025	32.95	27050	27450	26750	35150	18950	27050	27010.51	3.75	-10794	27850	27450	26750	26350	25650	27650	26550	87	8100	500	20010	50	1	17132936	4592	-38.84	1.82	12	0.50	-690.00	14723.00	60000	20230901	-55.33	26050	20240708	2.88	43800	-38.81	20240222	26050	2.88	20240708	60000	-55.33	20230901	26050	2.88	20240708	5.28	N	091120	500	86 억	642497	N	N	5	N	N
136	20240709	100711	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27100	50	2	0.18	1405489750	51893	20.11	27050	27450	26900	35150	18950	27050	27084.38	3.75	-2777	27850	27450	26750	26350	25650	27650	26550	87	8100	500	20010	50	1	17132936	4643	-39.28	1.84	12	0.30	-690.00	14723.00	60000	20230901	-54.83	26050	20240708	4.03	43800	-38.13	20240222	26050	4.03	20240708	60000	-54.83	20230901	26050	4.03	20240708	5.28	N	091120	500	86 억	642497	N	N	5	N	N
137	20240709	090710	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27200	150	2	0.55	466822050	17264	6.69	27050	27450	26900	35150	18950	27050	27040.20	3.75	-4591	27850	27450	26750	26350	25650	27650	26550	87	8100	500	20010	50	1	17132936	4660	-39.42	1.85	12	0.10	-690.00	14723.00	60000	20230901	-54.67	26050	20240708	4.41	43800	-37.90	20240222	26050	4.41	20240708	60000	-54.67	20230901	26050	4.41	20240708	5.28	N	091120	500	86 억	642497	N	N	5	N	N
138	20240708	160705	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27050	300	2	1.12	6663721400	251122	56.64	26550	27150	26050	34750	18750	26750	26534.27	3.51	32683	27783	27266	26783	26266	25783	27025	26025	87	8000	500	19790	50	1	17132936	4634	-39.20	1.84	12	1.47	-690.00	14723.00	60000	20230901	-54.92	26050	20240708	3.84	43800	-38.24	20240222	26050	3.84	20240708	60000	-54.92	20230901	26050	3.84	20240708	5.37	N	091120	500	86 억	601587	N	N	5	N	N
139	20240708	150707	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26750	0	3	0.00	6125050200	231117	52.13	26550	27150	26050	34750	18750	26750	26501.94	3.51	28100	27783	27266	26783	26266	25783	27025	26025	87	8000	500	19790	50	1	17132936	4583	-38.77	1.82	12	1.35	-690.00	14723.00	60000	20230901	-55.42	26050	20240708	2.69	43800	-38.93	20240222	26050	2.69	20240708	60000	-55.42	20230901	26050	2.69	20240708	5.37	N	091120	500	86 억	601587	N	N	83	N	N
140	20240708	140709	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26750	0	3	0.00	5221891450	197356	44.51	26550	27150	26050	34750	18750	26750	26459.24	3.51	18663	27783	27266	26783	26266	25783	27025	26025	87	8000	500	19790	50	1	17132936	4583	-38.77	1.82	12	1.15	-690.00	14723.00	60000	20230901	-55.42	26050	20240708	2.69	43800	-38.93	20240222	26050	2.69	20240708	60000	-55.42	20230901	26050	2.69	20240708	5.37	N	091120	500	86 억	601587	N	N	83	N	N
141	20240708	130705	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26900	150	2	0.56	4594295200	173954	39.24	26550	27150	26050	34750	18750	26750	26410.96	3.51	18613	27783	27266	26783	26266	25783	27025	26025	87	8000	500	19790	50	1	17132936	4609	-38.99	1.83	12	1.02	-690.00	14723.00	60000	20230901	-55.17	26050	20240708	3.26	43800	-38.58	20240222	26050	3.26	20240708	60000	-55.17	20230901	26050	3.26	20240708	5.37	N	091120	500	86 억	601587	N	N	83	N	N
142	20240708	120706	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26300	-450	5	-1.68	3483380050	132377	29.86	26550	26750	26050	34750	18750	26750	26314.07	3.51	20353	27783	27266	26783	26266	25783	27025	26025	87	8000	500	19790	50	1	17132936	4506	-38.12	1.79	12	0.77	-690.00	14723.00	60000	20230901	-56.17	26050	20240708	0.96	43800	-39.95	20240222	26050	0.96	20240708	60000	-56.17	20230901	26050	0.96	20240708	5.37	N	091120	500	86 억	601587	N	N	83	N	N
143	20240708	110704	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26350	-400	5	-1.50	3071926550	116780	26.34	26550	26750	26050	34750	18750	26750	26305.22	3.51	18118	27783	27266	26783	26266	25783	27025	26025	87	8000	500	19790	50	1	17132936	4515	-38.19	1.79	12	0.68	-690.00	14723.00	60000	20230901	-56.08	26050	20240708	1.15	43800	-39.84	20240222	26050	1.15	20240708	60000	-56.08	20230901	26050	1.15	20240708	5.37	N	091120	500	86 억	601587	N	N	83	N	N
144	20240708	100704	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26450	-300	5	-1.12	2526879400	96041	21.66	26550	26750	26050	34750	18750	26750	26310.39	3.51	17026	27783	27266	26783	26266	25783	27025	26025	87	8000	500	19790	50	1	17132936	4532	-38.33	1.80	12	0.56	-690.00	14723.00	60000	20230901	-55.92	26050	20240708	1.54	43800	-39.61	20240222	26050	1.54	20240708	60000	-55.92	20230901	26050	1.54	20240708	5.37	N	091120	500	86 억	601587	N	N	83	N	N
145	20240708	090705	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26300	-450	5	-1.68	567025050	21485	4.85	26550	26750	26150	34750	18750	26750	26391.55	3.51	1970	27783	27266	26783	26266	25783	27025	26025	87	8000	500	19790	50	1	17132936	4506	-38.12	1.79	12	0.13	-690.00	14723.00	60000	20230901	-56.17	26150	20240708	0.57	43800	-39.95	20240222	26150	0.57	20240708	60000	-56.17	20230901	26150	0.57	20240708	5.37	N	091120	500	86 억	601587	N	N	83	N	N
146	20240705	160702	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26750	-900	5	-3.25	11718715550	440291	111.97	27100	27300	26300	35900	19400	27650	26615.52	3.46	17124	29350	28500	27950	27100	26550	28225	26825	87	8250	500	20460	50	1	17132936	4583	-38.77	1.82	12	2.57	-690.00	14723.00	60000	20230901	-55.42	26300	20240705	1.71	43800	-38.93	20240222	26300	1.71	20240705	60000	-55.42	20230901	26300	1.71	20240705	5.39	N	091120	500	86 억	593257	N	N	83	N	N
147	20240705	150704	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26450	-1200	5	-4.34	10262002600	385987	98.16	27100	27300	26300	35900	19400	27650	26586.25	3.46	8757	29350	28500	27950	27100	26550	28225	26825	87	8250	500	20460	50	1	17132936	4532	-38.33	1.80	12	2.25	-690.00	14723.00	60000	20230901	-55.92	26300	20240705	0.57	43800	-39.61	20240222	26300	0.57	20240705	60000	-55.92	20230901	26300	0.57	20240705	5.39	N	091120	500	86 억	593257	N	N	75	N	N
148	20240705	140705	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26550	-1100	5	-3.98	9638295250	362437	92.17	27100	27300	26300	35900	19400	27650	26592.87	3.46	9014	29350	28500	27950	27100	26550	28225	26825	87	8250	500	20460	50	1	17132936	4549	-38.48	1.80	12	2.12	-690.00	14723.00	60000	20230901	-55.75	26300	20240705	0.95	43800	-39.38	20240222	26300	0.95	20240705	60000	-55.75	20230901	26300	0.95	20240705	5.39	N	091120	500	86 억	593257	N	N	75	N	N
149	20240705	130704	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26650	-1000	5	-3.62	8745349900	328786	83.61	27100	27300	26300	35900	19400	27650	26598.75	3.46	9475	29350	28500	27950	27100	26550	28225	26825	87	8250	500	20460	50	1	17132936	4566	-38.62	1.81	12	1.92	-690.00	14723.00	60000	20230901	-55.58	26300	20240705	1.33	43800	-39.16	20240222	26300	1.33	20240705	60000	-55.58	20230901	26300	1.33	20240705	5.39	N	091120	500	86 억	593257	N	N	75	N	N
150	20240705	120704	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26650	-1000	5	-3.62	8187136800	307868	78.29	27100	27300	26300	35900	19400	27650	26592.83	3.46	10542	29350	28500	27950	27100	26550	28225	26825	87	8250	500	20460	50	1	17132936	4566	-38.62	1.81	12	1.80	-690.00	14723.00	60000	20230901	-55.58	26300	20240705	1.33	43800	-39.16	20240222	26300	1.33	20240705	60000	-55.58	20230901	26300	1.33	20240705	5.39	N	091120	500	86 억	593257	N	N	75	N	N
151	20240705	110701	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26600	-1050	5	-3.80	7629984450	286931	72.97	27100	27300	26300	35900	19400	27650	26591.52	3.46	11496	29350	28500	27950	27100	26550	28225	26825	87	8250	500	20460	50	1	17132936	4557	-38.55	1.81	12	1.67	-690.00	14723.00	60000	20230901	-55.67	26300	20240705	1.14	43800	-39.27	20240222	26300	1.14	20240705	60000	-55.67	20230901	26300	1.14	20240705	5.39	N	091120	500	86 억	593257	N	N	75	N	N
152	20240705	100702	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26400	-1250	5	-4.52	6457738300	242678	61.72	27100	27300	26300	35900	19400	27650	26610.10	3.46	11025	29350	28500	27950	27100	26550	28225	26825	87	8250	500	20460	50	1	17132936	4523	-38.26	1.79	12	1.42	-690.00	14723.00	60000	20230901	-56.00	26300	20240705	0.38	43800	-39.73	20240222	26300	0.38	20240705	60000	-56.00	20230901	26300	0.38	20240705	5.39	N	091120	500	86 억	593257	N	N	75	N	N
153	20240705	090703	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26600	-1050	5	-3.80	1639990850	61164	15.55	27100	27300	26550	35900	19400	27650	26812.31	3.46	1772	29350	28500	27950	27100	26550	28225	26825	87	8250	500	20460	50	1	17132936	4557	-38.55	1.81	12	0.36	-690.00	14723.00	60000	20230901	-55.67	26550	20240705	0.19	43800	-39.27	20240222	26550	0.19	20240705	60000	-55.67	20230901	26550	0.19	20240705	5.39	N	091120	500	86 억	593257	N	N	75	N	N
154	20240704	160659	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27650	-750	5	-2.64	10465968900	376393	27.26	28400	28800	27400	36900	19900	28400	27806.26	3.15	8188	33933	31166	29283	26516	24633	30225	25575	87	8500	500	21010	50	1	17132936	4737	-40.07	1.88	12	2.20	-690.00	14723.00	60000	20230901	-53.92	27400	20240704	0.91	43800	-36.87	20240222	27400	0.91	20240704	60000	-53.92	20230901	27400	0.91	20240704	5.15	N	091120	500	86 억	540510	N	N	75	N	N
155	20240704	150702	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27750	-650	5	-2.29	10077553700	362389	26.25	28400	28800	27400	36900	19900	28400	27808.66	3.15	10109	33933	31166	29283	26516	24633	30225	25575	87	8500	500	21010	50	1	17132936	4754	-40.22	1.88	12	2.12	-690.00	14723.00	60000	20230901	-53.75	27400	20240704	1.28	43800	-36.64	20240222	27400	1.28	20240704	60000	-53.75	20230901	27400	1.28	20240704	5.15	N	091120	500	86 억	540510	N	N	225	N	N
156	20240704	140702	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27950	-450	5	-1.58	9103611250	327438	23.72	28400	28800	27400	36900	19900	28400	27802.55	3.15	11647	33933	31166	29283	26516	24633	30225	25575	87	8500	500	21010	50	1	17132936	4789	-40.51	1.90	12	1.91	-690.00	14723.00	60000	20230901	-53.42	27400	20240704	2.01	43800	-36.19	20240222	27400	2.01	20240704	60000	-53.42	20230901	27400	2.01	20240704	5.15	N	091120	500	86 억	540510	N	N	225	N	N
157	20240704	130702	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27550	-850	5	-2.99	6932005150	250289	18.13	28400	28600	27400	36900	19900	28400	27696.00	3.15	13500	33933	31166	29283	26516	24633	30225	25575	87	8500	500	21010	50	1	17132936	4720	-39.93	1.87	12	1.46	-690.00	14723.00	60000	20230901	-54.08	27400	20240704	0.55	43800	-37.10	20240222	27400	0.55	20240704	60000	-54.08	20230901	27400	0.55	20240704	5.15	N	091120	500	86 억	540510	N	N	225	N	N
158	20240704	120701	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27500	-900	5	-3.17	6064977450	218767	15.85	28400	28600	27400	36900	19900	28400	27723.46	3.15	16242	33933	31166	29283	26516	24633	30225	25575	87	8500	500	21010	50	1	17132936	4712	-39.86	1.87	12	1.28	-690.00	14723.00	60000	20230901	-54.17	27400	20240704	0.36	43800	-37.21	20240222	27400	0.36	20240704	60000	-54.17	20230901	27400	0.36	20240704	5.15	N	091120	500	86 억	540510	N	N	225	N	N
159	20240704	110700	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27800	-600	5	-2.11	4920270650	177417	12.85	28400	28600	27400	36900	19900	28400	27732.80	3.15	16413	33933	31166	29283	26516	24633	30225	25575	87	8500	500	21010	50	1	17132936	4763	-40.29	1.89	12	1.04	-690.00	14723.00	60000	20230901	-53.67	27400	20240704	1.46	43800	-36.53	20240222	27400	1.46	20240704	60000	-53.67	20230901	27400	1.46	20240704	5.15	N	091120	500	86 억	540510	N	N	225	N	N
160	20240704	100701	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27800	-600	5	-2.11	3955296800	142752	10.34	28400	28600	27400	36900	19900	28400	27707.47	3.15	20460	33933	31166	29283	26516	24633	30225	25575	87	8500	500	21010	50	1	17132936	4763	-40.29	1.89	12	0.83	-690.00	14723.00	60000	20230901	-53.67	27400	20240704	1.46	43800	-36.53	20240222	27400	1.46	20240704	60000	-53.67	20230901	27400	1.46	20240704	5.15	N	091120	500	86 억	540510	N	N	225	N	N
161	20240704	090702	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27850	-550	5	-1.94	1007861950	36060	2.61	28400	28600	27650	36900	19900	28400	27949.58	3.15	6774	33933	31166	29283	26516	24633	30225	25575	87	8500	500	21010	50	1	17132936	4772	-40.36	1.89	12	0.21	-690.00	14723.00	60000	20230901	-53.58	27400	20240703	1.64	43800	-36.42	20240222	27400	1.64	20240703	60000	-53.58	20230901	27400	1.64	20240703	5.15	N	091120	500	86 억	540510	N	N	225	N	N
162	20240703	160658	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28400	-2100	5	-6.89	40113794700	1378469	232.12	30550	32050	27400	39650	21350	30500	29100.56	3.27	-40620	32666	31582	30066	28982	27466	32125	29525	87	9150	500	22570	50	1	17132936	4866	-41.16	1.93	12	8.05	-690.00	14723.00	60000	20230901	-52.67	27400	20240703	3.65	43800	-35.16	20240222	27400	3.65	20240703	60000	-52.67	20230901	27400	3.65	20240703	5.14	N	091120	500	86 억	560442	N	N	225	N	N
163	20240703	150700	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28400	-2100	5	-6.89	39288093350	1349423	227.23	30550	32050	27400	39650	21350	30500	29114.60	3.27	-39351	32666	31582	30066	28982	27466	32125	29525	87	9150	500	22570	50	1	17132936	4866	-41.16	1.93	12	7.88	-690.00	14723.00	60000	20230901	-52.67	27400	20240703	3.65	43800	-35.16	20240222	27400	3.65	20240703	60000	-52.67	20230901	27400	3.65	20240703	5.14	N	091120	500	86 억	560442	N	N	0	N	N
164	20240703	140700	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27500	-3000	5	-9.84	35600632550	1218047	205.11	30550	32050	27400	39650	21350	30500	29227.50	3.27	-31920	32666	31582	30066	28982	27466	32125	29525	87	9150	500	22570	50	1	17132936	4712	-39.86	1.87	12	7.11	-690.00	14723.00	60000	20230901	-54.17	27400	20240703	0.36	43800	-37.21	20240222	27400	0.36	20240703	60000	-54.17	20230901	27400	0.36	20240703	5.14	N	091120	500	86 억	560442	N	N	0	N	N
165	20240703	130659	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27700	-2800	5	-9.18	32441004850	1103672	185.85	30550	32050	27500	39650	21350	30500	29393.57	3.27	-25688	32666	31582	30066	28982	27466	32125	29525	87	9150	500	22570	50	1	17132936	4746	-40.14	1.88	12	6.44	-690.00	14723.00	60000	20230901	-53.83	27500	20240703	0.73	43800	-36.76	20240222	27500	0.73	20240703	60000	-53.83	20230901	27500	0.73	20240703	5.14	N	091120	500	86 억	560442	N	N	0	N	N
166	20240703	120658	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28150	-2350	5	-7.70	27917247250	941044	158.46	30550	32050	27500	39650	21350	30500	29666.14	3.27	-19173	32666	31582	30066	28982	27466	32125	29525	87	9150	500	22570	50	1	17132936	4823	-40.80	1.91	12	5.49	-690.00	14723.00	60000	20230901	-53.08	27500	20240703	2.36	43800	-35.73	20240222	27500	2.36	20240703	60000	-53.08	20230901	27500	2.36	20240703	5.14	N	091120	500	86 억	560442	N	N	0	N	N
167	20240703	110701	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29150	-1350	5	-4.43	18828695750	619791	104.37	30550	32050	28700	39650	21350	30500	30379.08	3.27	11717	32666	31582	30066	28982	27466	32125	29525	87	9150	500	22570	50	1	17132936	4994	-42.25	1.98	12	3.62	-690.00	14723.00	60000	20230901	-51.42	27750	20240522	5.05	43800	-33.45	20240222	27750	5.05	20240522	60000	-51.42	20230901	27750	5.05	20240522	5.14	N	091120	500	86 억	560442	N	N	0	N	N
168	20240703	100701	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29100	-1400	5	-4.59	13580482600	440152	74.12	30550	32050	29050	39650	21350	30500	30854.18	3.27	32940	32666	31582	30066	28982	27466	32125	29525	87	9150	500	22570	50	1	17132936	4986	-42.17	1.98	12	2.57	-690.00	14723.00	60000	20230901	-51.50	27750	20240522	4.86	43800	-33.56	20240222	27750	4.86	20240522	60000	-51.50	20230901	27750	4.86	20240522	5.14	N	091120	500	86 억	560442	N	N	0	N	N
169	20240703	090658	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31150	650	2	2.13	1286381800	42075	7.09	30550	31150	30050	39650	21350	30500	30573.77	3.27	-7693	32666	31582	30066	28982	27466	32125	29525	87	9150	500	22570	50	1	17132936	5337	-45.14	2.12	12	0.25	-690.00	14723.00	60000	20230901	-48.08	27750	20240522	12.25	43800	-28.88	20240222	27750	12.25	20240522	60000	-48.08	20230901	27750	12.25	20240522	5.14	N	091120	500	86 억	560442	N	N	0	N	N
170	20240702	160657	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30500	1200	2	4.10	17554661100	586429	250.59	29600	31150	28550	38050	20550	29300	29930.07	3.55	-53940	30333	29816	29183	28666	28033	29500	28350	87	8750	500	21680	50	1	17132936	5226	-44.20	2.07	12	3.42	-690.00	14723.00	60000	20230901	-49.17	27750	20240522	9.91	43800	-30.37	20240222	27750	9.91	20240522	60000	-49.17	20230901	27750	9.91	20240522	5.13	N	091120	500	86 억	607998	N	N	8	N	N
171	20240702	150658	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30200	900	2	3.07	13278677500	444735	190.04	29600	31150	28550	38050	20550	29300	29857.77	3.55	-45268	30333	29816	29183	28666	28033	29500	28350	87	8750	500	21680	50	1	17132936	5174	-43.77	2.05	12	2.60	-690.00	14723.00	60000	20230901	-49.67	27750	20240522	8.83	43800	-31.05	20240222	27750	8.83	20240522	60000	-49.67	20230901	27750	8.83	20240522	5.13	N	091120	500	86 억	607998	N	N	8	N	N
172	20240702	140658	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29600	300	2	1.02	7389483750	246135	105.18	29600	31150	29000	38050	20550	29300	30022.70	3.55	-22920	30333	29816	29183	28666	28033	29500	28350	87	8750	500	21680	50	1	17132936	5071	-42.90	2.01	12	1.44	-690.00	14723.00	60000	20230901	-50.67	27750	20240522	6.67	43800	-32.42	20240222	27750	6.67	20240522	60000	-50.67	20230901	27750	6.67	20240522	5.13	N	091120	500	86 억	607998	N	N	8	N	N
173	20240702	130658	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29350	50	2	0.17	6640298800	220574	94.25	29600	31150	29300	38050	20550	29300	30105.40	3.55	-29270	30333	29816	29183	28666	28033	29500	28350	87	8750	500	21680	50	1	17132936	5029	-42.54	1.99	12	1.29	-690.00	14723.00	60000	20230901	-51.08	27750	20240522	5.77	43800	-32.99	20240222	27750	5.77	20240522	60000	-51.08	20230901	27750	5.77	20240522	5.13	N	091120	500	86 억	607998	N	N	8	N	N
174	20240702	120658	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29800	500	2	1.71	5921214700	196240	83.86	29600	31150	29600	38050	20550	29300	30174.28	3.55	-25521	30333	29816	29183	28666	28033	29500	28350	87	8750	500	21680	50	1	17132936	5106	-43.19	2.02	12	1.15	-690.00	14723.00	60000	20230901	-50.33	27750	20240522	7.39	43800	-31.96	20240222	27750	7.39	20240522	60000	-50.33	20230901	27750	7.39	20240522	5.13	N	091120	500	86 억	607998	N	N	8	N	N
175	20240702	110657	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29950	650	2	2.22	5453092500	180555	77.15	29600	31150	29600	38050	20550	29300	30202.90	3.55	-23331	30333	29816	29183	28666	28033	29500	28350	87	8750	500	21680	50	1	17132936	5131	-43.41	2.03	12	1.05	-690.00	14723.00	60000	20230901	-50.08	27750	20240522	7.93	43800	-31.62	20240222	27750	7.93	20240522	60000	-50.08	20230901	27750	7.93	20240522	5.13	N	091120	500	86 억	607998	N	N	8	N	N
176	20240702	100658	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29750	450	2	1.54	4876074600	161151	68.86	29600	31150	29600	38050	20550	29300	30259.06	3.55	-19107	30333	29816	29183	28666	28033	29500	28350	87	8750	500	21680	50	1	17132936	5097	-43.12	2.02	12	0.94	-690.00	14723.00	60000	20230901	-50.42	27750	20240522	7.21	43800	-32.08	20240222	27750	7.21	20240522	60000	-50.42	20230901	27750	7.21	20240522	5.13	N	091120	500	86 억	607998	N	N	8	N	N
177	20240702	090659	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29850	550	2	1.88	2844543400	93468	39.94	29600	31150	29600	38050	20550	29300	30435.92	3.55	-6241	30333	29816	29183	28666	28033	29500	28350	87	8750	500	21680	50	1	17132936	5114	-43.26	2.03	12	0.55	-690.00	14723.00	60000	20230901	-50.25	27750	20240522	7.57	43800	-31.85	20240222	27750	7.57	20240522	60000	-50.25	20230901	27750	7.57	20240522	5.13	N	091120	500	86 억	607998	N	N	8	N	N
178	20240701	160655	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29300	-350	5	-1.18	6754292400	232654	119.82	29700	29700	28550	38500	20800	29650	29031.11	3.53	13177	30550	30100	29600	29150	28650	29850	28900	87	8850	500	21940	50	1	17132936	5020	-42.46	1.99	12	1.36	-690.00	14723.00	60000	20230901	-51.17	27750	20240522	5.59	43800	-33.11	20240222	27750	5.59	20240522	60000	-51.17	20230901	27750	5.59	20240522	5.06	N	091120	500	86 억	604473	N	N	8	N	N
179	20240701	150657	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29200	-450	5	-1.52	6525644750	224843	115.80	29700	29700	28550	38500	20800	29650	29023.05	3.53	13914	30550	30100	29600	29150	28650	29850	28900	87	8850	500	21940	50	1	17132936	5003	-42.32	1.98	12	1.31	-690.00	14723.00	60000	20230901	-51.33	27750	20240522	5.23	43800	-33.33	20240222	27750	5.23	20240522	60000	-51.33	20230901	27750	5.23	20240522	5.06	N	091120	500	86 억	604473	N	N	225	N	N
180	20240701	140656	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29100	-550	5	-1.85	5815665650	200542	103.29	29700	29700	28550	38500	20800	29650	28999.66	3.53	10201	30550	30100	29600	29150	28650	29850	28900	87	8850	500	21940	50	1	17132936	4986	-42.17	1.98	12	1.17	-690.00	14723.00	60000	20230901	-51.50	27750	20240522	4.86	43800	-33.56	20240222	27750	4.86	20240522	60000	-51.50	20230901	27750	4.86	20240522	5.06	N	091120	500	86 억	604473	N	N	225	N	N
181	20240701	130656	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29050	-600	5	-2.02	4785839450	165153	85.06	29700	29700	28550	38500	20800	29650	28978.12	3.53	-1159	30550	30100	29600	29150	28650	29850	28900	87	8850	500	21940	50	1	17132936	4977	-42.10	1.97	12	0.96	-690.00	14723.00	60000	20230901	-51.58	27750	20240522	4.68	43800	-33.68	20240222	27750	4.68	20240522	60000	-51.58	20230901	27750	4.68	20240522	5.06	N	091120	500	86 억	604473	N	N	225	N	N
182	20240701	120657	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28900	-750	5	-2.53	4431560800	152950	78.77	29700	29700	28550	38500	20800	29650	28973.81	3.53	-496	30550	30100	29600	29150	28650	29850	28900	87	8850	500	21940	50	1	17132936	4951	-41.88	1.96	12	0.89	-690.00	14723.00	60000	20230901	-51.83	27750	20240522	4.14	43800	-34.02	20240222	27750	4.14	20240522	60000	-51.83	20230901	27750	4.14	20240522	5.06	N	091120	500	86 억	604473	N	N	225	N	N
183	20240701	110655	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29000	-650	5	-2.19	3603871000	124285	64.01	29700	29700	28550	38500	20800	29650	28996.70	3.53	-1488	30550	30100	29600	29150	28650	29850	28900	87	8850	500	21940	50	1	17132936	4969	-42.03	1.97	12	0.73	-690.00	14723.00	60000	20230901	-51.67	27750	20240522	4.50	43800	-33.79	20240222	27750	4.50	20240522	60000	-51.67	20230901	27750	4.50	20240522	5.06	N	091120	500	86 억	604473	N	N	225	N	N
184	20240701	100654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28850	-800	5	-2.70	2764741250	95443	49.16	29700	29700	28550	38500	20800	29650	28967.28	3.53	-5504	30550	30100	29600	29150	28650	29850	28900	87	8850	500	21940	50	1	17132936	4943	-41.81	1.96	12	0.56	-690.00	14723.00	60000	20230901	-51.92	27750	20240522	3.96	43800	-34.13	20240222	27750	3.96	20240522	60000	-51.92	20230901	27750	3.96	20240522	5.06	N	091120	500	86 억	604473	N	N	225	N	N
185	20240701	090653	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29150	-500	5	-1.69	509685850	17329	8.93	29700	29700	29100	38500	20800	29650	29411.96	3.53	-4593	30550	30100	29600	29150	28650	29850	28900	87	8850	500	21940	50	1	17132936	4994	-42.25	1.98	12	0.10	-690.00	14723.00	60000	20230901	-51.42	27750	20240522	5.05	43800	-33.45	20240222	27750	5.05	20240522	60000	-51.42	20230901	27750	5.05	20240522	5.06	N	091120	500	86 억	604473	N	N	225	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History