KissMeData/213420/price/prices-20240701.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	160958	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34400	-500	5	-1.43	7172789800	211657	397.64	34900	34900	33300	45350	24450	34900	33888.10	9.89	9827	35633	35266	34933	34566	34233	35100	34400	50	10450	200	25820	50	1	24831179	8542	23.86	2.35	12	0.85	1442.00	14626.00	48450	20231121	-29.00	33300	20240731	3.30	46200	-25.54	20240603	33300	3.30	20240731	48450	-29.00	20231121	33300	3.30	20240731	1.96	N	213420	200	49 억	2456271	N	N	122	N	N
3	20240731	151012	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34500	-400	5	-1.15	6703453550	198057	372.09	34900	34900	33300	45350	24450	34900	33846.03	9.89	15445	35633	35266	34933	34566	34233	35100	34400	50	10450	200	25820	50	1	24831179	8567	23.93	2.36	12	0.80	1442.00	14626.00	48450	20231121	-28.79	33300	20240731	3.60	46200	-25.32	20240603	33300	3.60	20240731	48450	-28.79	20231121	33300	3.60	20240731	1.96	N	213420	200	49 억	2456271	N	N	442	N	N
4	20240731	141012	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34100	-800	5	-2.29	5552860700	164611	309.26	34900	34900	33300	45350	24450	34900	33733.17	9.89	10814	35633	35266	34933	34566	34233	35100	34400	50	10450	200	25820	50	1	24831179	8467	23.65	2.33	12	0.66	1442.00	14626.00	48450	20231121	-29.62	33300	20240731	2.40	46200	-26.19	20240603	33300	2.40	20240731	48450	-29.62	20231121	33300	2.40	20240731	1.96	N	213420	200	49 억	2456271	N	N	442	N	N
5	20240731	131008	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	33950	-950	5	-2.72	5055316150	149974	281.76	34900	34900	33300	45350	24450	34900	33707.88	9.89	5776	35633	35266	34933	34566	34233	35100	34400	50	10450	200	25820	50	1	24831179	8430	23.54	2.32	12	0.60	1442.00	14626.00	48450	20231121	-29.93	33300	20240731	1.95	46200	-26.52	20240603	33300	1.95	20240731	48450	-29.93	20231121	33300	1.95	20240731	1.96	N	213420	200	49 억	2456271	N	N	442	N	N
6	20240731	121007	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	33450	-1450	5	-4.15	3910518550	115870	217.69	34900	34900	33300	45350	24450	34900	33749.10	9.89	-10236	35633	35266	34933	34566	34233	35100	34400	50	10450	200	25820	50	1	24831179	8306	23.20	2.29	12	0.47	1442.00	14626.00	48450	20231121	-30.96	33300	20240731	0.45	46200	-27.60	20240603	33300	0.45	20240731	48450	-30.96	20231121	33300	0.45	20240731	1.96	N	213420	200	49 억	2456271	N	N	442	N	N
7	20240731	111011	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	33350	-1550	5	-4.44	2977378850	87932	165.20	34900	34900	33300	45350	24450	34900	33859.91	9.89	-14187	35633	35266	34933	34566	34233	35100	34400	50	10450	200	25820	50	1	24831179	8281	23.13	2.28	12	0.35	1442.00	14626.00	48450	20231121	-31.17	33300	20240731	0.15	46200	-27.81	20240603	33300	0.15	20240731	48450	-31.17	20231121	33300	0.15	20240731	1.96	N	213420	200	49 억	2456271	N	N	442	N	N
8	20240731	101006	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34200	-700	5	-2.01	752274850	21919	41.18	34900	34900	34100	45350	24450	34900	34320.44	9.89	-3590	35633	35266	34933	34566	34233	35100	34400	50	10450	200	25820	50	1	24831179	8492	23.72	2.34	12	0.09	1442.00	14626.00	48450	20231121	-29.41	33650	20240722	1.63	46200	-25.97	20240603	33650	1.63	20240722	48450	-29.41	20231121	33650	1.63	20240722	1.96	N	213420	200	49 억	2456271	N	N	442	N	N
9	20240731	091007	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34300	-600	5	-1.72	138093450	3992	7.50	34900	34900	34250	45350	24450	34900	34591.85	9.89	-1493	35633	35266	34933	34566	34233	35100	34400	50	10450	200	25820	50	1	24831179	8517	23.79	2.35	12	0.02	1442.00	14626.00	48450	20231121	-29.21	33650	20240722	1.93	46200	-25.76	20240603	33650	1.93	20240722	48450	-29.21	20231121	33650	1.93	20240722	1.96	N	213420	200	49 억	2456271	N	N	442	N	N
10	20240730	160942	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34900	-500	5	-1.41	1847184900	52934	74.56	35250	35300	34600	46000	24800	35400	34896.00	9.93	-8957	35833	35616	35383	35166	34933	35725	35275	50	10600	200	26190	50	1	24831179	8666	24.20	2.39	12	0.21	1442.00	14626.00	48450	20231121	-27.97	33650	20240722	3.71	46200	-24.46	20240603	33650	3.71	20240722	48450	-27.97	20231121	33650	3.71	20240722	1.94	N	213420	200	49 억	2466777	N	N	442	N	N
11	20240730	151000	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34800	-600	5	-1.69	1588074900	45474	64.05	35250	35300	34750	46000	24800	35400	34922.70	9.93	-8311	35833	35616	35383	35166	34933	35725	35275	50	10600	200	26190	50	1	24831179	8641	24.13	2.38	12	0.18	1442.00	14626.00	48450	20231121	-28.17	33650	20240722	3.42	46200	-24.68	20240603	33650	3.42	20240722	48450	-28.17	20231121	33650	3.42	20240722	1.94	N	213420	200	49 억	2466777	N	N	2	N	N
12	20240730	140949	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34850	-550	5	-1.55	1398072400	40015	56.36	35250	35300	34750	46000	24800	35400	34938.71	9.93	-8414	35833	35616	35383	35166	34933	35725	35275	50	10600	200	26190	50	1	24831179	8654	24.17	2.38	12	0.16	1442.00	14626.00	48450	20231121	-28.07	33650	20240722	3.57	46200	-24.57	20240603	33650	3.57	20240722	48450	-28.07	20231121	33650	3.57	20240722	1.94	N	213420	200	49 억	2466777	N	N	2	N	N
13	20240730	130952	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34850	-550	5	-1.55	1103185050	31551	44.44	35250	35300	34750	46000	24800	35400	34965.14	9.93	-6378	35833	35616	35383	35166	34933	35725	35275	50	10600	200	26190	50	1	24831179	8654	24.17	2.38	12	0.13	1442.00	14626.00	48450	20231121	-28.07	33650	20240722	3.57	46200	-24.57	20240603	33650	3.57	20240722	48450	-28.07	20231121	33650	3.57	20240722	1.94	N	213420	200	49 억	2466777	N	N	2	N	N
14	20240730	120946	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34850	-550	5	-1.55	990592100	28326	39.90	35250	35300	34750	46000	24800	35400	34971.13	9.93	-5709	35833	35616	35383	35166	34933	35725	35275	50	10600	200	26190	50	1	24831179	8654	24.17	2.38	12	0.11	1442.00	14626.00	48450	20231121	-28.07	33650	20240722	3.57	46200	-24.57	20240603	33650	3.57	20240722	48450	-28.07	20231121	33650	3.57	20240722	1.94	N	213420	200	49 억	2466777	N	N	2	N	N
15	20240730	110952	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35000	-400	5	-1.13	849524650	24288	34.21	35250	35300	34750	46000	24800	35400	34977.13	9.93	-4185	35833	35616	35383	35166	34933	35725	35275	50	10600	200	26190	50	1	24831179	8691	24.27	2.39	12	0.10	1442.00	14626.00	48450	20231121	-27.76	33650	20240722	4.01	46200	-24.24	20240603	33650	4.01	20240722	48450	-27.76	20231121	33650	4.01	20240722	1.94	N	213420	200	49 억	2466777	N	N	2	N	N
16	20240730	100959	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34950	-450	5	-1.27	604139900	17267	24.32	35250	35300	34750	46000	24800	35400	34988.12	9.93	-3466	35833	35616	35383	35166	34933	35725	35275	50	10600	200	26190	50	1	24831179	8678	24.24	2.39	12	0.07	1442.00	14626.00	48450	20231121	-27.86	33650	20240722	3.86	46200	-24.35	20240603	33650	3.86	20240722	48450	-27.86	20231121	33650	3.86	20240722	1.94	N	213420	200	49 억	2466777	N	N	2	N	N
17	20240730	091004	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34900	-500	5	-1.41	199240150	5687	8.01	35250	35300	34900	46000	24800	35400	35034.32	9.93	-1298	35833	35616	35383	35166	34933	35725	35275	50	10600	200	26190	50	1	24831179	8666	24.20	2.39	12	0.02	1442.00	14626.00	48450	20231121	-27.97	33650	20240722	3.71	46200	-24.46	20240603	33650	3.71	20240722	48450	-27.97	20231121	33650	3.71	20240722	1.94	N	213420	200	49 억	2466777	N	N	2	N	N
18	20240729	160940	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35400	350	2	1.00	2509872050	70844	62.73	35350	35600	35150	45550	24550	35050	35429.62	10.00	-6840	36250	35650	35300	34700	34350	35475	34525	50	10500	200	25930	50	1	24831179	8790	24.55	2.42	12	0.29	1442.00	14626.00	48450	20231121	-26.93	33650	20240722	5.20	46200	-23.38	20240603	33650	5.20	20240722	48450	-26.93	20231121	33650	5.20	20240722	1.97	N	213420	200	49 억	2482873	N	N	2	N	N
19	20240729	150956	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35500	450	2	1.28	2344678800	66181	58.60	35350	35600	35150	45550	24550	35050	35429.67	10.00	-7437	36250	35650	35300	34700	34350	35475	34525	50	10500	200	25930	50	1	24831179	8815	24.62	2.43	12	0.27	1442.00	14626.00	48450	20231121	-26.73	33650	20240722	5.50	46200	-23.16	20240603	33650	5.50	20240722	48450	-26.73	20231121	33650	5.50	20240722	1.97	N	213420	200	49 억	2482873	N	N	93	N	N
20	20240729	141001	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35400	350	2	1.00	1916885750	54127	47.93	35350	35600	35150	45550	24550	35050	35416.23	10.00	-8887	36250	35650	35300	34700	34350	35475	34525	50	10500	200	25930	50	1	24831179	8790	24.55	2.42	12	0.22	1442.00	14626.00	48450	20231121	-26.93	33650	20240722	5.20	46200	-23.38	20240603	33650	5.20	20240722	48450	-26.93	20231121	33650	5.20	20240722	1.97	N	213420	200	49 억	2482873	N	N	93	N	N
21	20240729	131000	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35400	350	2	1.00	1687853650	47658	42.20	35350	35600	35150	45550	24550	35050	35417.82	10.00	-10233	36250	35650	35300	34700	34350	35475	34525	50	10500	200	25930	50	1	24831179	8790	24.55	2.42	12	0.19	1442.00	14626.00	48450	20231121	-26.93	33650	20240722	5.20	46200	-23.38	20240603	33650	5.20	20240722	48450	-26.93	20231121	33650	5.20	20240722	1.97	N	213420	200	49 억	2482873	N	N	93	N	N
22	20240729	120957	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35400	350	2	1.00	1436050450	40534	35.89	35350	35600	35150	45550	24550	35050	35430.57	10.00	-10173	36250	35650	35300	34700	34350	35475	34525	50	10500	200	25930	50	1	24831179	8790	24.55	2.42	12	0.16	1442.00	14626.00	48450	20231121	-26.93	33650	20240722	5.20	46200	-23.38	20240603	33650	5.20	20240722	48450	-26.93	20231121	33650	5.20	20240722	1.97	N	213420	200	49 억	2482873	N	N	93	N	N
23	20240729	110948	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35500	450	2	1.28	1183336100	33394	29.57	35350	35600	35150	45550	24550	35050	35438.40	10.00	-9900	36250	35650	35300	34700	34350	35475	34525	50	10500	200	25930	50	1	24831179	8815	24.62	2.43	12	0.13	1442.00	14626.00	48450	20231121	-26.73	33650	20240722	5.50	46200	-23.16	20240603	33650	5.50	20240722	48450	-26.73	20231121	33650	5.50	20240722	1.97	N	213420	200	49 억	2482873	N	N	93	N	N
24	20240729	100945	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35500	450	2	1.28	702753700	19832	17.56	35350	35600	35150	45550	24550	35050	35440.10	10.00	-2609	36250	35650	35300	34700	34350	35475	34525	50	10500	200	25930	50	1	24831179	8815	24.62	2.43	12	0.08	1442.00	14626.00	48450	20231121	-26.73	33650	20240722	5.50	46200	-23.16	20240603	33650	5.50	20240722	48450	-26.73	20231121	33650	5.50	20240722	1.97	N	213420	200	49 억	2482873	N	N	93	N	N
25	20240729	090944	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35500	450	2	1.28	157850550	4469	3.96	35350	35500	35150	45550	24550	35050	35336.75	10.00	-706	36250	35650	35300	34700	34350	35475	34525	50	10500	200	25930	50	1	24831179	8815	24.62	2.43	12	0.02	1442.00	14626.00	48450	20231121	-26.73	33650	20240722	5.50	46200	-23.16	20240603	33650	5.50	20240722	48450	-26.73	20231121	33650	5.50	20240722	1.97	N	213420	200	49 억	2482873	N	N	93	N	N
26	20240726	160931	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35050	-600	5	-1.68	3929919850	111681	97.72	35800	35900	34950	46300	25000	35650	35188.85	10.13	-25112	36750	36200	35450	34900	34150	36475	35175	50	10650	200	26380	50	1	24831179	8703	24.31	2.40	12	0.45	1442.00	14626.00	48450	20231121	-27.66	33650	20240722	4.16	46200	-24.13	20240603	33650	4.16	20240722	48450	-27.66	20231121	33650	4.16	20240722	2.01	N	213420	200	49 억	2516287	N	N	93	N	N
27	20240726	150940	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35000	-650	5	-1.82	3755982250	106713	93.37	35800	35900	34950	46300	25000	35650	35197.04	10.13	-23514	36750	36200	35450	34900	34150	36475	35175	50	10650	200	26380	50	1	24831179	8691	24.27	2.39	12	0.43	1442.00	14626.00	48450	20231121	-27.76	33650	20240722	4.01	46200	-24.24	20240603	33650	4.01	20240722	48450	-27.76	20231121	33650	4.01	20240722	2.01	N	213420	200	49 억	2516287	N	N	0	N	N
28	20240726	140940	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35150	-500	5	-1.40	3170399150	90016	78.76	35800	35900	35000	46300	25000	35650	35220.40	10.13	-19738	36750	36200	35450	34900	34150	36475	35175	50	10650	200	26380	50	1	24831179	8728	24.38	2.40	12	0.36	1442.00	14626.00	48450	20231121	-27.45	33650	20240722	4.46	46200	-23.92	20240603	33650	4.46	20240722	48450	-27.45	20231121	33650	4.46	20240722	2.01	N	213420	200	49 억	2516287	N	N	0	N	N
29	20240726	130942	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35150	-500	5	-1.40	2458992300	69732	61.01	35800	35900	35000	46300	25000	35650	35263.47	10.13	-15333	36750	36200	35450	34900	34150	36475	35175	50	10650	200	26380	50	1	24831179	8728	24.38	2.40	12	0.28	1442.00	14626.00	48450	20231121	-27.45	33650	20240722	4.46	46200	-23.92	20240603	33650	4.46	20240722	48450	-27.45	20231121	33650	4.46	20240722	2.01	N	213420	200	49 억	2516287	N	N	0	N	N
30	20240726	120945	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35150	-500	5	-1.40	1998885600	56631	49.55	35800	35900	35000	46300	25000	35650	35296.67	10.13	-13740	36750	36200	35450	34900	34150	36475	35175	50	10650	200	26380	50	1	24831179	8728	24.38	2.40	12	0.23	1442.00	14626.00	48450	20231121	-27.45	33650	20240722	4.46	46200	-23.92	20240603	33650	4.46	20240722	48450	-27.45	20231121	33650	4.46	20240722	2.01	N	213420	200	49 억	2516287	N	N	0	N	N
31	20240726	110946	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35200	-450	5	-1.26	1419835500	40131	35.11	35800	35900	35000	46300	25000	35650	35380.02	10.13	-12626	36750	36200	35450	34900	34150	36475	35175	50	10650	200	26380	50	1	24831179	8741	24.41	2.41	12	0.16	1442.00	14626.00	48450	20231121	-27.35	33650	20240722	4.61	46200	-23.81	20240603	33650	4.61	20240722	48450	-27.35	20231121	33650	4.61	20240722	2.01	N	213420	200	49 억	2516287	N	N	0	N	N
32	20240726	100939	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35400	-250	5	-0.70	817943650	23017	20.14	35800	35900	35250	46300	25000	35650	35536.50	10.13	-9970	36750	36200	35450	34900	34150	36475	35175	50	10650	200	26380	50	1	24831179	8790	24.55	2.42	12	0.09	1442.00	14626.00	48450	20231121	-26.93	33650	20240722	5.20	46200	-23.38	20240603	33650	5.20	20240722	48450	-26.93	20231121	33650	5.20	20240722	2.01	N	213420	200	49 억	2516287	N	N	0	N	N
33	20240726	090936	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35650	0	3	0.00	135861500	3817	3.34	35800	35900	35300	46300	25000	35650	35593.79	10.13	-2476	36750	36200	35450	34900	34150	36475	35175	50	10650	200	26380	50	1	24831179	8852	24.72	2.44	12	0.02	1442.00	14626.00	48450	20231121	-26.42	33650	20240722	5.94	46200	-22.84	20240603	33650	5.94	20240722	48450	-26.42	20231121	33650	5.94	20240722	2.01	N	213420	200	49 억	2516287	N	N	0	N	N
34	20240725	160937	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35650	0	3	0.00	4005117500	112568	97.80	35050	36000	34700	46300	25000	35650	35578.98	10.23	-12991	37350	36500	35300	34450	33250	36925	34875	50	10650	200	26380	50	1	24831179	8852	24.72	2.44	12	0.45	1442.00	14626.00	48450	20231121	-26.42	33650	20240722	5.94	46200	-22.84	20240603	33650	5.94	20240722	48450	-26.42	20231121	33650	5.94	20240722	2.01	N	213420	200	49 억	2541379	N	N	588	N	N
35	20240725	150949	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35550	-100	5	-0.28	3813377450	107184	93.12	35050	36000	34700	46300	25000	35650	35577.83	10.23	-12450	37350	36500	35300	34450	33250	36925	34875	50	10650	200	26380	50	1	24831179	8827	24.65	2.43	12	0.43	1442.00	14626.00	48450	20231121	-26.63	33650	20240722	5.65	46200	-23.05	20240603	33650	5.65	20240722	48450	-26.63	20231121	33650	5.65	20240722	2.01	N	213420	200	49 억	2541379	N	N	588	N	N
36	20240725	140944	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35850	200	2	0.56	2796162700	78688	68.36	35050	36000	34700	46300	25000	35650	35534.73	10.23	-9023	37350	36500	35300	34450	33250	36925	34875	50	10650	200	26380	50	1	24831179	8902	24.86	2.45	12	0.32	1442.00	14626.00	48450	20231121	-26.01	33650	20240722	6.54	46200	-22.40	20240603	33650	6.54	20240722	48450	-26.01	20231121	33650	6.54	20240722	2.01	N	213420	200	49 억	2541379	N	N	588	N	N
37	20240725	130938	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35800	150	2	0.42	2377215450	67013	58.22	35050	35950	34700	46300	25000	35650	35473.81	10.23	-7049	37350	36500	35300	34450	33250	36925	34875	50	10650	200	26380	50	1	24831179	8890	24.83	2.45	12	0.27	1442.00	14626.00	48450	20231121	-26.11	33650	20240722	6.39	46200	-22.51	20240603	33650	6.39	20240722	48450	-26.11	20231121	33650	6.39	20240722	2.01	N	213420	200	49 억	2541379	N	N	588	N	N
38	20240725	120944	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35750	100	2	0.28	1959957950	55372	48.11	35050	35900	34700	46300	25000	35650	35395.96	10.23	-7020	37350	36500	35300	34450	33250	36925	34875	50	10650	200	26380	50	1	24831179	8877	24.79	2.44	12	0.22	1442.00	14626.00	48450	20231121	-26.21	33650	20240722	6.24	46200	-22.62	20240603	33650	6.24	20240722	48450	-26.21	20231121	33650	6.24	20240722	2.01	N	213420	200	49 억	2541379	N	N	588	N	N
39	20240725	110941	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35800	150	2	0.42	1506062700	42666	37.07	35050	35800	34700	46300	25000	35650	35298.48	10.23	-7026	37350	36500	35300	34450	33250	36925	34875	50	10650	200	26380	50	1	24831179	8890	24.83	2.45	12	0.17	1442.00	14626.00	48450	20231121	-26.11	33650	20240722	6.39	46200	-22.51	20240603	33650	6.39	20240722	48450	-26.11	20231121	33650	6.39	20240722	2.01	N	213420	200	49 억	2541379	N	N	588	N	N
40	20240725	100935	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35500	-150	5	-0.42	947585200	26996	23.45	35050	35500	34700	46300	25000	35650	35099.93	10.23	-601	37350	36500	35300	34450	33250	36925	34875	50	10650	200	26380	50	1	24831179	8815	24.62	2.43	12	0.11	1442.00	14626.00	48450	20231121	-26.73	33650	20240722	5.50	46200	-23.16	20240603	33650	5.50	20240722	48450	-26.73	20231121	33650	5.50	20240722	2.01	N	213420	200	49 억	2541379	N	N	588	N	N
41	20240725	090930	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35050	-600	5	-1.68	204729900	5858	5.09	35050	35050	34700	46300	25000	35650	34942.73	10.23	-1	37350	36500	35300	34450	33250	36925	34875	50	10650	200	26380	50	1	24831179	8703	24.31	2.40	12	0.02	1442.00	14626.00	48450	20231121	-27.66	33650	20240722	4.16	46200	-24.13	20240603	33650	4.16	20240722	48450	-27.66	20231121	33650	4.16	20240722	2.01	N	213420	200	49 억	2541379	N	N	588	N	N
42	20240724	160931	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35650	1100	2	3.18	4073732500	114196	79.41	34100	36150	34100	44900	24200	34550	35673.83	10.17	16735	36183	35366	34833	34016	33483	35100	33750	50	10350	200	25560	50	1	24831179	8852	24.72	2.44	12	0.46	1442.00	14626.00	48450	20231121	-26.42	33650	20240722	5.94	46200	-22.84	20240603	33650	5.94	20240722	48450	-26.42	20231121	33650	5.94	20240722	1.98	N	213420	200	49 억	2524172	N	N	588	N	N
43	20240724	150946	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35650	1100	2	3.18	3749070800	105090	73.08	34100	36150	34100	44900	24200	34550	35675.14	10.17	14909	36183	35366	34833	34016	33483	35100	33750	50	10350	200	25560	50	1	24831179	8852	24.72	2.44	12	0.42	1442.00	14626.00	48450	20231121	-26.42	33650	20240722	5.94	46200	-22.84	20240603	33650	5.94	20240722	48450	-26.42	20231121	33650	5.94	20240722	1.98	N	213420	200	49 억	2524172	N	N	1120	N	N
44	20240724	140939	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35700	1150	2	3.33	3354410950	94048	65.40	34100	36150	34100	44900	24200	34550	35667.32	10.17	14857	36183	35366	34833	34016	33483	35100	33750	50	10350	200	25560	50	1	24831179	8865	24.76	2.44	12	0.38	1442.00	14626.00	48450	20231121	-26.32	33650	20240722	6.09	46200	-22.73	20240603	33650	6.09	20240722	48450	-26.32	20231121	33650	6.09	20240722	1.98	N	213420	200	49 억	2524172	N	N	1120	N	N
45	20240724	130946	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35850	1300	2	3.76	3061765250	85866	59.71	34100	36150	34100	44900	24200	34550	35657.82	10.17	16137	36183	35366	34833	34016	33483	35100	33750	50	10350	200	25560	50	1	24831179	8902	24.86	2.45	12	0.35	1442.00	14626.00	48450	20231121	-26.01	33650	20240722	6.54	46200	-22.40	20240603	33650	6.54	20240722	48450	-26.01	20231121	33650	6.54	20240722	1.98	N	213420	200	49 억	2524172	N	N	1120	N	N
46	20240724	120942	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	36000	1450	2	4.20	2623510350	73638	51.21	34100	36150	34100	44900	24200	34550	35627.51	10.17	15443	36183	35366	34833	34016	33483	35100	33750	50	10350	200	25560	50	1	24831179	8939	24.97	2.46	12	0.30	1442.00	14626.00	48450	20231121	-25.70	33650	20240722	6.98	46200	-22.08	20240603	33650	6.98	20240722	48450	-25.70	20231121	33650	6.98	20240722	1.98	N	213420	200	49 억	2524172	N	N	1120	N	N
47	20240724	110939	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	36150	1600	2	4.63	2211721800	62199	43.25	34100	36150	34100	44900	24200	34550	35559.22	10.17	14797	36183	35366	34833	34016	33483	35100	33750	50	10350	200	25560	50	1	24831179	8976	25.07	2.47	12	0.25	1442.00	14626.00	48450	20231121	-25.39	33650	20240722	7.43	46200	-21.75	20240603	33650	7.43	20240722	48450	-25.39	20231121	33650	7.43	20240722	1.98	N	213420	200	49 억	2524172	N	N	1120	N	N
48	20240724	101007	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35500	950	2	2.75	1307077150	37049	25.76	34100	35850	34100	44900	24200	34550	35280.20	10.17	10622	36183	35366	34833	34016	33483	35100	33750	50	10350	200	25560	50	1	24831179	8815	24.62	2.43	12	0.15	1442.00	14626.00	48450	20231121	-26.73	33650	20240722	5.50	46200	-23.16	20240603	33650	5.50	20240722	48450	-26.73	20231121	33650	5.50	20240722	1.98	N	213420	200	49 억	2524172	N	N	1120	N	N
49	20240724	090932	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34600	50	2	0.14	103217400	3004	2.09	34100	34650	34100	44900	24200	34550	34358.33	10.17	-64	36183	35366	34833	34016	33483	35100	33750	50	10350	200	25560	50	1	24831179	8592	23.99	2.37	12	0.01	1442.00	14626.00	48450	20231121	-28.59	33650	20240722	2.82	46200	-25.11	20240603	33650	2.82	20240722	48450	-28.59	20231121	33650	2.82	20240722	1.98	N	213420	200	49 억	2524172	N	N	1120	N	N
50	20240723	160926	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34550	300	2	0.88	4996518400	143324	24.31	35000	35650	34300	44500	24000	34250	34884.28	10.17	-5514	37716	35982	34816	33082	31916	35400	32500	50	10250	200	25340	50	1	24831179	8579	23.96	2.36	12	0.58	1442.00	14626.00	48450	20231121	-28.69	33650	20240722	2.67	46200	-25.22	20240603	33650	2.67	20240722	48450	-28.69	20231121	33650	2.67	20240722	1.90	N	213420	200	49 억	2524893	N	N	1120	N	N
51	20240723	150948	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34700	450	2	1.31	4677531250	134095	22.74	35000	35650	34300	44500	24000	34250	34906.71	10.17	-9068	37716	35982	34816	33082	31916	35400	32500	50	10250	200	25340	50	1	24831179	8616	24.06	2.37	12	0.54	1442.00	14626.00	48450	20231121	-28.38	33650	20240722	3.12	46200	-24.89	20240603	33650	3.12	20240722	48450	-28.38	20231121	33650	3.12	20240722	1.90	N	213420	200	49 억	2524893	N	N	342	N	N
52	20240723	140930	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34950	700	2	2.04	4010269950	114895	19.49	35000	35650	34300	44500	24000	34250	34933.53	10.17	-16209	37716	35982	34816	33082	31916	35400	32500	50	10250	200	25340	50	1	24831179	8678	24.24	2.39	12	0.46	1442.00	14626.00	48450	20231121	-27.86	33650	20240722	3.86	46200	-24.35	20240603	33650	3.86	20240722	48450	-27.86	20231121	33650	3.86	20240722	1.90	N	213420	200	49 억	2524893	N	N	342	N	N
53	20240723	130925	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34850	600	2	1.75	3681696000	105500	17.89	35000	35650	34300	44500	24000	34250	34929.81	10.17	-17272	37716	35982	34816	33082	31916	35400	32500	50	10250	200	25340	50	1	24831179	8654	24.17	2.38	12	0.42	1442.00	14626.00	48450	20231121	-28.07	33650	20240722	3.57	46200	-24.57	20240603	33650	3.57	20240722	48450	-28.07	20231121	33650	3.57	20240722	1.90	N	213420	200	49 억	2524893	N	N	342	N	N
54	20240723	120931	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34450	200	2	0.58	3274792800	93748	15.90	35000	35650	34300	44500	24000	34250	34970.28	10.17	-18474	37716	35982	34816	33082	31916	35400	32500	50	10250	200	25340	50	1	24831179	8554	23.89	2.36	12	0.38	1442.00	14626.00	48450	20231121	-28.90	33650	20240722	2.38	46200	-25.43	20240603	33650	2.38	20240722	48450	-28.90	20231121	33650	2.38	20240722	1.90	N	213420	200	49 억	2524893	N	N	342	N	N
55	20240723	110931	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34550	300	2	0.88	2914174000	83283	14.13	35000	35650	34550	44500	24000	34250	35038.57	10.17	-14857	37716	35982	34816	33082	31916	35400	32500	50	10250	200	25340	50	1	24831179	8579	23.96	2.36	12	0.34	1442.00	14626.00	48450	20231121	-28.69	33650	20240722	2.67	46200	-25.22	20240603	33650	2.67	20240722	48450	-28.69	20231121	33650	2.67	20240722	1.90	N	213420	200	49 억	2524893	N	N	342	N	N
56	20240723	100928	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34900	650	2	1.90	2172171200	61937	10.51	35000	35650	34550	44500	24000	34250	35142.72	10.17	-10836	37716	35982	34816	33082	31916	35400	32500	50	10250	200	25340	50	1	24831179	8666	24.20	2.39	12	0.25	1442.00	14626.00	48450	20231121	-27.97	33650	20240722	3.71	46200	-24.46	20240603	33650	3.71	20240722	48450	-27.97	20231121	33650	3.71	20240722	1.90	N	213420	200	49 억	2524893	N	N	342	N	N
57	20240723	090937	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35100	850	2	2.48	633100000	18188	3.08	35000	35200	34550	44500	24000	34250	35020.47	10.17	97	37716	35982	34816	33082	31916	35400	32500	50	10250	200	25340	50	1	24831179	8716	24.34	2.40	12	0.07	1442.00	14626.00	48450	20231121	-27.55	33650	20240722	4.31	46200	-24.03	20240603	33650	4.31	20240722	48450	-27.55	20231121	33650	4.31	20240722	1.90	N	213420	200	49 억	2524893	N	N	342	N	N
58	20240722	160921	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34250	-2300	5	-6.29	12194479300	353699	117.60	36550	36550	33650	47500	25600	36550	34474.61	10.26	-24491	37750	37150	36700	36100	35650	36925	35875	50	10950	200	27040	50	1	24831179	8505	23.75	2.34	12	1.42	1442.00	14626.00	48450	20231121	-29.31	33650	20240722	1.78	46200	-25.87	20240603	33650	1.78	20240722	48450	-29.31	20231121	33650	1.78	20240722	1.89	N	213420	200	49 억	2546940	N	N	342	N	N
59	20240722	150929	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	33850	-2700	5	-7.39	11454626150	332204	110.46	36550	36550	33650	47500	25600	36550	34477.07	10.26	-21492	37750	37150	36700	36100	35650	36925	35875	50	10950	200	27040	50	1	24831179	8405	23.47	2.31	12	1.34	1442.00	14626.00	48450	20231121	-30.13	33650	20240722	0.59	46200	-26.73	20240603	33650	0.59	20240722	48450	-30.13	20231121	33650	0.59	20240722	1.89	N	213420	200	49 억	2546940	N	N	565	N	N
60	20240722	140936	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	33800	-2750	5	-7.52	9993025500	288988	96.09	36550	36550	33700	47500	25600	36550	34575.41	10.26	-30070	37750	37150	36700	36100	35650	36925	35875	50	10950	200	27040	50	1	24831179	8393	23.44	2.31	12	1.16	1442.00	14626.00	48450	20231121	-30.24	33700	20240722	0.30	46200	-26.84	20240603	33700	0.30	20240722	48450	-30.24	20231121	33700	0.30	20240722	1.89	N	213420	200	49 억	2546940	N	N	565	N	N
61	20240722	130931	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34150	-2400	5	-6.57	8104485500	233320	77.58	36550	36550	34050	47500	25600	36550	34730.96	10.26	-31494	37750	37150	36700	36100	35650	36925	35875	50	10950	200	27040	50	1	24831179	8480	23.68	2.33	12	0.94	1442.00	14626.00	48450	20231121	-29.51	34050	20240722	0.29	46200	-26.08	20240603	34050	0.29	20240722	48450	-29.51	20231121	34050	0.29	20240722	1.89	N	213420	200	49 억	2546940	N	N	565	N	N
62	20240722	120928	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34300	-2250	5	-6.16	6902192550	198151	65.88	36550	36550	34150	47500	25600	36550	34827.94	10.26	-32067	37750	37150	36700	36100	35650	36925	35875	50	10950	200	27040	50	1	24831179	8517	23.79	2.35	12	0.80	1442.00	14626.00	48450	20231121	-29.21	34150	20240722	0.44	46200	-25.76	20240603	34150	0.44	20240722	48450	-29.21	20231121	34150	0.44	20240722	1.89	N	213420	200	49 억	2546940	N	N	565	N	N
63	20240722	110928	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34250	-2300	5	-6.29	5483540950	156757	52.12	36550	36550	34200	47500	25600	36550	34975.32	10.26	-33773	37750	37150	36700	36100	35650	36925	35875	50	10950	200	27040	50	1	24831179	8505	23.75	2.34	12	0.63	1442.00	14626.00	48450	20231121	-29.31	34200	20240722	0.15	46200	-25.87	20240603	34200	0.15	20240722	48450	-29.31	20231121	34200	0.15	20240722	1.89	N	213420	200	49 억	2546940	N	N	565	N	N
64	20240722	100928	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34950	-1600	5	-4.38	2907667950	82081	27.29	36550	36550	34950	47500	25600	36550	35416.35	10.26	-16965	37750	37150	36700	36100	35650	36925	35875	50	10950	200	27040	50	1	24831179	8678	24.24	2.39	12	0.33	1442.00	14626.00	48450	20231121	-27.86	34300	20240214	1.90	46200	-24.35	20240603	34300	1.90	20240214	48450	-27.86	20231121	34300	1.90	20240214	1.89	N	213420	200	49 억	2546940	N	N	565	N	N
65	20240722	090931	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35950	-600	5	-1.64	397438850	11007	3.66	36550	36550	35800	47500	25600	36550	36083.19	10.26	-5531	37750	37150	36700	36100	35650	36925	35875	50	10950	200	27040	50	1	24831179	8927	24.93	2.46	12	0.04	1442.00	14626.00	48450	20231121	-25.80	34300	20240214	4.81	46200	-22.19	20240603	34300	4.81	20240214	48450	-25.80	20231121	34300	4.81	20240214	1.89	N	213420	200	49 억	2546940	N	N	565	N	N
66	20240719	160904	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	36550	-750	5	-2.01	7295971700	199701	32.75	37150	37300	36250	48450	26150	37300	36534.47	10.36	-11673	39266	38282	37466	36482	35666	37875	36075	50	11150	200	27600	50	1	24831179	9076	25.35	2.50	12	0.80	1442.00	14626.00	48450	20231121	-24.56	34300	20240214	6.56	46200	-20.89	20240603	34300	6.56	20240214	48450	-24.56	20231121	34300	6.56	20240214	1.81	N	213420	200	49 억	2571708	N	N	565	N	N
67	20240719	150914	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	36550	-750	5	-2.01	6919358000	189399	31.06	37150	37300	36250	48450	26150	37300	36533.23	10.36	-10338	39266	38282	37466	36482	35666	37875	36075	50	11150	200	27600	50	1	24831179	9076	25.35	2.50	12	0.76	1442.00	14626.00	48450	20231121	-24.56	34300	20240214	6.56	46200	-20.89	20240603	34300	6.56	20240214	48450	-24.56	20231121	34300	6.56	20240214	1.81	N	213420	200	49 억	2571708	N	N	738	N	N
68	20240719	140916	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	36400	-900	5	-2.41	5365441950	146659	24.05	37150	37300	36300	48450	26150	37300	36584.47	10.36	-9843	39266	38282	37466	36482	35666	37875	36075	50	11150	200	27600	50	1	24831179	9039	25.24	2.49	12	0.59	1442.00	14626.00	48450	20231121	-24.87	34300	20240214	6.12	46200	-21.21	20240603	34300	6.12	20240214	48450	-24.87	20231121	34300	6.12	20240214	1.81	N	213420	200	49 억	2571708	N	N	738	N	N
69	20240719	130908	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	36500	-800	5	-2.14	4621593650	126251	20.70	37150	37300	36300	48450	26150	37300	36606.39	10.36	-11410	39266	38282	37466	36482	35666	37875	36075	50	11150	200	27600	50	1	24831179	9063	25.31	2.50	12	0.51	1442.00	14626.00	48450	20231121	-24.66	34300	20240214	6.41	46200	-21.00	20240603	34300	6.41	20240214	48450	-24.66	20231121	34300	6.41	20240214	1.81	N	213420	200	49 억	2571708	N	N	738	N	N
70	20240719	120908	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	36550	-750	5	-2.01	3866476650	105552	17.31	37150	37300	36300	48450	26150	37300	36631.01	10.36	-16400	39266	38282	37466	36482	35666	37875	36075	50	11150	200	27600	50	1	24831179	9076	25.35	2.50	12	0.43	1442.00	14626.00	48450	20231121	-24.56	34300	20240214	6.56	46200	-20.89	20240603	34300	6.56	20240214	48450	-24.56	20231121	34300	6.56	20240214	1.81	N	213420	200	49 억	2571708	N	N	738	N	N
71	20240719	110916	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	36650	-650	5	-1.74	3348276200	91364	14.98	37150	37300	36300	48450	26150	37300	36647.65	10.36	-15368	39266	38282	37466	36482	35666	37875	36075	50	11150	200	27600	50	1	24831179	9101	25.42	2.51	12	0.37	1442.00	14626.00	48450	20231121	-24.36	34300	20240214	6.85	46200	-20.67	20240603	34300	6.85	20240214	48450	-24.36	20231121	34300	6.85	20240214	1.81	N	213420	200	49 억	2571708	N	N	738	N	N
72	20240719	100842	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	36500	-800	5	-2.14	2665385600	72713	11.92	37150	37300	36300	48450	26150	37300	36656.25	10.36	-14261	39266	38282	37466	36482	35666	37875	36075	50	11150	200	27600	50	1	24831179	9063	25.31	2.50	12	0.29	1442.00	14626.00	48450	20231121	-24.66	34300	20240214	6.41	46200	-21.00	20240603	34300	6.41	20240214	48450	-24.66	20231121	34300	6.41	20240214	1.81	N	213420	200	49 억	2571708	N	N	738	N	N
73	20240719	090921	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	36900	-400	5	-1.07	310870950	8422	1.38	37150	37150	36750	48450	26150	37300	36911.77	10.36	-357	39266	38282	37466	36482	35666	37875	36075	50	11150	200	27600	50	1	24831179	9163	25.59	2.52	12	0.03	1442.00	14626.00	48450	20231121	-23.84	34300	20240214	7.58	46200	-20.13	20240603	34300	7.58	20240214	48450	-23.84	20231121	34300	7.58	20240214	1.81	N	213420	200	49 억	2571708	N	N	738	N	N
74	20240718	160858	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37300	-900	5	-2.36	8843037550	238339	85.52	38200	38450	36650	49650	26750	38200	37102.23	9.97	-32802	41900	40050	39050	37200	36200	39550	36700	50	11450	200	28260	50	1	24831179	9262	25.87	2.55	12	0.96	1442.00	14626.00	48450	20231121	-23.01	34300	20240214	8.75	46200	-19.26	20240603	34300	8.75	20240214	48450	-23.01	20231121	34300	8.75	20240214	1.81	N	213420	200	49 억	2476615	N	N	738	N	N
75	20240718	150908	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37150	-1050	5	-2.75	8561257150	230772	82.81	38200	38450	36650	49650	26750	38200	37098.34	9.97	-33097	41900	40050	39050	37200	36200	39550	36700	50	11450	200	28260	50	1	24831179	9225	25.76	2.54	12	0.93	1442.00	14626.00	48450	20231121	-23.32	34300	20240214	8.31	46200	-19.59	20240603	34300	8.31	20240214	48450	-23.32	20231121	34300	8.31	20240214	1.81	N	213420	200	49 억	2476615	N	N	7	N	N
76	20240718	140900	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37100	-1100	5	-2.88	8116456050	218782	78.51	38200	38450	36650	49650	26750	38200	37098.37	9.97	-33749	41900	40050	39050	37200	36200	39550	36700	50	11450	200	28260	50	1	24831179	9212	25.73	2.54	12	0.88	1442.00	14626.00	48450	20231121	-23.43	34300	20240214	8.16	46200	-19.70	20240603	34300	8.16	20240214	48450	-23.43	20231121	34300	8.16	20240214	1.81	N	213420	200	49 억	2476615	N	N	7	N	N
77	20240718	130902	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	36750	-1450	5	-3.80	7352759150	198032	71.06	38200	38450	36650	49650	26750	38200	37129.15	9.97	-36354	41900	40050	39050	37200	36200	39550	36700	50	11450	200	28260	50	1	24831179	9125	25.49	2.51	12	0.80	1442.00	14626.00	48450	20231121	-24.15	34300	20240214	7.14	46200	-20.45	20240603	34300	7.14	20240214	48450	-24.15	20231121	34300	7.14	20240214	1.81	N	213420	200	49 억	2476615	N	N	7	N	N
78	20240718	120902	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	36800	-1400	5	-3.66	6825038650	183683	65.91	38200	38450	36650	49650	26750	38200	37156.62	9.97	-36579	41900	40050	39050	37200	36200	39550	36700	50	11450	200	28260	50	1	24831179	9138	25.52	2.52	12	0.74	1442.00	14626.00	48450	20231121	-24.05	34300	20240214	7.29	46200	-20.35	20240603	34300	7.29	20240214	48450	-24.05	20231121	34300	7.29	20240214	1.81	N	213420	200	49 억	2476615	N	N	7	N	N
79	20240718	110909	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	36850	-1350	5	-3.53	5639582150	151433	54.34	38200	38450	36700	49650	26750	38200	37241.43	9.97	-35554	41900	40050	39050	37200	36200	39550	36700	50	11450	200	28260	50	1	24831179	9150	25.55	2.52	12	0.61	1442.00	14626.00	48450	20231121	-23.94	34300	20240214	7.43	46200	-20.24	20240603	34300	7.43	20240214	48450	-23.94	20231121	34300	7.43	20240214	1.81	N	213420	200	49 억	2476615	N	N	7	N	N
80	20240718	100909	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37250	-950	5	-2.49	3670758300	98204	35.24	38200	38450	36800	49650	26750	38200	37378.91	9.97	-20079	41900	40050	39050	37200	36200	39550	36700	50	11450	200	28260	50	1	24831179	9250	25.83	2.55	12	0.40	1442.00	14626.00	48450	20231121	-23.12	34300	20240214	8.60	46200	-19.37	20240603	34300	8.60	20240214	48450	-23.12	20231121	34300	8.60	20240214	1.81	N	213420	200	49 억	2476615	N	N	7	N	N
81	20240718	090909	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37950	-250	5	-0.65	536997700	14082	5.05	38200	38450	37850	49650	26750	38200	38133.62	9.97	831	41900	40050	39050	37200	36200	39550	36700	50	11450	200	28260	50	1	24831179	9423	26.32	2.59	12	0.06	1442.00	14626.00	48450	20231121	-21.67	34300	20240214	10.64	46200	-17.86	20240603	34300	10.64	20240214	48450	-21.67	20231121	34300	10.64	20240214	1.81	N	213420	200	49 억	2476615	N	N	7	N	N
82	20240717	160947	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38200	-1950	5	-4.86	10830997800	277906	74.51	40350	40900	38050	52100	28150	40150	38969.21	10.28	-77397	41616	40882	40066	39332	38516	41250	39700	50	11950	200	29710	50	1	24831179	9486	26.49	2.61	12	1.12	1442.00	14626.00	48450	20231121	-21.16	34300	20240214	11.37	46200	-17.32	20240603	34300	11.37	20240214	48450	-21.16	20231121	34300	11.37	20240214	1.81	N	213420	200	49 억	2552490	N	N	7	N	N
83	20240717	150952	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38450	-1700	5	-4.23	9993337100	256032	68.65	40350	40900	38050	52100	28150	40150	39027.03	10.28	-79062	41616	40882	40066	39332	38516	41250	39700	50	11950	200	29710	50	1	24831179	9548	26.66	2.63	12	1.03	1442.00	14626.00	48450	20231121	-20.64	34300	20240214	12.10	46200	-16.77	20240603	34300	12.10	20240214	48450	-20.64	20231121	34300	12.10	20240214	1.81	N	213420	200	49 억	2552490	N	N	247	N	N
84	20240717	140949	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38600	-1550	5	-3.86	9055712900	231682	62.12	40350	40900	38050	52100	28150	40150	39082.03	10.28	-74529	41616	40882	40066	39332	38516	41250	39700	50	11950	200	29710	50	1	24831179	9585	26.77	2.64	12	0.93	1442.00	14626.00	48450	20231121	-20.33	34300	20240214	12.54	46200	-16.45	20240603	34300	12.54	20240214	48450	-20.33	20231121	34300	12.54	20240214	1.81	N	213420	200	49 억	2552490	N	N	247	N	N
85	20240717	130947	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38350	-1800	5	-4.48	5836368150	147874	39.65	40350	40900	38150	52100	28150	40150	39463.69	10.28	-47317	41616	40882	40066	39332	38516	41250	39700	50	11950	200	29710	50	1	24831179	9523	26.60	2.62	12	0.60	1442.00	14626.00	48450	20231121	-20.85	34300	20240214	11.81	46200	-16.99	20240603	34300	11.81	20240214	48450	-20.85	20231121	34300	11.81	20240214	1.81	N	213420	200	49 억	2552490	N	N	247	N	N
86	20240717	120949	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39150	-1000	5	-2.49	3391111500	84803	22.74	40350	40900	39150	52100	28150	40150	39986.10	10.28	-23166	41616	40882	40066	39332	38516	41250	39700	50	11950	200	29710	50	1	24831179	9721	27.15	2.68	12	0.34	1442.00	14626.00	48450	20231121	-19.20	34300	20240214	14.14	46200	-15.26	20240603	34300	14.14	20240214	48450	-19.20	20231121	34300	14.14	20240214	1.81	N	213420	200	49 억	2552490	N	N	247	N	N
87	20240717	110949	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39500	-650	5	-1.62	2615661000	65093	17.45	40350	40900	39500	52100	28150	40150	40183.99	10.28	-15028	41616	40882	40066	39332	38516	41250	39700	50	11950	200	29710	50	1	24831179	9808	27.39	2.70	12	0.26	1442.00	14626.00	48450	20231121	-18.47	34300	20240214	15.16	46200	-14.50	20240603	34300	15.16	20240214	48450	-18.47	20231121	34300	15.16	20240214	1.81	N	213420	200	49 억	2552490	N	N	247	N	N
88	20240717	100949	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39900	-250	5	-0.62	1914768200	47437	12.72	40350	40900	39700	52100	28150	40150	40369.25	10.28	-8002	41616	40882	40066	39332	38516	41250	39700	50	11950	200	29710	50	1	24831179	9908	27.67	2.73	12	0.19	1442.00	14626.00	48450	20231121	-17.65	34300	20240214	16.33	46200	-13.64	20240603	34300	16.33	20240214	48450	-17.65	20231121	34300	16.33	20240214	1.81	N	213420	200	49 억	2552490	N	N	247	N	N
89	20240717	090800	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40900	750	2	1.87	480421700	11845	3.18	40350	40900	40350	52100	28150	40150	40598.40	10.28	1063	41616	40882	40066	39332	38516	41250	39700	50	11950	200	29710	50	1	24831179	10156	28.36	2.80	12	0.05	1442.00	14626.00	48450	20231121	-15.58	34300	20240214	19.24	46200	-11.47	20240603	34300	19.24	20240214	48450	-15.58	20231121	34300	19.24	20240214	1.81	N	213420	200	49 억	2552490	N	N	247	N	N
90	20240716	160950	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40150	-100	5	-0.25	4886129150	121698	157.44	40000	40800	39250	52300	28200	40250	40149.62	10.26	-18787	41416	40832	40316	39732	39216	41125	40025	50	12050	200	29780	50	1	24831179	9970	27.84	2.75	12	0.49	1442.00	14626.00	48450	20231121	-17.13	34300	20240214	17.06	46200	-13.10	20240603	34300	17.06	20240214	48450	-17.13	20231121	34300	17.06	20240214	1.76	N	213420	200	49 억	2548201	N	N	247	N	N
91	20240716	150959	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40250	0	3	0.00	4617018950	115002	148.77	40000	40800	39250	52300	28200	40250	40147.28	10.26	-19638	41416	40832	40316	39732	39216	41125	40025	50	12050	200	29780	50	1	24831179	9995	27.91	2.75	12	0.46	1442.00	14626.00	48450	20231121	-16.92	34300	20240214	17.35	46200	-12.88	20240603	34300	17.35	20240214	48450	-16.92	20231121	34300	17.35	20240214	1.76	N	213420	200	49 억	2548201	N	N	1259	N	N
92	20240716	140957	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39900	-350	5	-0.87	3549145100	88485	114.47	40000	40800	39250	52300	28200	40250	40110.12	10.26	-16963	41416	40832	40316	39732	39216	41125	40025	50	12050	200	29780	50	1	24831179	9908	27.67	2.73	12	0.36	1442.00	14626.00	48450	20231121	-17.65	34300	20240214	16.33	46200	-13.64	20240603	34300	16.33	20240214	48450	-17.65	20231121	34300	16.33	20240214	1.76	N	213420	200	49 억	2548201	N	N	1259	N	N
93	20240716	130956	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39900	-350	5	-0.87	3097813850	77166	99.83	40000	40800	39250	52300	28200	40250	40144.79	10.26	-15250	41416	40832	40316	39732	39216	41125	40025	50	12050	200	29780	50	1	24831179	9908	27.67	2.73	12	0.31	1442.00	14626.00	48450	20231121	-17.65	34300	20240214	16.33	46200	-13.64	20240603	34300	16.33	20240214	48450	-17.65	20231121	34300	16.33	20240214	1.76	N	213420	200	49 억	2548201	N	N	1259	N	N
94	20240716	120954	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40150	-100	5	-0.25	2701027150	67258	87.01	40000	40800	39250	52300	28200	40250	40159.18	10.26	-12323	41416	40832	40316	39732	39216	41125	40025	50	12050	200	29780	50	1	24831179	9970	27.84	2.75	12	0.27	1442.00	14626.00	48450	20231121	-17.13	34300	20240214	17.06	46200	-13.10	20240603	34300	17.06	20240214	48450	-17.13	20231121	34300	17.06	20240214	1.76	N	213420	200	49 억	2548201	N	N	1259	N	N
95	20240716	110955	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40650	400	2	0.99	1935478250	48354	62.55	40000	40650	39250	52300	28200	40250	40027.22	10.26	-5900	41416	40832	40316	39732	39216	41125	40025	50	12050	200	29780	50	1	24831179	10094	28.19	2.78	12	0.19	1442.00	14626.00	48450	20231121	-16.10	34300	20240214	18.51	46200	-12.01	20240603	34300	18.51	20240214	48450	-16.10	20231121	34300	18.51	20240214	1.76	N	213420	200	49 억	2548201	N	N	1259	N	N
96	20240716	100956	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39700	-550	5	-1.37	840842500	21194	27.42	40000	40400	39250	52300	28200	40250	39673.34	10.26	-1017	41416	40832	40316	39732	39216	41125	40025	50	12050	200	29780	50	1	24831179	9858	27.53	2.71	12	0.09	1442.00	14626.00	48450	20231121	-18.06	34300	20240214	15.74	46200	-14.07	20240603	34300	15.74	20240214	48450	-18.06	20231121	34300	15.74	20240214	1.76	N	213420	200	49 억	2548201	N	N	1259	N	N
97	20240716	090954	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40100	-150	5	-0.37	65304250	1627	2.10	40000	40400	40000	52300	28200	40250	40137.14	10.26	240	41416	40832	40316	39732	39216	41125	40025	50	12050	200	29780	50	1	24831179	9957	27.81	2.74	12	0.01	1442.00	14626.00	48450	20231121	-17.23	34300	20240214	16.91	46200	-13.20	20240603	34300	16.91	20240214	48450	-17.23	20231121	34300	16.91	20240214	1.76	N	213420	200	49 억	2548201	N	N	1259	N	N
98	20240715	160939	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40250	400	2	1.00	3111000250	77067	115.85	40200	40900	39800	51800	27900	39850	40367.52	10.29	-10801	41016	40432	40016	39432	39016	40225	39225	50	11950	200	29480	50	1	24831179	9995	27.91	2.75	12	0.31	1442.00	14626.00	48450	20231121	-16.92	34300	20240214	17.35	46200	-12.88	20240603	34300	17.35	20240214	48450	-16.92	20231121	34300	17.35	20240214	1.86	N	213420	200	49 억	2555582	N	N	1258	N	N
99	20240715	150947	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40400	550	2	1.38	2931500900	72611	109.15	40200	40900	39800	51800	27900	39850	40372.68	10.29	-10689	41016	40432	40016	39432	39016	40225	39225	50	11950	200	29480	50	1	24831179	10032	28.02	2.76	12	0.29	1442.00	14626.00	48450	20231121	-16.62	34300	20240214	17.78	46200	-12.55	20240603	34300	17.78	20240214	48450	-16.62	20231121	34300	17.78	20240214	1.86	N	213420	200	49 억	2555582	N	N	553	N	N
100	20240715	140944	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40200	350	2	0.88	2447273050	60593	91.08	40200	40900	39800	51800	27900	39850	40388.71	10.29	-11186	41016	40432	40016	39432	39016	40225	39225	50	11950	200	29480	50	1	24831179	9982	27.88	2.75	12	0.24	1442.00	14626.00	48450	20231121	-17.03	34300	20240214	17.20	46200	-12.99	20240603	34300	17.20	20240214	48450	-17.03	20231121	34300	17.20	20240214	1.86	N	213420	200	49 억	2555582	N	N	553	N	N
101	20240715	130946	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40400	550	2	1.38	2052500450	50805	76.37	40200	40900	39800	51800	27900	39850	40399.58	10.29	-5780	41016	40432	40016	39432	39016	40225	39225	50	11950	200	29480	50	1	24831179	10032	28.02	2.76	12	0.20	1442.00	14626.00	48450	20231121	-16.62	34300	20240214	17.78	46200	-12.55	20240603	34300	17.78	20240214	48450	-16.62	20231121	34300	17.78	20240214	1.86	N	213420	200	49 억	2555582	N	N	553	N	N
102	20240715	120945	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40350	500	2	1.25	1779281100	44049	66.22	40200	40900	39800	51800	27900	39850	40393.22	10.29	-2812	41016	40432	40016	39432	39016	40225	39225	50	11950	200	29480	50	1	24831179	10019	27.98	2.76	12	0.18	1442.00	14626.00	48450	20231121	-16.72	34300	20240214	17.64	46200	-12.66	20240603	34300	17.64	20240214	48450	-16.72	20231121	34300	17.64	20240214	1.86	N	213420	200	49 억	2555582	N	N	553	N	N
103	20240715	110945	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40200	350	2	0.88	1564234550	38702	58.18	40200	40900	39800	51800	27900	39850	40417.41	10.29	-587	41016	40432	40016	39432	39016	40225	39225	50	11950	200	29480	50	1	24831179	9982	27.88	2.75	12	0.16	1442.00	14626.00	48450	20231121	-17.03	34300	20240214	17.20	46200	-12.99	20240603	34300	17.20	20240214	48450	-17.03	20231121	34300	17.20	20240214	1.86	N	213420	200	49 억	2555582	N	N	553	N	N
104	20240715	100944	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40300	450	2	1.13	1313503700	32476	48.82	40200	40900	39800	51800	27900	39850	40445.37	10.29	-101	41016	40432	40016	39432	39016	40225	39225	50	11950	200	29480	50	1	24831179	10007	27.95	2.76	12	0.13	1442.00	14626.00	48450	20231121	-16.82	34300	20240214	17.49	46200	-12.77	20240603	34300	17.49	20240214	48450	-16.82	20231121	34300	17.49	20240214	1.86	N	213420	200	49 억	2555582	N	N	553	N	N
105	20240715	090946	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40100	250	2	0.63	142982900	3574	5.37	40200	40200	39800	51800	27900	39850	40006.41	10.29	-1935	41016	40432	40016	39432	39016	40225	39225	50	11950	200	29480	50	1	24831179	9957	27.81	2.74	12	0.01	1442.00	14626.00	48450	20231121	-17.23	34300	20240214	16.91	46200	-13.20	20240603	34300	16.91	20240214	48450	-17.23	20231121	34300	16.91	20240214	1.86	N	213420	200	49 억	2555582	N	N	553	N	N
106	20240712	160937	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39850	-900	5	-2.21	2648295650	66339	23.60	40300	40600	39600	52900	28550	40750	39920.49	10.38	-20466	42650	41700	40250	39300	37850	42175	39775	50	12150	200	30150	50	1	24831179	9895	27.64	2.72	12	0.27	1442.00	14626.00	48450	20231121	-17.75	34300	20240214	16.18	46200	-13.74	20240603	34300	16.18	20240214	48450	-17.75	20231121	34300	16.18	20240214	1.88	N	213420	200	49 억	2576743	N	N	537	N	N
107	20240712	150944	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39800	-950	5	-2.33	2419871500	60610	21.56	40300	40600	39600	52900	28550	40750	39924.93	10.38	-18619	42650	41700	40250	39300	37850	42175	39775	50	12150	200	30150	50	1	24831179	9883	27.60	2.72	12	0.24	1442.00	14626.00	48450	20231121	-17.85	34300	20240214	16.03	46200	-13.85	20240603	34300	16.03	20240214	48450	-17.85	20231121	34300	16.03	20240214	1.88	N	213420	200	49 억	2576743	N	N	413	N	N
108	20240712	140947	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39700	-1050	5	-2.58	2248310400	56290	20.03	40300	40600	39600	52900	28550	40750	39941.19	10.38	-17002	42650	41700	40250	39300	37850	42175	39775	50	12150	200	30150	50	1	24831179	9858	27.53	2.71	12	0.23	1442.00	14626.00	48450	20231121	-18.06	34300	20240214	15.74	46200	-14.07	20240603	34300	15.74	20240214	48450	-18.06	20231121	34300	15.74	20240214	1.88	N	213420	200	49 억	2576743	N	N	413	N	N
109	20240712	130940	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39750	-1000	5	-2.45	1999361200	50017	17.79	40300	40600	39600	52900	28550	40750	39973.23	10.38	-15798	42650	41700	40250	39300	37850	42175	39775	50	12150	200	30150	50	1	24831179	9870	27.57	2.72	12	0.20	1442.00	14626.00	48450	20231121	-17.96	34300	20240214	15.89	46200	-13.96	20240603	34300	15.89	20240214	48450	-17.96	20231121	34300	15.89	20240214	1.88	N	213420	200	49 억	2576743	N	N	413	N	N
110	20240712	120942	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39700	-1050	5	-2.58	1785908400	44641	15.88	40300	40600	39650	52900	28550	40750	40005.58	10.38	-13241	42650	41700	40250	39300	37850	42175	39775	50	12150	200	30150	50	1	24831179	9858	27.53	2.71	12	0.18	1442.00	14626.00	48450	20231121	-18.06	34300	20240214	15.74	46200	-14.07	20240603	34300	15.74	20240214	48450	-18.06	20231121	34300	15.74	20240214	1.88	N	213420	200	49 억	2576743	N	N	413	N	N
111	20240712	110939	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39850	-900	5	-2.21	1498825400	37420	13.31	40300	40600	39750	52900	28550	40750	40053.64	10.38	-8870	42650	41700	40250	39300	37850	42175	39775	50	12150	200	30150	50	1	24831179	9895	27.64	2.72	12	0.15	1442.00	14626.00	48450	20231121	-17.75	34300	20240214	16.18	46200	-13.74	20240603	34300	16.18	20240214	48450	-17.75	20231121	34300	16.18	20240214	1.88	N	213420	200	49 억	2576743	N	N	413	N	N
112	20240712	100940	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39900	-850	5	-2.09	1102089800	27475	9.77	40300	40600	39850	52900	28550	40750	40111.85	10.38	-7232	42650	41700	40250	39300	37850	42175	39775	50	12150	200	30150	50	1	24831179	9908	27.67	2.73	12	0.11	1442.00	14626.00	48450	20231121	-17.65	34300	20240214	16.33	46200	-13.64	20240603	34300	16.33	20240214	48450	-17.65	20231121	34300	16.33	20240214	1.88	N	213420	200	49 억	2576743	N	N	413	N	N
113	20240712	090938	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40150	-600	5	-1.47	288016850	7154	2.55	40300	40600	40000	52900	28550	40750	40257.77	10.38	-1317	42650	41700	40250	39300	37850	42175	39775	50	12150	200	30150	50	1	24831179	9970	27.84	2.75	12	0.03	1442.00	14626.00	48450	20231121	-17.13	34300	20240214	17.06	46200	-13.10	20240603	34300	17.06	20240214	48450	-17.13	20231121	34300	17.06	20240214	1.88	N	213420	200	49 억	2576743	N	N	413	N	N
114	20240711	160933	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40750	2100	2	5.43	11366376050	279884	349.72	38950	41200	38800	50200	27100	38650	40610.86	10.33	14255	39416	39032	38566	38182	37716	39225	38375	50	11550	200	28600	50	1	24831179	10119	28.26	2.79	12	1.13	1442.00	14626.00	48450	20231121	-15.89	34300	20240214	18.80	46200	-11.80	20240603	34300	18.80	20240214	48450	-15.89	20231121	34300	18.80	20240214	1.86	N	213420	200	49 억	2564098	N	N	413	N	N
115	20240711	150940	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40650	2000	2	5.17	10651370250	262349	327.81	38950	41200	38800	50200	27100	38650	40600.00	10.33	16735	39416	39032	38566	38182	37716	39225	38375	50	11550	200	28600	50	1	24831179	10094	28.19	2.78	12	1.06	1442.00	14626.00	48450	20231121	-16.10	34300	20240214	18.51	46200	-12.01	20240603	34300	18.51	20240214	48450	-16.10	20231121	34300	18.51	20240214	1.86	N	213420	200	49 억	2564098	N	N	1528	N	N
116	20240711	140940	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40900	2250	2	5.82	9635246400	237441	296.69	38950	41200	38800	50200	27100	38650	40579.54	10.33	28933	39416	39032	38566	38182	37716	39225	38375	50	11550	200	28600	50	1	24831179	10156	28.36	2.80	12	0.96	1442.00	14626.00	48450	20231121	-15.58	34300	20240214	19.24	46200	-11.47	20240603	34300	19.24	20240214	48450	-15.58	20231121	34300	19.24	20240214	1.86	N	213420	200	49 억	2564098	N	N	1528	N	N
117	20240711	130939	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41000	2350	2	6.08	8878685500	218922	273.55	38950	41200	38800	50200	27100	38650	40556.39	10.33	33594	39416	39032	38566	38182	37716	39225	38375	50	11550	200	28600	50	1	24831179	10181	28.43	2.80	12	0.88	1442.00	14626.00	48450	20231121	-15.38	34300	20240214	19.53	46200	-11.26	20240603	34300	19.53	20240214	48450	-15.38	20231121	34300	19.53	20240214	1.86	N	213420	200	49 억	2564098	N	N	1528	N	N
118	20240711	120938	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41100	2450	2	6.34	7858443750	194065	242.49	38950	41200	38800	50200	27100	38650	40493.87	10.33	36255	39416	39032	38566	38182	37716	39225	38375	50	11550	200	28600	50	1	24831179	10206	28.50	2.81	12	0.78	1442.00	14626.00	48450	20231121	-15.17	34300	20240214	19.83	46200	-11.04	20240603	34300	19.83	20240214	48450	-15.17	20231121	34300	19.83	20240214	1.86	N	213420	200	49 억	2564098	N	N	1528	N	N
119	20240711	110934	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41100	2450	2	6.34	6518647050	161444	201.73	38950	41150	38800	50200	27100	38650	40377.14	10.33	40073	39416	39032	38566	38182	37716	39225	38375	50	11550	200	28600	50	1	24831179	10206	28.50	2.81	12	0.65	1442.00	14626.00	48450	20231121	-15.17	34300	20240214	19.83	46200	-11.04	20240603	34300	19.83	20240214	48450	-15.17	20231121	34300	19.83	20240214	1.86	N	213420	200	49 억	2564098	N	N	1528	N	N
120	20240711	100937	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40650	2000	2	5.17	3880359400	96982	121.18	38950	40650	38800	50200	27100	38650	40011.13	10.33	37742	39416	39032	38566	38182	37716	39225	38375	50	11550	200	28600	50	1	24831179	10094	28.19	2.78	12	0.39	1442.00	14626.00	48450	20231121	-16.10	34300	20240214	18.51	46200	-12.01	20240603	34300	18.51	20240214	48450	-16.10	20231121	34300	18.51	20240214	1.86	N	213420	200	49 억	2564098	N	N	1528	N	N
121	20240711	090934	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40100	1450	2	3.75	1049571250	26582	33.21	38950	40200	38800	50200	27100	38650	39484.28	10.33	5133	39416	39032	38566	38182	37716	39225	38375	50	11550	200	28600	50	1	24831179	9957	27.81	2.74	12	0.11	1442.00	14626.00	48450	20231121	-17.23	34300	20240214	16.91	46200	-13.20	20240603	34300	16.91	20240214	48450	-17.23	20231121	34300	16.91	20240214	1.86	N	213420	200	49 억	2564098	N	N	1528	N	N
122	20240710	160931	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38650	0	3	0.00	3052622400	79518	67.38	38300	38950	38100	50200	27100	38650	38388.92	10.33	-9136	40483	39566	38933	38016	37383	39250	37700	50	11550	200	28600	50	1	24831179	9597	26.80	2.64	12	0.32	1442.00	14626.00	48450	20231121	-20.23	34300	20240214	12.68	46200	-16.34	20240603	34300	12.68	20240214	48450	-20.23	20231121	34300	12.68	20240214	1.89	N	213420	200	49 억	2565763	N	N	1528	N	N
123	20240710	150934	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38800	150	2	0.39	2804544650	73119	61.96	38300	38850	38100	50200	27100	38650	38355.89	10.33	-10613	40483	39566	38933	38016	37383	39250	37700	50	11550	200	28600	50	1	24831179	9634	26.91	2.65	12	0.29	1442.00	14626.00	48450	20231121	-19.92	34300	20240214	13.12	46200	-16.02	20240603	34300	13.12	20240214	48450	-19.92	20231121	34300	13.12	20240214	1.89	N	213420	200	49 억	2565763	N	N	2016	N	N
124	20240710	140934	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38550	-100	5	-0.26	2397949400	62573	53.02	38300	38850	38100	50200	27100	38650	38322.43	10.33	-13529	40483	39566	38933	38016	37383	39250	37700	50	11550	200	28600	50	1	24831179	9572	26.73	2.64	12	0.25	1442.00	14626.00	48450	20231121	-20.43	34300	20240214	12.39	46200	-16.56	20240603	34300	12.39	20240214	48450	-20.43	20231121	34300	12.39	20240214	1.89	N	213420	200	49 억	2565763	N	N	2016	N	N
125	20240710	130933	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38200	-450	5	-1.16	1874047700	48863	41.40	38300	38850	38150	50200	27100	38650	38353.10	10.33	-14318	40483	39566	38933	38016	37383	39250	37700	50	11550	200	28600	50	1	24831179	9486	26.49	2.61	12	0.20	1442.00	14626.00	48450	20231121	-21.16	34300	20240214	11.37	46200	-17.32	20240603	34300	11.37	20240214	48450	-21.16	20231121	34300	11.37	20240214	1.89	N	213420	200	49 억	2565763	N	N	2016	N	N
126	20240710	120932	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38200	-450	5	-1.16	1545041000	40247	34.10	38300	38850	38200	50200	27100	38650	38388.97	10.33	-12749	40483	39566	38933	38016	37383	39250	37700	50	11550	200	28600	50	1	24831179	9486	26.49	2.61	12	0.16	1442.00	14626.00	48450	20231121	-21.16	34300	20240214	11.37	46200	-17.32	20240603	34300	11.37	20240214	48450	-21.16	20231121	34300	11.37	20240214	1.89	N	213420	200	49 억	2565763	N	N	2016	N	N
127	20240710	110933	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38200	-450	5	-1.16	1179808400	30692	26.01	38300	38850	38200	50200	27100	38650	38440.26	10.33	-9812	40483	39566	38933	38016	37383	39250	37700	50	11550	200	28600	50	1	24831179	9486	26.49	2.61	12	0.12	1442.00	14626.00	48450	20231121	-21.16	34300	20240214	11.37	46200	-17.32	20240603	34300	11.37	20240214	48450	-21.16	20231121	34300	11.37	20240214	1.89	N	213420	200	49 억	2565763	N	N	2016	N	N
128	20240710	100928	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38550	-100	5	-0.26	655631700	17016	14.42	38300	38850	38200	50200	27100	38650	38530.31	10.33	-2749	40483	39566	38933	38016	37383	39250	37700	50	11550	200	28600	50	1	24831179	9572	26.73	2.64	12	0.07	1442.00	14626.00	48450	20231121	-20.43	34300	20240214	12.39	46200	-16.56	20240603	34300	12.39	20240214	48450	-20.43	20231121	34300	12.39	20240214	1.89	N	213420	200	49 억	2565763	N	N	2016	N	N
129	20240710	090934	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38600	-50	5	-0.13	87249000	2269	1.92	38300	38650	38200	50200	27100	38650	38452.62	10.33	-276	40483	39566	38933	38016	37383	39250	37700	50	11550	200	28600	50	1	24831179	9585	26.77	2.64	12	0.01	1442.00	14626.00	48450	20231121	-20.33	34300	20240214	12.54	46200	-16.45	20240603	34300	12.54	20240214	48450	-20.33	20231121	34300	12.54	20240214	1.89	N	213420	200	49 억	2565763	N	N	2016	N	N
130	20240709	160928	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38650	-650	5	-1.65	4584170150	117554	119.48	39300	39850	38300	51000	27550	39300	38996.95	10.35	-18971	40100	39700	38900	38500	37700	39900	38700	50	11700	200	29080	50	1	24831179	9597	26.80	2.64	12	0.47	1442.00	14626.00	48450	20231121	-20.23	34300	20240214	12.68	46200	-16.34	20240603	34300	12.68	20240214	48450	-20.23	20231121	34300	12.68	20240214	1.87	N	213420	200	49 억	2570238	N	N	2016	N	N
131	20240709	150932	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38600	-700	5	-1.78	4448543400	114043	115.91	39300	39850	38300	51000	27550	39300	39007.60	10.35	-18368	40100	39700	38900	38500	37700	39900	38700	50	11700	200	29080	50	1	24831179	9585	26.77	2.64	12	0.46	1442.00	14626.00	48450	20231121	-20.33	34300	20240214	12.54	46200	-16.45	20240603	34300	12.54	20240214	48450	-20.33	20231121	34300	12.54	20240214	1.87	N	213420	200	49 억	2570238	N	N	537	N	N
132	20240709	140932	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38450	-850	5	-2.16	3527515100	90117	91.59	39300	39850	38350	51000	27550	39300	39143.73	10.35	-20253	40100	39700	38900	38500	37700	39900	38700	50	11700	200	29080	50	1	24831179	9548	26.66	2.63	12	0.36	1442.00	14626.00	48450	20231121	-20.64	34300	20240214	12.10	46200	-16.77	20240603	34300	12.10	20240214	48450	-20.64	20231121	34300	12.10	20240214	1.87	N	213420	200	49 억	2570238	N	N	537	N	N
133	20240709	130935	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38750	-550	5	-1.40	2728562600	69377	70.51	39300	39850	38700	51000	27550	39300	39329.50	10.35	-20013	40100	39700	38900	38500	37700	39900	38700	50	11700	200	29080	50	1	24831179	9622	26.87	2.65	12	0.28	1442.00	14626.00	48450	20231121	-20.02	34300	20240214	12.97	46200	-16.13	20240603	34300	12.97	20240214	48450	-20.02	20231121	34300	12.97	20240214	1.87	N	213420	200	49 억	2570238	N	N	537	N	N
134	20240709	120936	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39100	-200	5	-0.51	2278599750	57789	58.74	39300	39850	38750	51000	27550	39300	39429.64	10.35	-17076	40100	39700	38900	38500	37700	39900	38700	50	11700	200	29080	50	1	24831179	9709	27.12	2.67	12	0.23	1442.00	14626.00	48450	20231121	-19.30	34300	20240214	13.99	46200	-15.37	20240603	34300	13.99	20240214	48450	-19.30	20231121	34300	13.99	20240214	1.87	N	213420	200	49 억	2570238	N	N	537	N	N
135	20240709	110937	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39500	200	2	0.51	1784320050	45220	45.96	39300	39850	38750	51000	27550	39300	39458.65	10.35	-12827	40100	39700	38900	38500	37700	39900	38700	50	11700	200	29080	50	1	24831179	9808	27.39	2.70	12	0.18	1442.00	14626.00	48450	20231121	-18.47	34300	20240214	15.16	46200	-14.50	20240603	34300	15.16	20240214	48450	-18.47	20231121	34300	15.16	20240214	1.87	N	213420	200	49 억	2570238	N	N	537	N	N
136	20240709	100933	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39400	100	2	0.25	1058067500	26848	27.29	39300	39850	38750	51000	27550	39300	39409.55	10.35	-5063	40100	39700	38900	38500	37700	39900	38700	50	11700	200	29080	50	1	24831179	9783	27.32	2.69	12	0.11	1442.00	14626.00	48450	20231121	-18.68	34300	20240214	14.87	46200	-14.72	20240603	34300	14.87	20240214	48450	-18.68	20231121	34300	14.87	20240214	1.87	N	213420	200	49 억	2570238	N	N	537	N	N
137	20240709	090930	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39300	0	3	0.00	243943850	6212	6.31	39300	39400	39000	51000	27550	39300	39269.78	10.35	-3164	40100	39700	38900	38500	37700	39900	38700	50	11700	200	29080	50	1	24831179	9759	27.25	2.69	12	0.03	1442.00	14626.00	48450	20231121	-18.89	34300	20240214	14.58	46200	-14.94	20240603	34300	14.58	20240214	48450	-18.89	20231121	34300	14.58	20240214	1.87	N	213420	200	49 억	2570238	N	N	537	N	N
138	20240708	160925	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39300	1250	2	3.29	3803115150	97887	98.36	38300	39300	38100	49450	26650	38050	38851.95	10.38	-12944	38783	38416	38133	37766	37483	38275	37625	50	11400	200	28150	50	1	24831179	9759	27.25	2.69	12	0.39	1442.00	14626.00	48450	20231121	-18.89	34300	20240214	14.58	46200	-14.94	20240603	34300	14.58	20240214	48450	-18.89	20231121	34300	14.58	20240214	1.82	N	213420	200	49 억	2577560	N	N	537	N	N
139	20240708	150926	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39250	1200	2	3.15	3417955700	88074	88.50	38300	39300	38100	49450	26650	38050	38807.77	10.38	-13753	38783	38416	38133	37766	37483	38275	37625	50	11400	200	28150	50	1	24831179	9746	27.22	2.68	12	0.35	1442.00	14626.00	48450	20231121	-18.99	34300	20240214	14.43	46200	-15.04	20240603	34300	14.43	20240214	48450	-18.99	20231121	34300	14.43	20240214	1.82	N	213420	200	49 억	2577560	N	N	1733	N	N
140	20240708	140929	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39150	1100	2	2.89	2581712950	66757	67.08	38300	39200	38100	49450	26650	38050	38673.29	10.38	-8120	38783	38416	38133	37766	37483	38275	37625	50	11400	200	28150	50	1	24831179	9721	27.15	2.68	12	0.27	1442.00	14626.00	48450	20231121	-19.20	34300	20240214	14.14	46200	-15.26	20240603	34300	14.14	20240214	48450	-19.20	20231121	34300	14.14	20240214	1.82	N	213420	200	49 억	2577560	N	N	1733	N	N
141	20240708	130925	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38900	850	2	2.23	2112485700	54726	54.99	38300	39050	38100	49450	26650	38050	38601.13	10.38	-7670	38783	38416	38133	37766	37483	38275	37625	50	11400	200	28150	50	1	24831179	9659	26.98	2.66	12	0.22	1442.00	14626.00	48450	20231121	-19.71	34300	20240214	13.41	46200	-15.80	20240603	34300	13.41	20240214	48450	-19.71	20231121	34300	13.41	20240214	1.82	N	213420	200	49 억	2577560	N	N	1733	N	N
142	20240708	120927	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38800	750	2	1.97	1804381800	46804	47.03	38300	39050	38100	49450	26650	38050	38551.87	10.38	-5812	38783	38416	38133	37766	37483	38275	37625	50	11400	200	28150	50	1	24831179	9634	26.91	2.65	12	0.19	1442.00	14626.00	48450	20231121	-19.92	34300	20240214	13.12	46200	-16.02	20240603	34300	13.12	20240214	48450	-19.92	20231121	34300	13.12	20240214	1.82	N	213420	200	49 억	2577560	N	N	1733	N	N
143	20240708	110924	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38600	550	2	1.45	1030677350	26909	27.04	38300	38700	38100	49450	26650	38050	38302.33	10.38	-1358	38783	38416	38133	37766	37483	38275	37625	50	11400	200	28150	50	1	24831179	9585	26.77	2.64	12	0.11	1442.00	14626.00	48450	20231121	-20.33	34300	20240214	12.54	46200	-16.45	20240603	34300	12.54	20240214	48450	-20.33	20231121	34300	12.54	20240214	1.82	N	213420	200	49 억	2577560	N	N	1733	N	N
144	20240708	100925	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38250	200	2	0.53	560416650	14651	14.72	38300	38400	38100	49450	26650	38050	38251.09	10.38	-2995	38783	38416	38133	37766	37483	38275	37625	50	11400	200	28150	50	1	24831179	9498	26.53	2.62	12	0.06	1442.00	14626.00	48450	20231121	-21.05	34300	20240214	11.52	46200	-17.21	20240603	34300	11.52	20240214	48450	-21.05	20231121	34300	11.52	20240214	1.82	N	213420	200	49 억	2577560	N	N	1733	N	N
145	20240708	090924	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38350	300	2	0.79	145136200	3793	3.81	38300	38400	38100	49450	26650	38050	38264.22	10.38	-1611	38783	38416	38133	37766	37483	38275	37625	50	11400	200	28150	50	1	24831179	9523	26.60	2.62	12	0.02	1442.00	14626.00	48450	20231121	-20.85	34300	20240214	11.81	46200	-16.99	20240603	34300	11.81	20240214	48450	-20.85	20231121	34300	11.81	20240214	1.82	N	213420	200	49 억	2577560	N	N	1733	N	N
146	20240705	160920	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38050	-200	5	-0.52	3795653050	99431	109.70	38250	38500	37850	49700	26800	38250	38174.20	10.46	-23331	39316	38782	38466	37932	37616	38625	37775	50	11450	200	28300	50	1	24831179	9448	26.39	2.60	12	0.40	1442.00	14626.00	48450	20231121	-21.47	34300	20240214	10.93	46200	-17.64	20240603	34300	10.93	20240214	48450	-21.47	20231121	34300	10.93	20240214	1.83	N	213420	200	49 억	2596557	N	N	1733	N	N
147	20240705	150924	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38100	-150	5	-0.39	3477481250	91078	100.48	38250	38500	37850	49700	26800	38250	38181.35	10.46	-22748	39316	38782	38466	37932	37616	38625	37775	50	11450	200	28300	50	1	24831179	9461	26.42	2.60	12	0.37	1442.00	14626.00	48450	20231121	-21.36	34300	20240214	11.08	46200	-17.53	20240603	34300	11.08	20240214	48450	-21.36	20231121	34300	11.08	20240214	1.83	N	213420	200	49 억	2596557	N	N	431	N	N
148	20240705	140925	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38250	0	3	0.00	2923879050	76587	84.50	38250	38500	37850	49700	26800	38250	38177.22	10.46	-18702	39316	38782	38466	37932	37616	38625	37775	50	11450	200	28300	50	1	24831179	9498	26.53	2.62	12	0.31	1442.00	14626.00	48450	20231121	-21.05	34300	20240214	11.52	46200	-17.21	20240603	34300	11.52	20240214	48450	-21.05	20231121	34300	11.52	20240214	1.83	N	213420	200	49 억	2596557	N	N	431	N	N
149	20240705	130923	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38300	50	2	0.13	2510897750	65823	72.62	38250	38450	37850	49700	26800	38250	38146.21	10.46	-13854	39316	38782	38466	37932	37616	38625	37775	50	11450	200	28300	50	1	24831179	9510	26.56	2.62	12	0.27	1442.00	14626.00	48450	20231121	-20.95	34300	20240214	11.66	46200	-17.10	20240603	34300	11.66	20240214	48450	-20.95	20231121	34300	11.66	20240214	1.83	N	213420	200	49 억	2596557	N	N	431	N	N
150	20240705	120923	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38350	100	2	0.26	2243000600	58834	64.91	38250	38450	37850	49700	26800	38250	38124.22	10.46	-11482	39316	38782	38466	37932	37616	38625	37775	50	11450	200	28300	50	1	24831179	9523	26.60	2.62	12	0.24	1442.00	14626.00	48450	20231121	-20.85	34300	20240214	11.81	46200	-16.99	20240603	34300	11.81	20240214	48450	-20.85	20231121	34300	11.81	20240214	1.83	N	213420	200	49 억	2596557	N	N	431	N	N
151	20240705	110920	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38150	-100	5	-0.26	1740225200	45698	50.42	38250	38400	37850	49700	26800	38250	38080.99	10.46	-15637	39316	38782	38466	37932	37616	38625	37775	50	11450	200	28300	50	1	24831179	9473	26.46	2.61	12	0.18	1442.00	14626.00	48450	20231121	-21.26	34300	20240214	11.22	46200	-17.42	20240603	34300	11.22	20240214	48450	-21.26	20231121	34300	11.22	20240214	1.83	N	213420	200	49 억	2596557	N	N	431	N	N
152	20240705	100920	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38200	-50	5	-0.13	1111003350	29161	32.17	38250	38400	37850	49700	26800	38250	38098.95	10.46	-11593	39316	38782	38466	37932	37616	38625	37775	50	11450	200	28300	50	1	24831179	9486	26.49	2.61	12	0.12	1442.00	14626.00	48450	20231121	-21.16	34300	20240214	11.37	46200	-17.32	20240603	34300	11.37	20240214	48450	-21.16	20231121	34300	11.37	20240214	1.83	N	213420	200	49 억	2596557	N	N	431	N	N
153	20240705	090921	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38150	-100	5	-0.26	356885100	9359	10.33	38250	38400	38000	49700	26800	38250	38132.82	10.46	-3955	39316	38782	38466	37932	37616	38625	37775	50	11450	200	28300	50	1	24831179	9473	26.46	2.61	12	0.04	1442.00	14626.00	48450	20231121	-21.26	34300	20240214	11.22	46200	-17.42	20240603	34300	11.22	20240214	48450	-21.26	20231121	34300	11.22	20240214	1.83	N	213420	200	49 억	2596557	N	N	431	N	N
154	20240704	160916	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38250	-300	5	-0.78	3467597800	90402	57.31	39000	39000	38150	50100	27000	38550	38358.22	10.46	-4369	40483	39516	38783	37816	37083	39150	37450	50	11550	200	28520	50	1	24831179	9498	26.53	2.62	12	0.36	1442.00	14626.00	48450	20231121	-21.05	34300	20240214	11.52	46200	-17.21	20240603	34300	11.52	20240214	48450	-21.05	20231121	34300	11.52	20240214	1.84	N	213420	200	49 억	2596574	N	N	431	N	N
155	20240704	150920	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38200	-350	5	-0.91	3356227350	87489	55.46	39000	39000	38150	50100	27000	38550	38361.71	10.46	-3725	40483	39516	38783	37816	37083	39150	37450	50	11550	200	28520	50	1	24831179	9486	26.49	2.61	12	0.35	1442.00	14626.00	48450	20231121	-21.16	34300	20240214	11.37	46200	-17.32	20240603	34300	11.37	20240214	48450	-21.16	20231121	34300	11.37	20240214	1.84	N	213420	200	49 억	2596574	N	N	546	N	N
156	20240704	140919	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38300	-250	5	-0.65	2298112850	59816	37.92	39000	39000	38200	50100	27000	38550	38419.70	10.46	-4484	40483	39516	38783	37816	37083	39150	37450	50	11550	200	28520	50	1	24831179	9510	26.56	2.62	12	0.24	1442.00	14626.00	48450	20231121	-20.95	34300	20240214	11.66	46200	-17.10	20240603	34300	11.66	20240214	48450	-20.95	20231121	34300	11.66	20240214	1.84	N	213420	200	49 억	2596574	N	N	546	N	N
157	20240704	130919	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38250	-300	5	-0.78	1795252700	46690	29.60	39000	39000	38200	50100	27000	38550	38450.48	10.46	-6140	40483	39516	38783	37816	37083	39150	37450	50	11550	200	28520	50	1	24831179	9498	26.53	2.62	12	0.19	1442.00	14626.00	48450	20231121	-21.05	34300	20240214	11.52	46200	-17.21	20240603	34300	11.52	20240214	48450	-21.05	20231121	34300	11.52	20240214	1.84	N	213420	200	49 억	2596574	N	N	546	N	N
158	20240704	120919	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38300	-250	5	-0.65	1433685950	37250	23.61	39000	39000	38200	50100	27000	38550	38488.21	10.46	-6531	40483	39516	38783	37816	37083	39150	37450	50	11550	200	28520	50	1	24831179	9510	26.56	2.62	12	0.15	1442.00	14626.00	48450	20231121	-20.95	34300	20240214	11.66	46200	-17.10	20240603	34300	11.66	20240214	48450	-20.95	20231121	34300	11.66	20240214	1.84	N	213420	200	49 억	2596574	N	N	546	N	N
159	20240704	110918	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38350	-200	5	-0.52	1086828600	28195	17.87	39000	39000	38300	50100	27000	38550	38546.86	10.46	-5441	40483	39516	38783	37816	37083	39150	37450	50	11550	200	28520	50	1	24831179	9523	26.60	2.62	12	0.11	1442.00	14626.00	48450	20231121	-20.85	34300	20240214	11.81	46200	-16.99	20240603	34300	11.81	20240214	48450	-20.85	20231121	34300	11.81	20240214	1.84	N	213420	200	49 억	2596574	N	N	546	N	N
160	20240704	100918	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38450	-100	5	-0.26	799096650	20703	13.12	39000	39000	38450	50100	27000	38550	38598.11	10.46	-4365	40483	39516	38783	37816	37083	39150	37450	50	11550	200	28520	50	1	24831179	9548	26.66	2.63	12	0.08	1442.00	14626.00	48450	20231121	-20.64	34300	20240214	12.10	46200	-16.77	20240603	34300	12.10	20240214	48450	-20.64	20231121	34300	12.10	20240214	1.84	N	213420	200	49 억	2596574	N	N	546	N	N
161	20240704	090919	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38750	200	2	0.52	161814150	4176	2.65	39000	39000	38500	50100	27000	38550	38748.60	10.46	175	40483	39516	38783	37816	37083	39150	37450	50	11550	200	28520	50	1	24831179	9622	26.87	2.65	12	0.02	1442.00	14626.00	48450	20231121	-20.02	34300	20240214	12.97	46200	-16.13	20240603	34300	12.97	20240214	48450	-20.02	20231121	34300	12.97	20240214	1.84	N	213420	200	49 억	2596574	N	N	546	N	N
162	20240703	160914	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38550	-950	5	-2.41	6094550350	157602	157.51	39200	39750	38050	51300	27650	39500	38671.00	10.37	-2472	40966	40232	39716	38982	38466	39975	38725	50	11800	200	29230	50	1	24831179	9572	26.73	2.64	12	0.63	1442.00	14626.00	48450	20231121	-20.43	34300	20240214	12.39	46200	-16.56	20240603	34300	12.39	20240214	48450	-20.43	20231121	34300	12.39	20240214	1.83	N	213420	200	49 억	2574652	N	N	536	N	N
163	20240703	150917	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38500	-1000	5	-2.53	5811591400	150253	150.17	39200	39750	38050	51300	27650	39500	38678.69	10.37	-4067	40966	40232	39716	38982	38466	39975	38725	50	11800	200	29230	50	1	24831179	9560	26.70	2.63	12	0.61	1442.00	14626.00	48450	20231121	-20.54	34300	20240214	12.24	46200	-16.67	20240603	34300	12.24	20240214	48450	-20.54	20231121	34300	12.24	20240214	1.83	N	213420	200	49 억	2574652	N	N	253	N	N
164	20240703	140917	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38650	-850	5	-2.15	4406643350	113722	113.66	39200	39750	38050	51300	27650	39500	38749.24	10.37	-13404	40966	40232	39716	38982	38466	39975	38725	50	11800	200	29230	50	1	24831179	9597	26.80	2.64	12	0.46	1442.00	14626.00	48450	20231121	-20.23	34300	20240214	12.68	46200	-16.34	20240603	34300	12.68	20240214	48450	-20.23	20231121	34300	12.68	20240214	1.83	N	213420	200	49 억	2574652	N	N	253	N	N
165	20240703	130916	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39050	-450	5	-1.14	3746565450	96741	96.69	39200	39750	38050	51300	27650	39500	38727.77	10.37	-11353	40966	40232	39716	38982	38466	39975	38725	50	11800	200	29230	50	1	24831179	9697	27.08	2.67	12	0.39	1442.00	14626.00	48450	20231121	-19.40	34300	20240214	13.85	46200	-15.48	20240603	34300	13.85	20240214	48450	-19.40	20231121	34300	13.85	20240214	1.83	N	213420	200	49 억	2574652	N	N	253	N	N
166	20240703	120915	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39050	-450	5	-1.14	3386015100	87503	87.45	39200	39750	38050	51300	27650	39500	38695.96	10.37	-10969	40966	40232	39716	38982	38466	39975	38725	50	11800	200	29230	50	1	24831179	9697	27.08	2.67	12	0.35	1442.00	14626.00	48450	20231121	-19.40	34300	20240214	13.85	46200	-15.48	20240603	34300	13.85	20240214	48450	-19.40	20231121	34300	13.85	20240214	1.83	N	213420	200	49 억	2574652	N	N	253	N	N
167	20240703	110918	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39000	-500	5	-1.27	2961344500	76613	76.57	39200	39750	38050	51300	27650	39500	38653.26	10.37	-11087	40966	40232	39716	38982	38466	39975	38725	50	11800	200	29230	50	1	24831179	9684	27.05	2.67	12	0.31	1442.00	14626.00	48450	20231121	-19.50	34300	20240214	13.70	46200	-15.58	20240603	34300	13.70	20240214	48450	-19.50	20231121	34300	13.70	20240214	1.83	N	213420	200	49 억	2574652	N	N	253	N	N
168	20240703	100919	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38850	-650	5	-1.65	2424586600	62795	62.76	39200	39750	38050	51300	27650	39500	38611.10	10.37	-11323	40966	40232	39716	38982	38466	39975	38725	50	11800	200	29230	50	1	24831179	9647	26.94	2.66	12	0.25	1442.00	14626.00	48450	20231121	-19.81	34300	20240214	13.27	46200	-15.91	20240603	34300	13.27	20240214	48450	-19.81	20231121	34300	13.27	20240214	1.83	N	213420	200	49 억	2574652	N	N	253	N	N
169	20240703	090915	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39600	100	2	0.25	198589750	5043	5.04	39200	39750	39200	51300	27650	39500	39379.22	10.37	-1659	40966	40232	39716	38982	38466	39975	38725	50	11800	200	29230	50	1	24831179	9833	27.46	2.71	12	0.02	1442.00	14626.00	48450	20231121	-18.27	34300	20240214	15.45	46200	-14.29	20240603	34300	15.45	20240214	48450	-18.27	20231121	34300	15.45	20240214	1.83	N	213420	200	49 억	2574652	N	N	253	N	N
170	20240702	160913	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39500	-950	5	-2.35	3944952350	99662	136.21	40300	40450	39200	52500	28350	40450	39583.81	10.26	-3240	41416	40932	40566	40082	39716	40750	39900	50	12050	200	29930	50	1	24831179	9808	27.39	2.70	12	0.40	1442.00	14626.00	48450	20231121	-18.47	34300	20240214	15.16	46200	-14.50	20240603	34300	15.16	20240214	48450	-18.47	20231121	34300	15.16	20240214	1.83	N	213420	200	49 억	2547288	N	N	253	N	N
171	20240702	150914	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39700	-750	5	-1.85	3624431200	91573	125.15	40300	40450	39200	52500	28350	40450	39579.69	10.26	-1540	41416	40932	40566	40082	39716	40750	39900	50	12050	200	29930	50	1	24831179	9858	27.53	2.71	12	0.37	1442.00	14626.00	48450	20231121	-18.06	34300	20240214	15.74	46200	-14.07	20240603	34300	15.74	20240214	48450	-18.06	20231121	34300	15.74	20240214	1.83	N	213420	200	49 억	2547288	N	N	141	N	N
172	20240702	140915	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39600	-850	5	-2.10	3277617500	82819	113.19	40300	40450	39200	52500	28350	40450	39575.67	10.26	-3824	41416	40932	40566	40082	39716	40750	39900	50	12050	200	29930	50	1	24831179	9833	27.46	2.71	12	0.33	1442.00	14626.00	48450	20231121	-18.27	34300	20240214	15.45	46200	-14.29	20240603	34300	15.45	20240214	48450	-18.27	20231121	34300	15.45	20240214	1.83	N	213420	200	49 억	2547288	N	N	141	N	N
173	20240702	130914	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39700	-750	5	-1.85	2488828250	62847	85.89	40300	40450	39200	52500	28350	40450	39601.39	10.26	-8803	41416	40932	40566	40082	39716	40750	39900	50	12050	200	29930	50	1	24831179	9858	27.53	2.71	12	0.25	1442.00	14626.00	48450	20231121	-18.06	34300	20240214	15.74	46200	-14.07	20240603	34300	15.74	20240214	48450	-18.06	20231121	34300	15.74	20240214	1.83	N	213420	200	49 억	2547288	N	N	141	N	N
174	20240702	120915	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39800	-650	5	-1.61	2212671150	55892	76.39	40300	40450	39200	52500	28350	40450	39588.33	10.26	-7954	41416	40932	40566	40082	39716	40750	39900	50	12050	200	29930	50	1	24831179	9883	27.60	2.72	12	0.23	1442.00	14626.00	48450	20231121	-17.85	34300	20240214	16.03	46200	-13.85	20240603	34300	16.03	20240214	48450	-17.85	20231121	34300	16.03	20240214	1.83	N	213420	200	49 억	2547288	N	N	141	N	N
175	20240702	110914	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39700	-750	5	-1.85	2018612450	51012	69.72	40300	40450	39200	52500	28350	40450	39571.33	10.26	-6654	41416	40932	40566	40082	39716	40750	39900	50	12050	200	29930	50	1	24831179	9858	27.53	2.71	12	0.21	1442.00	14626.00	48450	20231121	-18.06	34300	20240214	15.74	46200	-14.07	20240603	34300	15.74	20240214	48450	-18.06	20231121	34300	15.74	20240214	1.83	N	213420	200	49 억	2547288	N	N	141	N	N
176	20240702	100914	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39450	-1000	5	-2.47	1560752450	39410	53.86	40300	40450	39200	52500	28350	40450	39602.95	10.26	-4509	41416	40932	40566	40082	39716	40750	39900	50	12050	200	29930	50	1	24831179	9796	27.36	2.70	12	0.16	1442.00	14626.00	48450	20231121	-18.58	34300	20240214	15.01	46200	-14.61	20240603	34300	15.01	20240214	48450	-18.58	20231121	34300	15.01	20240214	1.83	N	213420	200	49 억	2547288	N	N	141	N	N
177	20240702	090915	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40150	-300	5	-0.74	145773550	3618	4.94	40300	40450	40100	52500	28350	40450	40291.20	10.26	-468	41416	40932	40566	40082	39716	40750	39900	50	12050	200	29930	50	1	24831179	9970	27.84	2.75	12	0.01	1442.00	14626.00	48450	20231121	-17.13	34300	20240214	17.06	46200	-13.10	20240603	34300	17.06	20240214	48450	-17.13	20231121	34300	17.06	20240214	1.83	N	213420	200	49 억	2547288	N	N	141	N	N
178	20240701	160911	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40450	100	2	0.25	2958809000	73031	70.43	40700	41050	40200	52400	28250	40350	40514.53	10.33	-12951	41250	40800	40150	39700	39050	41025	39925	50	12050	200	29850	50	1	24831179	10044	28.05	2.77	12	0.29	1442.00	14626.00	48450	20231121	-16.51	34300	20240214	17.93	46200	-12.45	20240603	34300	17.93	20240214	48450	-16.51	20231121	34300	17.93	20240214	1.76	N	213420	200	49 억	2565861	N	N	141	N	N
179	20240701	150913	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40450	100	2	0.25	2796731050	69023	66.56	40700	41050	40200	52400	28250	40350	40518.93	10.33	-13048	41250	40800	40150	39700	39050	41025	39925	50	12050	200	29850	50	1	24831179	10044	28.05	2.77	12	0.28	1442.00	14626.00	48450	20231121	-16.51	34300	20240214	17.93	46200	-12.45	20240603	34300	17.93	20240214	48450	-16.51	20231121	34300	17.93	20240214	1.76	N	213420	200	49 억	2565861	N	N	1853	N	N
180	20240701	140912	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40650	300	2	0.74	2499959350	61688	59.49	40700	41050	40200	52400	28250	40350	40525.98	10.33	-11693	41250	40800	40150	39700	39050	41025	39925	50	12050	200	29850	50	1	24831179	10094	28.19	2.78	12	0.25	1442.00	14626.00	48450	20231121	-16.10	34300	20240214	18.51	46200	-12.01	20240603	34300	18.51	20240214	48450	-16.10	20231121	34300	18.51	20240214	1.76	N	213420	200	49 억	2565861	N	N	1853	N	N
181	20240701	130912	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40300	-50	5	-0.12	2132907300	52637	50.76	40700	41050	40200	52400	28250	40350	40521.20	10.33	-10887	41250	40800	40150	39700	39050	41025	39925	50	12050	200	29850	50	1	24831179	10007	27.95	2.76	12	0.21	1442.00	14626.00	48450	20231121	-16.82	34300	20240214	17.49	46200	-12.77	20240603	34300	17.49	20240214	48450	-16.82	20231121	34300	17.49	20240214	1.76	N	213420	200	49 억	2565861	N	N	1853	N	N
182	20240701	120912	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40500	150	2	0.37	1747554200	43089	41.55	40700	41050	40200	52400	28250	40350	40557.05	10.33	-3835	41250	40800	40150	39700	39050	41025	39925	50	12050	200	29850	50	1	24831179	10057	28.09	2.77	12	0.17	1442.00	14626.00	48450	20231121	-16.41	34300	20240214	18.08	46200	-12.34	20240603	34300	18.08	20240214	48450	-16.41	20231121	34300	18.08	20240214	1.76	N	213420	200	49 억	2565861	N	N	1853	N	N
183	20240701	110910	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40450	100	2	0.25	1572320100	38760	37.38	40700	41050	40200	52400	28250	40350	40565.76	10.33	-2517	41250	40800	40150	39700	39050	41025	39925	50	12050	200	29850	50	1	24831179	10044	28.05	2.77	12	0.16	1442.00	14626.00	48450	20231121	-16.51	34300	20240214	17.93	46200	-12.45	20240603	34300	17.93	20240214	48450	-16.51	20231121	34300	17.93	20240214	1.76	N	213420	200	49 억	2565861	N	N	1853	N	N
184	20240701	100909	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40500	150	2	0.37	1232548450	30390	29.31	40700	41050	40200	52400	28250	40350	40557.98	10.33	-1072	41250	40800	40150	39700	39050	41025	39925	50	12050	200	29850	50	1	24831179	10057	28.09	2.77	12	0.12	1442.00	14626.00	48450	20231121	-16.41	34300	20240214	18.08	46200	-12.34	20240603	34300	18.08	20240214	48450	-16.41	20231121	34300	18.08	20240214	1.76	N	213420	200	49 억	2565861	N	N	1853	N	N
185	20240701	090907	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40900	550	2	1.36	358198300	8790	8.48	40700	41050	40200	52400	28250	40350	40752.54	10.33	-1464	41250	40800	40150	39700	39050	41025	39925	50	12050	200	29850	50	1	24831179	10156	28.36	2.80	12	0.04	1442.00	14626.00	48450	20231121	-15.58	34300	20240214	19.24	46200	-11.47	20240603	34300	19.24	20240214	48450	-15.58	20231121	34300	19.24	20240214	1.76	N	213420	200	49 억	2565861	N	N	1853	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History