KissMeData/058470/price/prices-20240801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160545	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	195700	1600	2	0.82	15161027300	78083	81.39	194400	197400	191500	252000	135900	194100	194163.37	37.09	-13224	200166	197132	192966	189932	185766	198650	191450	76	57900	500	147510	100	1	15242370	29829	26.89	5.33	12	0.51	7277.00	36702.00	309000	20240507	-36.67	135600	20231031	44.32	309000	-36.67	20240507	164000	19.33	20240805	309000	-36.67	20240507	135600	44.32	20231031	1.16	N	058470	500	76 억	5653866	N	N	2223	N	N
3	20240830	150550	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	196100	2000	2	1.03	14464959600	74530	77.69	194400	197400	191500	252000	135900	194100	194082.35	37.09	-12296	200166	197132	192966	189932	185766	198650	191450	76	57900	500	147510	100	1	15242370	29890	26.95	5.34	12	0.49	7277.00	36702.00	309000	20240507	-36.54	135600	20231031	44.62	309000	-36.54	20240507	164000	19.57	20240805	309000	-36.54	20240507	135600	44.62	20231031	1.16	N	058470	500	76 억	5653866	N	N	245	N	N
4	20240830	140551	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	195200	1100	2	0.57	11156797100	57679	60.12	194400	195600	191500	252000	135900	194100	193427.61	37.09	-11896	200166	197132	192966	189932	185766	198650	191450	76	57900	500	147510	100	1	15242370	29753	26.82	5.32	12	0.38	7277.00	36702.00	309000	20240507	-36.83	135600	20231031	43.95	309000	-36.83	20240507	164000	19.02	20240805	309000	-36.83	20240507	135600	43.95	20231031	1.16	N	058470	500	76 억	5653866	N	N	245	N	N
5	20240830	130547	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	193600	-500	5	-0.26	6901499200	35674	37.18	194400	195200	192000	252000	135900	194100	193457.90	37.09	-7280	200166	197132	192966	189932	185766	198650	191450	76	57900	500	147510	100	1	15242370	29509	26.60	5.27	12	0.23	7277.00	36702.00	309000	20240507	-37.35	135600	20231031	42.77	309000	-37.35	20240507	164000	18.05	20240805	309000	-37.35	20240507	135600	42.77	20231031	1.16	N	058470	500	76 억	5653866	N	N	245	N	N
6	20240830	120550	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	193600	-500	5	-0.26	5895690500	30477	31.77	194400	195200	192000	252000	135900	194100	193444.45	37.09	-6223	200166	197132	192966	189932	185766	198650	191450	76	57900	500	147510	100	1	15242370	29509	26.60	5.27	12	0.20	7277.00	36702.00	309000	20240507	-37.35	135600	20231031	42.77	309000	-37.35	20240507	164000	18.05	20240805	309000	-37.35	20240507	135600	42.77	20231031	1.16	N	058470	500	76 억	5653866	N	N	245	N	N
7	20240830	110555	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	193400	-700	5	-0.36	5154380500	26646	27.77	194400	195200	192000	252000	135900	194100	193435.99	37.09	-6325	200166	197132	192966	189932	185766	198650	191450	76	57900	500	147510	100	1	15242370	29479	26.58	5.27	12	0.17	7277.00	36702.00	309000	20240507	-37.41	135600	20231031	42.63	309000	-37.41	20240507	164000	17.93	20240805	309000	-37.41	20240507	135600	42.63	20231031	1.16	N	058470	500	76 억	5653866	N	N	245	N	N
8	20240830	100553	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	194400	300	2	0.15	2933375900	15166	15.81	194400	195200	192000	252000	135900	194100	193412.10	37.09	-2307	200166	197132	192966	189932	185766	198650	191450	76	57900	500	147510	100	1	15242370	29631	26.71	5.30	12	0.10	7277.00	36702.00	309000	20240507	-37.09	135600	20231031	43.36	309000	-37.09	20240507	164000	18.54	20240805	309000	-37.09	20240507	135600	43.36	20231031	1.16	N	058470	500	76 억	5653866	N	N	245	N	N
9	20240830	090553	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	193600	-500	5	-0.26	578735400	2984	3.11	194400	195200	193200	252000	135900	194100	193939.29	37.09	-731	200166	197132	192966	189932	185766	198650	191450	76	57900	500	147510	100	1	15242370	29509	26.60	5.27	12	0.02	7277.00	36702.00	309000	20240507	-37.35	135600	20231031	42.77	309000	-37.35	20240507	164000	18.05	20240805	309000	-37.35	20240507	135600	42.77	20231031	1.16	N	058470	500	76 억	5653866	N	N	245	N	N
10	20240829	160553	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	194100	-5300	5	-2.66	18337171400	95462	100.96	192500	196000	188800	259000	139600	199400	192088.17	37.07	2482	205000	202200	196600	193800	188200	203600	195200	76	59600	500	151540	100	1	15242370	29585	26.67	5.29	12	0.63	7277.00	36702.00	309000	20240507	-37.18	135600	20231031	43.14	309000	-37.18	20240507	164000	18.35	20240805	309000	-37.18	20240507	135600	43.14	20231031	1.15	N	058470	500	76 억	5649823	N	N	245	N	N
11	20240829	150558	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	193300	-6100	5	-3.06	17595073400	91630	96.90	192500	196000	188800	259000	139600	199400	192023.06	37.07	2502	205000	202200	196600	193800	188200	203600	195200	76	59600	500	151540	100	1	15242370	29464	26.56	5.27	12	0.60	7277.00	36702.00	309000	20240507	-37.44	135600	20231031	42.55	309000	-37.44	20240507	164000	17.87	20240805	309000	-37.44	20240507	135600	42.55	20231031	1.15	N	058470	500	76 억	5649823	N	N	1703	N	N
12	20240829	140600	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	194500	-4900	5	-2.46	16133518800	84092	88.93	192500	196000	188800	259000	139600	199400	191855.57	37.07	1991	205000	202200	196600	193800	188200	203600	195200	76	59600	500	151540	100	1	15242370	29646	26.73	5.30	12	0.55	7277.00	36702.00	309000	20240507	-37.06	135600	20231031	43.44	309000	-37.06	20240507	164000	18.60	20240805	309000	-37.06	20240507	135600	43.44	20231031	1.15	N	058470	500	76 억	5649823	N	N	1703	N	N
13	20240829	130601	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	193400	-6000	5	-3.01	14641306400	76385	80.78	192500	196000	188800	259000	139600	199400	191677.77	37.07	1822	205000	202200	196600	193800	188200	203600	195200	76	59600	500	151540	100	1	15242370	29479	26.58	5.27	12	0.50	7277.00	36702.00	309000	20240507	-37.41	135600	20231031	42.63	309000	-37.41	20240507	164000	17.93	20240805	309000	-37.41	20240507	135600	42.63	20231031	1.15	N	058470	500	76 억	5649823	N	N	1703	N	N
14	20240829	120557	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	191600	-7800	5	-3.91	12739492800	66540	70.37	192500	196000	188800	259000	139600	199400	191456.16	37.07	2416	205000	202200	196600	193800	188200	203600	195200	76	59600	500	151540	100	1	15242370	29204	26.33	5.22	12	0.44	7277.00	36702.00	309000	20240507	-37.99	135600	20231031	41.30	309000	-37.99	20240507	164000	16.83	20240805	309000	-37.99	20240507	135600	41.30	20231031	1.15	N	058470	500	76 억	5649823	N	N	1703	N	N
15	20240829	110600	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	191300	-8100	5	-4.06	10864924500	56750	60.02	192500	196000	188800	259000	139600	199400	191452.41	37.07	1119	205000	202200	196600	193800	188200	203600	195200	76	59600	500	151540	100	1	15242370	29159	26.29	5.21	12	0.37	7277.00	36702.00	309000	20240507	-38.09	135600	20231031	41.08	309000	-38.09	20240507	164000	16.65	20240805	309000	-38.09	20240507	135600	41.08	20231031	1.15	N	058470	500	76 억	5649823	N	N	1703	N	N
16	20240829	100557	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	192500	-6900	5	-3.46	8270009300	43169	45.65	192500	196000	188800	259000	139600	199400	191572.87	37.07	1704	205000	202200	196600	193800	188200	203600	195200	76	59600	500	151540	100	1	15242370	29342	26.45	5.24	12	0.28	7277.00	36702.00	309000	20240507	-37.70	135600	20231031	41.96	309000	-37.70	20240507	164000	17.38	20240805	309000	-37.70	20240507	135600	41.96	20231031	1.15	N	058470	500	76 억	5649823	N	N	1703	N	N
17	20240829	090558	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	193200	-6200	5	-3.11	1983287100	10324	10.92	192500	194500	190900	259000	139600	199400	192104.52	37.07	3495	205000	202200	196600	193800	188200	203600	195200	76	59600	500	151540	100	1	15242370	29448	26.55	5.26	12	0.07	7277.00	36702.00	309000	20240507	-37.48	135600	20231031	42.48	309000	-37.48	20240507	164000	17.80	20240805	309000	-37.48	20240507	135600	42.48	20231031	1.15	N	058470	500	76 억	5649823	N	N	1703	N	N
18	20240828	160540	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	199400	8100	2	4.23	18450451000	94082	108.95	191500	199400	191000	248500	134000	191300	196107.91	37.04	9251	196100	193700	192100	189700	188100	192900	188900	76	57200	500	145380	100	1	15242370	30393	27.40	5.43	12	0.62	7277.00	36702.00	309000	20240507	-35.47	135600	20231031	47.05	309000	-35.47	20240507	164000	21.59	20240805	309000	-35.47	20240507	135600	47.05	20231031	1.17	N	058470	500	76 억	5646496	N	N	1703	N	N
19	20240828	150544	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	198800	7500	2	3.92	16227966100	82916	96.02	191500	199000	191000	248500	134000	191300	195716.11	37.04	10095	196100	193700	192100	189700	188100	192900	188900	76	57200	500	145380	100	1	15242370	30302	27.32	5.42	12	0.54	7277.00	36702.00	309000	20240507	-35.66	135600	20231031	46.61	309000	-35.66	20240507	164000	21.22	20240805	309000	-35.66	20240507	135600	46.61	20231031	1.17	N	058470	500	76 억	5646496	N	N	1174	N	N
20	20240828	140547	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	198400	7100	2	3.71	13895875300	71156	82.40	191500	198900	191000	248500	134000	191300	195287.86	37.04	9661	196100	193700	192100	189700	188100	192900	188900	76	57200	500	145380	100	1	15242370	30241	27.26	5.41	12	0.47	7277.00	36702.00	309000	20240507	-35.79	135600	20231031	46.31	309000	-35.79	20240507	164000	20.98	20240805	309000	-35.79	20240507	135600	46.31	20231031	1.17	N	058470	500	76 억	5646496	N	N	1174	N	N
21	20240828	130545	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	196000	4700	2	2.46	10903620300	56015	64.87	191500	197400	191000	248500	134000	191300	194655.78	37.04	7909	196100	193700	192100	189700	188100	192900	188900	76	57200	500	145380	100	1	15242370	29875	26.93	5.34	12	0.37	7277.00	36702.00	309000	20240507	-36.57	135600	20231031	44.54	309000	-36.57	20240507	164000	19.51	20240805	309000	-36.57	20240507	135600	44.54	20231031	1.17	N	058470	500	76 억	5646496	N	N	1174	N	N
22	20240828	120543	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	194300	3000	2	1.57	8830419900	45432	52.61	191500	197400	191000	248500	134000	191300	194366.12	37.04	5997	196100	193700	192100	189700	188100	192900	188900	76	57200	500	145380	100	1	15242370	29616	26.70	5.29	12	0.30	7277.00	36702.00	309000	20240507	-37.12	135600	20231031	43.29	309000	-37.12	20240507	164000	18.48	20240805	309000	-37.12	20240507	135600	43.29	20231031	1.17	N	058470	500	76 억	5646496	N	N	1174	N	N
23	20240828	110543	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	193500	2200	2	1.15	7256642300	37320	43.22	191500	197400	191000	248500	134000	191300	194444.38	37.04	4765	196100	193700	192100	189700	188100	192900	188900	76	57200	500	145380	100	1	15242370	29494	26.59	5.27	12	0.24	7277.00	36702.00	309000	20240507	-37.38	135600	20231031	42.70	309000	-37.38	20240507	164000	17.99	20240805	309000	-37.38	20240507	135600	42.70	20231031	1.17	N	058470	500	76 억	5646496	N	N	1174	N	N
24	20240828	100607	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	196400	5100	2	2.67	5065705200	26134	30.26	191500	197100	191000	248500	134000	191300	193836.49	37.04	4091	196100	193700	192100	189700	188100	192900	188900	76	57200	500	145380	100	1	15242370	29936	26.99	5.35	12	0.17	7277.00	36702.00	309000	20240507	-36.44	135600	20231031	44.84	309000	-36.44	20240507	164000	19.76	20240805	309000	-36.44	20240507	135600	44.84	20231031	1.17	N	058470	500	76 억	5646496	N	N	1174	N	N
25	20240828	090552	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	191800	500	2	0.26	375673400	1955	2.26	191500	193200	191400	248500	134000	191300	192163.40	37.04	-26	196100	193700	192100	189700	188100	192900	188900	76	57200	500	145380	100	1	15242370	29235	26.36	5.23	12	0.01	7277.00	36702.00	309000	20240507	-37.93	135600	20231031	41.45	309000	-37.93	20240507	164000	16.95	20240805	309000	-37.93	20240507	135600	41.45	20231031	1.17	N	058470	500	76 억	5646496	N	N	1174	N	N
26	20240827	160542	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	191300	-3300	5	-1.70	16469725000	85721	89.99	192000	194500	190500	252500	136300	194600	192130.19	37.07	23642	210000	202300	198300	190600	186600	200300	188600	76	57900	500	147890	100	1	15242370	29159	26.29	5.21	12	0.56	7277.00	36702.00	309000	20240507	-38.09	135600	20231031	41.08	309000	-38.09	20240507	164000	16.65	20240805	309000	-38.09	20240507	135600	41.08	20231031	1.24	N	058470	500	76 억	5651083	N	N	1174	N	N
27	20240827	150543	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	191700	-2900	5	-1.49	15167891600	78920	82.85	192000	194500	190500	252500	136300	194600	192189.89	37.07	19644	210000	202300	198300	190600	186600	200300	188600	76	57900	500	147890	100	1	15242370	29220	26.34	5.22	12	0.52	7277.00	36702.00	309000	20240507	-37.96	135600	20231031	41.37	309000	-37.96	20240507	164000	16.89	20240805	309000	-37.96	20240507	135600	41.37	20231031	1.24	N	058470	500	76 억	5651083	N	N	969	N	N
28	20240827	140545	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	191800	-2800	5	-1.44	12879558400	66968	70.30	192000	194500	190500	252500	136300	194600	192320.33	37.07	15280	210000	202300	198300	190600	186600	200300	188600	76	57900	500	147890	100	1	15242370	29235	26.36	5.23	12	0.44	7277.00	36702.00	309000	20240507	-37.93	135600	20231031	41.45	309000	-37.93	20240507	164000	16.95	20240805	309000	-37.93	20240507	135600	41.45	20231031	1.24	N	058470	500	76 억	5651083	N	N	969	N	N
29	20240827	130547	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	192200	-2400	5	-1.23	11638772700	60487	63.50	192000	194500	190500	252500	136300	194600	192413.78	37.07	15178	210000	202300	198300	190600	186600	200300	188600	76	57900	500	147890	100	1	15242370	29296	26.41	5.24	12	0.40	7277.00	36702.00	309000	20240507	-37.80	135600	20231031	41.74	309000	-37.80	20240507	164000	17.20	20240805	309000	-37.80	20240507	135600	41.74	20231031	1.24	N	058470	500	76 억	5651083	N	N	969	N	N
30	20240827	120549	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	192200	-2400	5	-1.23	10031402700	52138	54.74	192000	194500	190500	252500	136300	194600	192396.34	37.07	12253	210000	202300	198300	190600	186600	200300	188600	76	57900	500	147890	100	1	15242370	29296	26.41	5.24	12	0.34	7277.00	36702.00	309000	20240507	-37.80	135600	20231031	41.74	309000	-37.80	20240507	164000	17.20	20240805	309000	-37.80	20240507	135600	41.74	20231031	1.24	N	058470	500	76 억	5651083	N	N	969	N	N
31	20240827	110545	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	191700	-2900	5	-1.49	8933918800	46433	48.75	192000	194500	190500	252500	136300	194600	192399.30	37.07	9780	210000	202300	198300	190600	186600	200300	188600	76	57900	500	147890	100	1	15242370	29220	26.34	5.22	12	0.30	7277.00	36702.00	309000	20240507	-37.96	135600	20231031	41.37	309000	-37.96	20240507	164000	16.89	20240805	309000	-37.96	20240507	135600	41.37	20231031	1.24	N	058470	500	76 억	5651083	N	N	969	N	N
32	20240827	100543	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	192700	-1900	5	-0.98	6926995400	35999	37.79	192000	194500	190500	252500	136300	194600	192415.21	37.07	7475	210000	202300	198300	190600	186600	200300	188600	76	57900	500	147890	100	1	15242370	29372	26.48	5.25	12	0.24	7277.00	36702.00	309000	20240507	-37.64	135600	20231031	42.11	309000	-37.64	20240507	164000	17.50	20240805	309000	-37.64	20240507	135600	42.11	20231031	1.24	N	058470	500	76 억	5651083	N	N	969	N	N
33	20240827	090543	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	193100	-1500	5	-0.77	741373900	3841	4.03	192000	194500	192000	252500	136300	194600	192969.15	37.07	312	210000	202300	198300	190600	186600	200300	188600	76	57900	500	147890	100	1	15242370	29433	26.54	5.26	12	0.03	7277.00	36702.00	309000	20240507	-37.51	135600	20231031	42.40	309000	-37.51	20240507	164000	17.74	20240805	309000	-37.51	20240507	135600	42.40	20231031	1.24	N	058470	500	76 억	5651083	N	N	969	N	N
34	20240826	160536	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	194600	-7400	5	-3.66	18661868100	94570	163.74	205500	206000	194300	262500	141500	202000	197342.35	37.12	-2011	210533	206266	201233	196966	191933	208400	199100	76	60500	500	153520	100	1	15242370	29662	26.74	5.30	12	0.62	7277.00	36702.00	309000	20240507	-37.02	135600	20231031	43.51	309000	-37.02	20240507	164000	18.66	20240805	309000	-37.02	20240507	135600	43.51	20231031	1.19	N	058470	500	76 억	5657664	N	N	969	N	N
35	20240826	150540	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	196600	-5400	5	-2.67	16095655900	81433	141.00	205500	206000	194300	262500	141500	202000	197655.20	37.12	-6999	210533	206266	201233	196966	191933	208400	199100	76	60500	500	153520	100	1	15242370	29966	27.02	5.36	12	0.53	7277.00	36702.00	309000	20240507	-36.38	135600	20231031	44.99	309000	-36.38	20240507	164000	19.88	20240805	309000	-36.38	20240507	135600	44.99	20231031	1.19	N	058470	500	76 억	5657664	N	N	240	N	N
36	20240826	140542	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	195900	-6100	5	-3.02	14364970600	72636	125.77	205500	206000	194300	262500	141500	202000	197766.54	37.12	-7738	210533	206266	201233	196966	191933	208400	199100	76	60500	500	153520	100	1	15242370	29860	26.92	5.34	12	0.48	7277.00	36702.00	309000	20240507	-36.60	135600	20231031	44.47	309000	-36.60	20240507	164000	19.45	20240805	309000	-36.60	20240507	135600	44.47	20231031	1.19	N	058470	500	76 억	5657664	N	N	240	N	N
37	20240826	130545	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	196000	-6000	5	-2.97	12830304400	64803	112.20	205500	206000	194300	262500	141500	202000	197989.36	37.12	-7702	210533	206266	201233	196966	191933	208400	199100	76	60500	500	153520	100	1	15242370	29875	26.93	5.34	12	0.43	7277.00	36702.00	309000	20240507	-36.57	135600	20231031	44.54	309000	-36.57	20240507	164000	19.51	20240805	309000	-36.57	20240507	135600	44.54	20231031	1.19	N	058470	500	76 억	5657664	N	N	240	N	N
38	20240826	120540	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	195800	-6200	5	-3.07	9979423300	50214	86.94	205500	206000	195600	262500	141500	202000	198737.87	37.12	-7417	210533	206266	201233	196966	191933	208400	199100	76	60500	500	153520	100	1	15242370	29845	26.91	5.33	12	0.33	7277.00	36702.00	309000	20240507	-36.63	135600	20231031	44.40	309000	-36.63	20240507	164000	19.39	20240805	309000	-36.63	20240507	135600	44.40	20231031	1.19	N	058470	500	76 억	5657664	N	N	240	N	N
39	20240826	110541	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	197500	-4500	5	-2.23	7015639600	35114	60.80	205500	206000	197100	262500	141500	202000	199796.08	37.12	-6729	210533	206266	201233	196966	191933	208400	199100	76	60500	500	153520	100	1	15242370	30104	27.14	5.38	12	0.23	7277.00	36702.00	309000	20240507	-36.08	135600	20231031	45.65	309000	-36.08	20240507	164000	20.43	20240805	309000	-36.08	20240507	135600	45.65	20231031	1.19	N	058470	500	76 억	5657664	N	N	240	N	N
40	20240826	100544	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	199300	-2700	5	-1.34	4087816600	20356	35.25	205500	206000	198800	262500	141500	202000	200816.30	37.12	-2269	210533	206266	201233	196966	191933	208400	199100	76	60500	500	153520	100	1	15242370	30378	27.39	5.43	12	0.13	7277.00	36702.00	309000	20240507	-35.50	135600	20231031	46.98	309000	-35.50	20240507	164000	21.52	20240805	309000	-35.50	20240507	135600	46.98	20231031	1.19	N	058470	500	76 억	5657664	N	N	240	N	N
41	20240826	090541	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	204000	2000	2	0.99	826638500	4049	7.01	205500	206000	201500	262500	141500	202000	204158.68	37.12	-1105	210533	206266	201233	196966	191933	208400	199100	76	60500	500	153520	500	1	15242370	31094	28.03	5.56	12	0.03	7277.00	36702.00	309000	20240507	-33.98	135600	20231031	50.44	309000	-33.98	20240507	164000	24.39	20240805	309000	-33.98	20240507	135600	50.44	20231031	1.19	N	058470	500	76 억	5657664	N	N	240	N	N
42	20240823	160538	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	202000	1000	2	0.50	11525421400	57150	67.36	196200	205500	196200	261000	141000	201000	201669.38	37.05	-4061	207133	204066	201433	198366	195733	202750	197050	76	60000	500	152760	500	1	15242370	30790	27.76	5.50	12	0.37	7277.00	36702.00	309000	20240507	-34.63	135600	20231031	48.97	309000	-34.63	20240507	164000	23.17	20240805	309000	-34.63	20240507	135600	48.97	20231031	1.19	N	058470	500	76 억	5646659	N	N	240	N	N
43	20240823	150541	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	203000	2000	2	1.00	10739901400	53264	62.78	196200	205500	196200	261000	141000	201000	201635.28	37.05	-4020	207133	204066	201433	198366	195733	202750	197050	76	60000	500	152760	500	1	15242370	30942	27.90	5.53	12	0.35	7277.00	36702.00	309000	20240507	-34.30	135600	20231031	49.71	309000	-34.30	20240507	164000	23.78	20240805	309000	-34.30	20240507	135600	49.71	20231031	1.19	N	058470	500	76 억	5646659	N	N	1163	N	N
44	20240823	140541	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	203500	2500	2	1.24	10163164900	50425	59.43	196200	205500	196200	261000	141000	201000	201550.12	37.05	-4097	207133	204066	201433	198366	195733	202750	197050	76	60000	500	152760	500	1	15242370	31018	27.96	5.54	12	0.33	7277.00	36702.00	309000	20240507	-34.14	135600	20231031	50.07	309000	-34.14	20240507	164000	24.09	20240805	309000	-34.14	20240507	135600	50.07	20231031	1.19	N	058470	500	76 억	5646659	N	N	1163	N	N
45	20240823	130541	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	204000	3000	2	1.49	9358088900	46483	54.79	196200	205500	196200	261000	141000	201000	201322.83	37.05	-3426	207133	204066	201433	198366	195733	202750	197050	76	60000	500	152760	500	1	15242370	31094	28.03	5.56	12	0.30	7277.00	36702.00	309000	20240507	-33.98	135600	20231031	50.44	309000	-33.98	20240507	164000	24.39	20240805	309000	-33.98	20240507	135600	50.44	20231031	1.19	N	058470	500	76 억	5646659	N	N	1163	N	N
46	20240823	120539	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	204000	3000	2	1.49	7521130400	37489	44.18	196200	205500	196200	261000	141000	201000	200622.33	37.05	-2880	207133	204066	201433	198366	195733	202750	197050	76	60000	500	152760	500	1	15242370	31094	28.03	5.56	12	0.25	7277.00	36702.00	309000	20240507	-33.98	135600	20231031	50.44	309000	-33.98	20240507	164000	24.39	20240805	309000	-33.98	20240507	135600	50.44	20231031	1.19	N	058470	500	76 억	5646659	N	N	1163	N	N
47	20240823	110540	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	203500	2500	2	1.24	5565822900	27913	32.90	196200	203500	196200	261000	141000	201000	199398.95	37.05	-3202	207133	204066	201433	198366	195733	202750	197050	76	60000	500	152760	500	1	15242370	31018	27.96	5.54	12	0.18	7277.00	36702.00	309000	20240507	-34.14	135600	20231031	50.07	309000	-34.14	20240507	164000	24.09	20240805	309000	-34.14	20240507	135600	50.07	20231031	1.19	N	058470	500	76 억	5646659	N	N	1163	N	N
48	20240823	100539	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	199900	-1100	5	-0.55	3677325400	18531	21.84	196200	201500	196200	261000	141000	201000	198441.82	37.05	-3208	207133	204066	201433	198366	195733	202750	197050	76	60000	500	152760	100	1	15242370	30469	27.47	5.45	12	0.12	7277.00	36702.00	309000	20240507	-35.31	135600	20231031	47.42	309000	-35.31	20240507	164000	21.89	20240805	309000	-35.31	20240507	135600	47.42	20231031	1.19	N	058470	500	76 억	5646659	N	N	1163	N	N
49	20240823	090541	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	197100	-3900	5	-1.94	753935700	3831	4.52	196200	197900	196200	261000	141000	201000	196798.67	37.05	-377	207133	204066	201433	198366	195733	202750	197050	76	60000	500	152760	100	1	15242370	30043	27.09	5.37	12	0.03	7277.00	36702.00	309000	20240507	-36.21	135600	20231031	45.35	309000	-36.21	20240507	164000	20.18	20240805	309000	-36.21	20240507	135600	45.35	20231031	1.19	N	058470	500	76 억	5646659	N	N	1163	N	N
50	20240822	160537	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	201000	-2000	5	-0.99	16592852300	83028	102.63	204000	204500	198800	263500	142500	203000	199845.10	37.13	-3591	209066	206032	202966	199932	196866	207550	201450	76	60500	500	154280	500	1	15242370	30637	27.62	5.48	12	0.54	7277.00	36702.00	309000	20240507	-34.95	135600	20231031	48.23	309000	-34.95	20240507	164000	22.56	20240805	309000	-34.95	20240507	135600	48.23	20231031	1.15	N	058470	500	76 억	5660124	N	N	1163	N	N
51	20240822	150541	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	199800	-3200	5	-1.58	15580591400	77983	96.39	204000	204500	198800	263500	142500	203000	199794.72	37.13	-3618	209066	206032	202966	199932	196866	207550	201450	76	60500	500	154280	100	1	15242370	30454	27.46	5.44	12	0.51	7277.00	36702.00	309000	20240507	-35.34	135600	20231031	47.35	309000	-35.34	20240507	164000	21.83	20240805	309000	-35.34	20240507	135600	47.35	20231031	1.15	N	058470	500	76 억	5660124	N	N	2070	N	N
52	20240822	140542	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	199100	-3900	5	-1.92	12478121700	62400	77.13	204000	204500	199000	263500	142500	203000	199969.90	37.13	-7142	209066	206032	202966	199932	196866	207550	201450	76	60500	500	154280	100	1	15242370	30348	27.36	5.42	12	0.41	7277.00	36702.00	309000	20240507	-35.57	135600	20231031	46.83	309000	-35.57	20240507	164000	21.40	20240805	309000	-35.57	20240507	135600	46.83	20231031	1.15	N	058470	500	76 억	5660124	N	N	2070	N	N
53	20240822	130542	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	200500	-2500	5	-1.23	8241678000	41160	50.88	204000	204500	199500	263500	142500	203000	200235.13	37.13	-3343	209066	206032	202966	199932	196866	207550	201450	76	60500	500	154280	500	1	15242370	30561	27.55	5.46	12	0.27	7277.00	36702.00	309000	20240507	-35.11	135600	20231031	47.86	309000	-35.11	20240507	164000	22.26	20240805	309000	-35.11	20240507	135600	47.86	20231031	1.15	N	058470	500	76 억	5660124	N	N	2070	N	N
54	20240822	120545	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	200000	-3000	5	-1.48	6851580700	34211	42.29	204000	204500	199500	263500	142500	203000	200274.20	37.13	-3513	209066	206032	202966	199932	196866	207550	201450	76	60500	500	154280	500	1	15242370	30485	27.48	5.45	12	0.22	7277.00	36702.00	309000	20240507	-35.28	135600	20231031	47.49	309000	-35.28	20240507	164000	21.95	20240805	309000	-35.28	20240507	135600	47.49	20231031	1.15	N	058470	500	76 억	5660124	N	N	2070	N	N
55	20240822	110539	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	200500	-2500	5	-1.23	5764153600	28777	35.57	204000	204500	199500	263500	142500	203000	200304.19	37.13	-3479	209066	206032	202966	199932	196866	207550	201450	76	60500	500	154280	500	1	15242370	30561	27.55	5.46	12	0.19	7277.00	36702.00	309000	20240507	-35.11	135600	20231031	47.86	309000	-35.11	20240507	164000	22.26	20240805	309000	-35.11	20240507	135600	47.86	20231031	1.15	N	058470	500	76 억	5660124	N	N	2070	N	N
56	20240822	100539	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	199900	-3100	5	-1.53	3846838500	19186	23.72	204000	204500	199500	263500	142500	203000	200502.37	37.13	-3252	209066	206032	202966	199932	196866	207550	201450	76	60500	500	154280	100	1	15242370	30469	27.47	5.45	12	0.13	7277.00	36702.00	309000	20240507	-35.31	135600	20231031	47.42	309000	-35.31	20240507	164000	21.89	20240805	309000	-35.31	20240507	135600	47.42	20231031	1.15	N	058470	500	76 억	5660124	N	N	2070	N	N
57	20240822	090540	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	200000	-3000	5	-1.48	1081483600	5370	6.64	204000	204500	199600	263500	142500	203000	201393.59	37.13	-1395	209066	206032	202966	199932	196866	207550	201450	76	60500	500	154280	500	1	15242370	30485	27.48	5.45	12	0.04	7277.00	36702.00	309000	20240507	-35.28	135600	20231031	47.49	309000	-35.28	20240507	164000	21.95	20240805	309000	-35.28	20240507	135600	47.49	20231031	1.15	N	058470	500	76 억	5660124	N	N	2070	N	N
58	20240821	160536	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	203000	-2000	5	-0.98	16231278600	80369	77.57	201000	206000	199900	266500	143500	205000	201954.20	37.15	13754	219333	212166	208333	201166	197333	210250	199250	76	61500	500	155800	500	1	15242370	30942	27.90	5.53	12	0.53	7277.00	36702.00	309000	20240507	-34.30	135600	20231031	49.71	309000	-34.30	20240507	164000	23.78	20240805	309000	-34.30	20240507	135600	49.71	20231031	1.13	N	058470	500	76 억	5661956	N	N	2070	N	N
59	20240821	150543	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	202500	-2500	5	-1.22	14835405600	73494	70.93	201000	206000	199900	266500	143500	205000	201856.16	37.15	13322	219333	212166	208333	201166	197333	210250	199250	76	61500	500	155800	500	1	15242370	30866	27.83	5.52	12	0.48	7277.00	36702.00	309000	20240507	-34.47	135600	20231031	49.34	309000	-34.47	20240507	164000	23.48	20240805	309000	-34.47	20240507	135600	49.34	20231031	1.13	N	058470	500	76 억	5661956	N	N	562	N	N
60	20240821	140538	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	201000	-4000	5	-1.95	12565666100	62282	60.11	201000	206000	199900	266500	143500	205000	201751.25	37.15	11353	219333	212166	208333	201166	197333	210250	199250	76	61500	500	155800	500	1	15242370	30637	27.62	5.48	12	0.41	7277.00	36702.00	309000	20240507	-34.95	135600	20231031	48.23	309000	-34.95	20240507	164000	22.56	20240805	309000	-34.95	20240507	135600	48.23	20231031	1.13	N	058470	500	76 억	5661956	N	N	562	N	N
61	20240821	130543	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	200000	-5000	5	-2.44	10877581900	53881	52.00	201000	206000	199900	266500	143500	205000	201878.11	37.15	9000	219333	212166	208333	201166	197333	210250	199250	76	61500	500	155800	500	1	15242370	30485	27.48	5.45	12	0.35	7277.00	36702.00	309000	20240507	-35.28	135600	20231031	47.49	309000	-35.28	20240507	164000	21.95	20240805	309000	-35.28	20240507	135600	47.49	20231031	1.13	N	058470	500	76 억	5661956	N	N	562	N	N
62	20240821	120543	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	201000	-4000	5	-1.95	8285094500	40936	39.51	201000	206000	200500	266500	143500	205000	202387.57	37.15	6623	219333	212166	208333	201166	197333	210250	199250	76	61500	500	155800	500	1	15242370	30637	27.62	5.48	12	0.27	7277.00	36702.00	309000	20240507	-34.95	135600	20231031	48.23	309000	-34.95	20240507	164000	22.56	20240805	309000	-34.95	20240507	135600	48.23	20231031	1.13	N	058470	500	76 억	5661956	N	N	562	N	N
63	20240821	110537	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	201000	-4000	5	-1.95	6681591500	32964	31.82	201000	206000	200500	266500	143500	205000	202689.38	37.15	4904	219333	212166	208333	201166	197333	210250	199250	76	61500	500	155800	500	1	15242370	30637	27.62	5.48	12	0.22	7277.00	36702.00	309000	20240507	-34.95	135600	20231031	48.23	309000	-34.95	20240507	164000	22.56	20240805	309000	-34.95	20240507	135600	48.23	20231031	1.13	N	058470	500	76 억	5661956	N	N	562	N	N
64	20240821	100542	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	204500	-500	5	-0.24	3704972000	18218	17.58	201000	206000	200500	266500	143500	205000	203363.37	37.15	609	219333	212166	208333	201166	197333	210250	199250	76	61500	500	155800	500	1	15242370	31171	28.10	5.57	12	0.12	7277.00	36702.00	309000	20240507	-33.82	135600	20231031	50.81	309000	-33.82	20240507	164000	24.70	20240805	309000	-33.82	20240507	135600	50.81	20231031	1.13	N	058470	500	76 억	5661956	N	N	562	N	N
65	20240821	090539	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	201500	-3500	5	-1.71	785642000	3900	3.76	201000	203500	200500	266500	143500	205000	201391.15	37.15	309	219333	212166	208333	201166	197333	210250	199250	76	61500	500	155800	500	1	15242370	30713	27.69	5.49	12	0.03	7277.00	36702.00	309000	20240507	-34.79	135600	20231031	48.60	309000	-34.79	20240507	164000	22.87	20240805	309000	-34.79	20240507	135600	48.60	20231031	1.13	N	058470	500	76 억	5661956	N	N	562	N	N
66	20240820	160532	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	205000	-4500	5	-2.15	21328814000	102961	107.45	214000	215500	204500	272000	147000	209500	207155.91	37.21	5425	224500	217000	213000	205500	201500	215000	203500	76	62500	500	159220	500	1	15242370	31247	28.17	5.59	12	0.68	7277.00	36702.00	309000	20240507	-33.66	135600	20231031	51.18	309000	-33.66	20240507	164000	25.00	20240805	309000	-33.66	20240507	135600	51.18	20231031	1.13	N	058470	500	76 억	5671164	N	N	559	N	N
67	20240820	150539	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	205500	-4000	5	-1.91	19723822000	95148	99.30	214000	215500	204500	272000	147000	209500	207296.23	37.21	5560	224500	217000	213000	205500	201500	215000	203500	76	62500	500	159220	500	1	15242370	31323	28.24	5.60	12	0.62	7277.00	36702.00	309000	20240507	-33.50	135600	20231031	51.55	309000	-33.50	20240507	164000	25.30	20240805	309000	-33.50	20240507	135600	51.55	20231031	1.13	N	058470	500	76 억	5671164	N	N	395	N	N
68	20240820	140538	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	206000	-3500	5	-1.67	17052184500	82152	85.73	214000	215500	204500	272000	147000	209500	207568.71	37.21	4771	224500	217000	213000	205500	201500	215000	203500	76	62500	500	159220	500	1	15242370	31399	28.31	5.61	12	0.54	7277.00	36702.00	309000	20240507	-33.33	135600	20231031	51.92	309000	-33.33	20240507	164000	25.61	20240805	309000	-33.33	20240507	135600	51.92	20231031	1.13	N	058470	500	76 억	5671164	N	N	395	N	N
69	20240820	130538	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	205500	-4000	5	-1.91	14714189000	70793	73.88	214000	215500	204500	272000	147000	209500	207848.08	37.21	4123	224500	217000	213000	205500	201500	215000	203500	76	62500	500	159220	500	1	15242370	31323	28.24	5.60	12	0.46	7277.00	36702.00	309000	20240507	-33.50	135600	20231031	51.55	309000	-33.50	20240507	164000	25.30	20240805	309000	-33.50	20240507	135600	51.55	20231031	1.13	N	058470	500	76 억	5671164	N	N	395	N	N
70	20240820	120539	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	206000	-3500	5	-1.67	12859852000	61788	64.48	214000	215500	204500	272000	147000	209500	208128.63	37.21	3326	224500	217000	213000	205500	201500	215000	203500	76	62500	500	159220	500	1	15242370	31399	28.31	5.61	12	0.41	7277.00	36702.00	309000	20240507	-33.33	135600	20231031	51.92	309000	-33.33	20240507	164000	25.61	20240805	309000	-33.33	20240507	135600	51.92	20231031	1.13	N	058470	500	76 억	5671164	N	N	395	N	N
71	20240820	110536	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	206500	-3000	5	-1.43	10585034000	50747	52.96	214000	215500	204500	272000	147000	209500	208584.43	37.21	408	224500	217000	213000	205500	201500	215000	203500	76	62500	500	159220	500	1	15242370	31475	28.38	5.63	12	0.33	7277.00	36702.00	309000	20240507	-33.17	135600	20231031	52.29	309000	-33.17	20240507	164000	25.91	20240805	309000	-33.17	20240507	135600	52.29	20231031	1.13	N	058470	500	76 억	5671164	N	N	395	N	N
72	20240820	100534	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	207000	-2500	5	-1.19	6749043000	32115	33.51	214000	215500	206500	272000	147000	209500	210152.36	37.21	-3005	224500	217000	213000	205500	201500	215000	203500	76	62500	500	159220	500	1	15242370	31552	28.45	5.64	12	0.21	7277.00	36702.00	309000	20240507	-33.01	135600	20231031	52.65	309000	-33.01	20240507	164000	26.22	20240805	309000	-33.01	20240507	135600	52.65	20231031	1.13	N	058470	500	76 억	5671164	N	N	395	N	N
73	20240820	090536	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	214000	4500	2	2.15	1362995500	6359	6.64	214000	215500	213500	272000	147000	209500	214341.17	37.21	-783	224500	217000	213000	205500	201500	215000	203500	76	62500	500	159220	500	1	15242370	32619	29.41	5.83	12	0.04	7277.00	36702.00	309000	20240507	-30.74	135600	20231031	57.82	309000	-30.74	20240507	164000	30.49	20240805	309000	-30.74	20240507	135600	57.82	20231031	1.13	N	058470	500	76 억	5671164	N	N	395	N	N
74	20240819	160529	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	209500	-12500	5	-5.63	20182187000	94940	70.54	219500	220500	209000	288500	155500	222000	212581.38	37.20	-8878	226333	224166	220333	218166	214333	225250	219250	76	66500	500	168720	500	1	15242370	31933	28.79	5.71	12	0.62	7277.00	36702.00	309000	20240507	-32.20	135600	20231031	54.50	309000	-32.20	20240507	164000	27.74	20240805	309000	-32.20	20240507	135600	54.50	20231031	1.14	N	058470	500	76 억	5669771	N	N	392	N	N
75	20240819	150533	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	210000	-12000	5	-5.41	18967968500	89155	66.24	219500	220500	209000	288500	155500	222000	212752.51	37.20	-6732	226333	224166	220333	218166	214333	225250	219250	76	66500	500	168720	500	1	15242370	32009	28.86	5.72	12	0.58	7277.00	36702.00	309000	20240507	-32.04	135600	20231031	54.87	309000	-32.04	20240507	164000	28.05	20240805	309000	-32.04	20240507	135600	54.87	20231031	1.14	N	058470	500	76 억	5669771	N	N	6599	N	N
76	20240819	140535	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	211500	-10500	5	-4.73	15365182000	72021	53.51	219500	220500	210000	288500	155500	222000	213342.84	37.20	-4012	226333	224166	220333	218166	214333	225250	219250	76	66500	500	168720	500	1	15242370	32238	29.06	5.76	12	0.47	7277.00	36702.00	309000	20240507	-31.55	135600	20231031	55.97	309000	-31.55	20240507	164000	28.96	20240805	309000	-31.55	20240507	135600	55.97	20231031	1.14	N	058470	500	76 억	5669771	N	N	6599	N	N
77	20240819	130532	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	210500	-11500	5	-5.18	13314306500	62319	46.30	219500	220500	210500	288500	155500	222000	213647.36	37.20	-4068	226333	224166	220333	218166	214333	225250	219250	76	66500	500	168720	500	1	15242370	32085	28.93	5.74	12	0.41	7277.00	36702.00	309000	20240507	-31.88	135600	20231031	55.24	309000	-31.88	20240507	164000	28.35	20240805	309000	-31.88	20240507	135600	55.24	20231031	1.14	N	058470	500	76 억	5669771	N	N	6599	N	N
78	20240819	120532	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	211500	-10500	5	-4.73	11637299000	54373	40.40	219500	220500	211000	288500	155500	222000	214026.87	37.20	-1206	226333	224166	220333	218166	214333	225250	219250	76	66500	500	168720	500	1	15242370	32238	29.06	5.76	12	0.36	7277.00	36702.00	309000	20240507	-31.55	135600	20231031	55.97	309000	-31.55	20240507	164000	28.96	20240805	309000	-31.55	20240507	135600	55.97	20231031	1.14	N	058470	500	76 억	5669771	N	N	6599	N	N
79	20240819	110533	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	211500	-10500	5	-4.73	10372009500	48394	35.95	219500	220500	211000	288500	155500	222000	214323.97	37.20	200	226333	224166	220333	218166	214333	225250	219250	76	66500	500	168720	500	1	15242370	32238	29.06	5.76	12	0.32	7277.00	36702.00	309000	20240507	-31.55	135600	20231031	55.97	309000	-31.55	20240507	164000	28.96	20240805	309000	-31.55	20240507	135600	55.97	20231031	1.14	N	058470	500	76 억	5669771	N	N	6599	N	N
80	20240819	100533	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	212000	-10000	5	-4.50	7385627500	34285	25.47	219500	220500	212000	288500	155500	222000	215418.24	37.20	-463	226333	224166	220333	218166	214333	225250	219250	76	66500	500	168720	500	1	15242370	32314	29.13	5.78	12	0.22	7277.00	36702.00	309000	20240507	-31.39	135600	20231031	56.34	309000	-31.39	20240507	164000	29.27	20240805	309000	-31.39	20240507	135600	56.34	20231031	1.14	N	058470	500	76 억	5669771	N	N	6599	N	N
81	20240819	090533	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	217000	-5000	5	-2.25	1640626500	7543	5.60	219500	220500	215500	288500	155500	222000	217501.99	37.20	1669	226333	224166	220333	218166	214333	225250	219250	76	66500	500	168720	500	1	15242370	33076	29.82	5.91	12	0.05	7277.00	36702.00	309000	20240507	-29.77	135600	20231031	60.03	309000	-29.77	20240507	164000	32.32	20240805	309000	-29.77	20240507	135600	60.03	20231031	1.14	N	058470	500	76 억	5669771	N	N	6599	N	N
82	20240816	160527	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	222000	10500	2	4.96	29524181500	134221	107.56	219500	222500	216500	274500	148500	211500	219962.10	37.08	16159	218500	215000	211500	208000	204500	213250	206250	76	63000	500	160740	500	1	15242370	33838	30.51	6.05	12	0.88	7277.00	36702.00	309000	20240507	-28.16	135600	20231031	63.72	309000	-28.16	20240507	164000	35.37	20240805	309000	-28.16	20240507	135600	63.72	20231031	1.15	N	058470	500	76 억	5652198	N	N	6536	N	N
83	20240816	150530	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	221000	9500	2	4.49	27660794500	125821	100.83	219500	222500	216500	274500	148500	211500	219842.43	37.08	17435	218500	215000	211500	208000	204500	213250	206250	76	63000	500	160740	500	1	15242370	33686	30.37	6.02	12	0.83	7277.00	36702.00	309000	20240507	-28.48	135600	20231031	62.98	309000	-28.48	20240507	164000	34.76	20240805	309000	-28.48	20240507	135600	62.98	20231031	1.15	N	058470	500	76 억	5652198	N	N	4312	N	N
84	20240816	140532	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	221500	10000	2	4.73	24356821000	110927	88.89	219500	222000	216500	274500	148500	211500	219575.23	37.08	17089	218500	215000	211500	208000	204500	213250	206250	76	63000	500	160740	500	1	15242370	33762	30.44	6.04	12	0.73	7277.00	36702.00	309000	20240507	-28.32	135600	20231031	63.35	309000	-28.32	20240507	164000	35.06	20240805	309000	-28.32	20240507	135600	63.35	20231031	1.15	N	058470	500	76 억	5652198	N	N	4312	N	N
85	20240816	130533	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	219500	8000	2	3.78	17850394500	81450	65.27	219500	221000	216500	274500	148500	211500	219157.70	37.08	9448	218500	215000	211500	208000	204500	213250	206250	76	63000	500	160740	500	1	15242370	33457	30.16	5.98	12	0.53	7277.00	36702.00	309000	20240507	-28.96	135600	20231031	61.87	309000	-28.96	20240507	164000	33.84	20240805	309000	-28.96	20240507	135600	61.87	20231031	1.15	N	058470	500	76 억	5652198	N	N	4312	N	N
86	20240816	120531	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	218500	7000	2	3.31	15815969500	72142	57.81	219500	221000	216500	274500	148500	211500	219233.87	37.08	9878	218500	215000	211500	208000	204500	213250	206250	76	63000	500	160740	500	1	15242370	33305	30.03	5.95	12	0.47	7277.00	36702.00	309000	20240507	-29.29	135600	20231031	61.14	309000	-29.29	20240507	164000	33.23	20240805	309000	-29.29	20240507	135600	61.14	20231031	1.15	N	058470	500	76 억	5652198	N	N	4312	N	N
87	20240816	110533	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	219500	8000	2	3.78	14001645500	63856	51.17	219500	221000	216500	274500	148500	211500	219269.07	37.08	10678	218500	215000	211500	208000	204500	213250	206250	76	63000	500	160740	500	1	15242370	33457	30.16	5.98	12	0.42	7277.00	36702.00	309000	20240507	-28.96	135600	20231031	61.87	309000	-28.96	20240507	164000	33.84	20240805	309000	-28.96	20240507	135600	61.87	20231031	1.15	N	058470	500	76 억	5652198	N	N	4312	N	N
88	20240816	100529	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	219000	7500	2	3.55	10530339000	48026	38.49	219500	221000	216500	274500	148500	211500	219263.29	37.08	9077	218500	215000	211500	208000	204500	213250	206250	76	63000	500	160740	500	1	15242370	33381	30.09	5.97	12	0.32	7277.00	36702.00	309000	20240507	-29.13	135600	20231031	61.50	309000	-29.13	20240507	164000	33.54	20240805	309000	-29.13	20240507	135600	61.50	20231031	1.15	N	058470	500	76 억	5652198	N	N	4312	N	N
89	20240816	090531	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	220500	9000	2	4.26	3191144000	14543	11.65	219500	221000	216500	274500	148500	211500	219428.18	37.08	3222	218500	215000	211500	208000	204500	213250	206250	76	63000	500	160740	500	1	15242370	33609	30.30	6.01	12	0.10	7277.00	36702.00	309000	20240507	-28.64	135600	20231031	62.61	309000	-28.64	20240507	164000	34.45	20240805	309000	-28.64	20240507	135600	62.61	20231031	1.15	N	058470	500	76 억	5652198	N	N	4312	N	N
90	20240814	160532	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	211500	6000	2	2.92	26230034000	123733	148.57	212500	215000	208000	267000	144000	205500	211990.36	37.04	-13736	212966	209232	204266	200532	195566	211100	202400	76	61500	500	156180	500	1	15242370	32238	29.06	5.76	12	0.81	7277.00	36702.00	309000	20240507	-31.55	135600	20231031	55.97	309000	-31.55	20240507	164000	28.96	20240805	309000	-31.55	20240507	135600	55.97	20231031	1.18	N	058470	500	76 억	5645834	N	N	4311	N	N
91	20240814	150530	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	212500	7000	2	3.41	23107166000	108948	130.82	212500	215000	208000	267000	144000	205500	212094.98	37.04	-14818	212966	209232	204266	200532	195566	211100	202400	76	61500	500	156180	500	1	15242370	32390	29.20	5.79	12	0.71	7277.00	36702.00	309000	20240507	-31.23	135600	20231031	56.71	309000	-31.23	20240507	164000	29.57	20240805	309000	-31.23	20240507	135600	56.71	20231031	1.18	N	058470	500	76 억	5645834	N	N	195	N	N
92	20240814	140536	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	212500	7000	2	3.41	19248719000	90793	109.02	212500	215000	208000	267000	144000	205500	212008.36	37.04	-11491	212966	209232	204266	200532	195566	211100	202400	76	61500	500	156180	500	1	15242370	32390	29.20	5.79	12	0.60	7277.00	36702.00	309000	20240507	-31.23	135600	20231031	56.71	309000	-31.23	20240507	164000	29.57	20240805	309000	-31.23	20240507	135600	56.71	20231031	1.18	N	058470	500	76 억	5645834	N	N	195	N	N
93	20240814	130533	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	213000	7500	2	3.65	16449426500	77674	93.27	212500	215000	208000	267000	144000	205500	211777.13	37.04	-9354	212966	209232	204266	200532	195566	211100	202400	76	61500	500	156180	500	1	15242370	32466	29.27	5.80	12	0.51	7277.00	36702.00	309000	20240507	-31.07	135600	20231031	57.08	309000	-31.07	20240507	164000	29.88	20240805	309000	-31.07	20240507	135600	57.08	20231031	1.18	N	058470	500	76 억	5645834	N	N	195	N	N
94	20240814	120530	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	213500	8000	2	3.89	14457527000	68313	82.03	212500	215000	208000	267000	144000	205500	211638.70	37.04	-7386	212966	209232	204266	200532	195566	211100	202400	76	61500	500	156180	500	1	15242370	32542	29.34	5.82	12	0.45	7277.00	36702.00	309000	20240507	-30.91	135600	20231031	57.45	309000	-30.91	20240507	164000	30.18	20240805	309000	-30.91	20240507	135600	57.45	20231031	1.18	N	058470	500	76 억	5645834	N	N	195	N	N
95	20240814	110527	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	212500	7000	2	3.41	12398655500	58637	70.41	212500	215000	208000	267000	144000	205500	211450.08	37.04	-7419	212966	209232	204266	200532	195566	211100	202400	76	61500	500	156180	500	1	15242370	32390	29.20	5.79	12	0.38	7277.00	36702.00	309000	20240507	-31.23	135600	20231031	56.71	309000	-31.23	20240507	164000	29.57	20240805	309000	-31.23	20240507	135600	56.71	20231031	1.18	N	058470	500	76 억	5645834	N	N	195	N	N
96	20240814	100527	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	209500	4000	2	1.95	8508638500	40227	48.30	212500	215000	208000	267000	144000	205500	211519.20	37.04	-7915	212966	209232	204266	200532	195566	211100	202400	76	61500	500	156180	500	1	15242370	31933	28.79	5.71	12	0.26	7277.00	36702.00	309000	20240507	-32.20	135600	20231031	54.50	309000	-32.20	20240507	164000	27.74	20240805	309000	-32.20	20240507	135600	54.50	20231031	1.18	N	058470	500	76 억	5645834	N	N	195	N	N
97	20240814	090600	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	209000	3500	2	1.70	3816510000	17973	21.58	212500	215000	209000	267000	144000	205500	212356.01	37.04	-3548	212966	209232	204266	200532	195566	211100	202400	76	61500	500	156180	500	1	15242370	31857	28.72	5.69	12	0.12	7277.00	36702.00	309000	20240507	-32.36	135600	20231031	54.13	309000	-32.36	20240507	164000	27.44	20240805	309000	-32.36	20240507	135600	54.13	20231031	1.18	N	058470	500	76 억	5645834	N	N	195	N	N
98	20240813	160522	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	205500	2500	2	1.23	16875145400	82592	68.57	204000	208000	199300	263500	142500	203000	204318.68	37.07	-13896	214333	208666	202833	197166	191333	211500	200000	76	60500	500	154280	500	1	15242370	31323	28.24	5.60	12	0.54	7277.00	36702.00	309000	20240507	-33.50	135600	20231031	51.55	309000	-33.50	20240507	164000	25.30	20240805	309000	-33.50	20240507	135600	51.55	20231031	1.18	N	058470	500	76 억	5650008	N	N	193	N	N
99	20240813	150525	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	207000	4000	2	1.97	15437878900	75626	62.79	204000	208000	199300	263500	142500	203000	204134.54	37.07	-11475	214333	208666	202833	197166	191333	211500	200000	76	60500	500	154280	500	1	15242370	31552	28.45	5.64	12	0.50	7277.00	36702.00	309000	20240507	-33.01	135600	20231031	52.65	309000	-33.01	20240507	164000	26.22	20240805	309000	-33.01	20240507	135600	52.65	20231031	1.18	N	058470	500	76 억	5650008	N	N	1951	N	N
100	20240813	140527	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	206000	3000	2	1.48	11111671400	54721	45.43	204000	208000	199300	263500	142500	203000	203060.46	37.07	-5136	214333	208666	202833	197166	191333	211500	200000	76	60500	500	154280	500	1	15242370	31399	28.31	5.61	12	0.36	7277.00	36702.00	309000	20240507	-33.33	135600	20231031	51.92	309000	-33.33	20240507	164000	25.61	20240805	309000	-33.33	20240507	135600	51.92	20231031	1.18	N	058470	500	76 억	5650008	N	N	1951	N	N
101	20240813	130527	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	199700	-3300	5	-1.63	6465480700	32067	26.62	204000	205000	199300	263500	142500	203000	201624.12	37.07	-1883	214333	208666	202833	197166	191333	211500	200000	76	60500	500	154280	100	1	15242370	30439	27.44	5.44	12	0.21	7277.00	36702.00	309000	20240507	-35.37	135600	20231031	47.27	309000	-35.37	20240507	164000	21.77	20240805	309000	-35.37	20240507	135600	47.27	20231031	1.18	N	058470	500	76 억	5650008	N	N	1951	N	N
102	20240813	120523	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	200500	-2500	5	-1.23	5857797100	29028	24.10	204000	205000	199300	263500	142500	203000	201798.16	37.07	-1274	214333	208666	202833	197166	191333	211500	200000	76	60500	500	154280	500	1	15242370	30561	27.55	5.46	12	0.19	7277.00	36702.00	309000	20240507	-35.11	135600	20231031	47.86	309000	-35.11	20240507	164000	22.26	20240805	309000	-35.11	20240507	135600	47.86	20231031	1.18	N	058470	500	76 억	5650008	N	N	1951	N	N
103	20240813	110522	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	201000	-2000	5	-0.99	5037802300	24930	20.70	204000	205000	199900	263500	142500	203000	202077.91	37.07	-804	214333	208666	202833	197166	191333	211500	200000	76	60500	500	154280	500	1	15242370	30637	27.62	5.48	12	0.16	7277.00	36702.00	309000	20240507	-34.95	135600	20231031	48.23	309000	-34.95	20240507	164000	22.56	20240805	309000	-34.95	20240507	135600	48.23	20231031	1.18	N	058470	500	76 억	5650008	N	N	1951	N	N
104	20240813	100522	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	201500	-1500	5	-0.74	3529271000	17405	14.45	204000	205000	201000	263500	142500	203000	202773.40	37.07	-668	214333	208666	202833	197166	191333	211500	200000	76	60500	500	154280	500	1	15242370	30713	27.69	5.49	12	0.11	7277.00	36702.00	309000	20240507	-34.79	135600	20231031	48.60	309000	-34.79	20240507	164000	22.87	20240805	309000	-34.79	20240507	135600	48.60	20231031	1.18	N	058470	500	76 억	5650008	N	N	1951	N	N
105	20240813	090526	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	204500	1500	2	0.74	692254000	3393	2.82	204000	205000	203000	263500	142500	203000	204024.17	37.07	731	214333	208666	202833	197166	191333	211500	200000	76	60500	500	154280	500	1	15242370	31171	28.10	5.57	12	0.02	7277.00	36702.00	309000	20240507	-33.82	135600	20231031	50.81	309000	-33.82	20240507	164000	24.70	20240805	309000	-33.82	20240507	135600	50.81	20231031	1.18	N	058470	500	76 억	5650008	N	N	1951	N	N
106	20240812	160520	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	203000	7200	2	3.68	24487953900	119806	75.46	197200	208500	197000	254500	137100	195800	204400.18	37.06	-21993	216066	205932	200866	190732	185666	203400	188200	76	58700	500	148800	500	1	15242370	30942	27.90	5.53	12	0.79	7277.00	36702.00	309000	20240507	-34.30	135600	20231031	49.71	309000	-34.30	20240507	164000	23.78	20240805	309000	-34.30	20240507	135600	49.71	20231031	1.16	N	058470	500	76 억	5648532	N	N	1950	N	N
107	20240812	150522	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	204500	8700	2	4.44	23000677900	112492	70.86	197200	208500	197000	254500	137100	195800	204465.32	37.06	-17498	216066	205932	200866	190732	185666	203400	188200	76	58700	500	148800	500	1	15242370	31171	28.10	5.57	12	0.74	7277.00	36702.00	309000	20240507	-33.82	135600	20231031	50.81	309000	-33.82	20240507	164000	24.70	20240805	309000	-33.82	20240507	135600	50.81	20231031	1.16	N	058470	500	76 억	5648532	N	N	2931	N	N
108	20240812	140521	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	204000	8200	2	4.19	20874841900	102067	64.29	197200	208500	197000	254500	137100	195800	204521.31	37.06	-11850	216066	205932	200866	190732	185666	203400	188200	76	58700	500	148800	500	1	15242370	31094	28.03	5.56	12	0.67	7277.00	36702.00	309000	20240507	-33.98	135600	20231031	50.44	309000	-33.98	20240507	164000	24.39	20240805	309000	-33.98	20240507	135600	50.44	20231031	1.16	N	058470	500	76 억	5648532	N	N	2931	N	N
109	20240812	130517	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	204500	8700	2	4.44	18892040900	92352	58.17	197200	208500	197000	254500	137100	195800	204565.96	37.06	-6776	216066	205932	200866	190732	185666	203400	188200	76	58700	500	148800	500	1	15242370	31171	28.10	5.57	12	0.61	7277.00	36702.00	309000	20240507	-33.82	135600	20231031	50.81	309000	-33.82	20240507	164000	24.70	20240805	309000	-33.82	20240507	135600	50.81	20231031	1.16	N	058470	500	76 억	5648532	N	N	2931	N	N
110	20240812	120517	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	205500	9700	2	4.95	17303903400	84608	53.29	197200	208500	197000	254500	137100	195800	204518.94	37.06	-2551	216066	205932	200866	190732	185666	203400	188200	76	58700	500	148800	500	1	15242370	31323	28.24	5.60	12	0.56	7277.00	36702.00	309000	20240507	-33.50	135600	20231031	51.55	309000	-33.50	20240507	164000	25.30	20240805	309000	-33.50	20240507	135600	51.55	20231031	1.16	N	058470	500	76 억	5648532	N	N	2931	N	N
111	20240812	110518	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	207000	11200	2	5.72	15551532400	76108	47.94	197200	208500	197000	254500	137100	195800	204335.50	37.06	1402	216066	205932	200866	190732	185666	203400	188200	76	58700	500	148800	500	1	15242370	31552	28.45	5.64	12	0.50	7277.00	36702.00	309000	20240507	-33.01	135600	20231031	52.65	309000	-33.01	20240507	164000	26.22	20240805	309000	-33.01	20240507	135600	52.65	20231031	1.16	N	058470	500	76 억	5648532	N	N	2931	N	N
112	20240812	100514	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	204000	8200	2	4.19	10709122900	52594	33.13	197200	207500	197000	254500	137100	195800	203619.31	37.06	-962	216066	205932	200866	190732	185666	203400	188200	76	58700	500	148800	500	1	15242370	31094	28.03	5.56	12	0.35	7277.00	36702.00	309000	20240507	-33.98	135600	20231031	50.44	309000	-33.98	20240507	164000	24.39	20240805	309000	-33.98	20240507	135600	50.44	20231031	1.16	N	058470	500	76 억	5648532	N	N	2931	N	N
113	20240812	090514	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	198300	2500	2	1.28	1234016300	6247	3.93	197200	199000	197000	254500	137100	195800	197538.54	37.06	-1637	216066	205932	200866	190732	185666	203400	188200	76	58700	500	148800	100	1	15242370	30226	27.25	5.40	12	0.04	7277.00	36702.00	309000	20240507	-35.83	135600	20231031	46.24	309000	-35.83	20240507	164000	20.91	20240805	309000	-35.83	20240507	135600	46.24	20231031	1.16	N	058470	500	76 억	5648532	N	N	2931	N	N
114	20240809	160513	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	195800	3400	2	1.77	31646110000	156784	85.17	204000	211000	195800	250000	134700	192400	201854.08	36.98	-26235	210266	201332	196566	187632	182866	198950	185250	76	57600	500	146220	100	1	15242370	29845	26.91	5.33	12	1.03	7277.00	36702.00	309000	20240507	-36.63	135600	20231031	44.40	309000	-36.63	20240507	164000	19.39	20240805	309000	-36.63	20240507	135600	44.40	20231031	1.18	N	058470	500	76 억	5636718	N	N	2931	N	N
115	20240809	150524	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	197000	4600	2	2.39	28967789500	143157	77.77	204000	211000	195800	250000	134700	192400	202349.79	36.98	-23807	210266	201332	196566	187632	182866	198950	185250	76	57600	500	146220	100	1	15242370	30027	27.07	5.37	12	0.94	7277.00	36702.00	309000	20240507	-36.25	135600	20231031	45.28	309000	-36.25	20240507	164000	20.12	20240805	309000	-36.25	20240507	135600	45.28	20231031	1.18	N	058470	500	76 억	5636718	N	N	819	N	N
116	20240809	140522	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	196000	3600	2	1.87	25407028800	125114	67.97	204000	211000	196000	250000	134700	192400	203071.03	36.98	-17635	210266	201332	196566	187632	182866	198950	185250	76	57600	500	146220	100	1	15242370	29875	26.93	5.34	12	0.82	7277.00	36702.00	309000	20240507	-36.57	135600	20231031	44.54	309000	-36.57	20240507	164000	19.51	20240805	309000	-36.57	20240507	135600	44.54	20231031	1.18	N	058470	500	76 억	5636718	N	N	819	N	N
117	20240809	130523	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	200000	7600	2	3.95	22277130700	109329	59.39	204000	211000	199300	250000	134700	192400	203762.32	36.98	-13923	210266	201332	196566	187632	182866	198950	185250	76	57600	500	146220	500	1	15242370	30485	27.48	5.45	12	0.72	7277.00	36702.00	309000	20240507	-35.28	135600	20231031	47.49	309000	-35.28	20240507	164000	21.95	20240805	309000	-35.28	20240507	135600	47.49	20231031	1.18	N	058470	500	76 억	5636718	N	N	819	N	N
118	20240809	120521	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	199600	7200	2	3.74	20049251000	98171	53.33	204000	211000	199500	250000	134700	192400	204227.84	36.98	-9910	210266	201332	196566	187632	182866	198950	185250	76	57600	500	146220	100	1	15242370	30424	27.43	5.44	12	0.64	7277.00	36702.00	309000	20240507	-35.40	135600	20231031	47.20	309000	-35.40	20240507	164000	21.71	20240805	309000	-35.40	20240507	135600	47.20	20231031	1.18	N	058470	500	76 억	5636718	N	N	819	N	N
119	20240809	110515	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	201000	8600	2	4.47	17396261000	84920	46.13	204000	211000	200500	250000	134700	192400	204854.70	36.98	-5300	210266	201332	196566	187632	182866	198950	185250	76	57600	500	146220	500	1	15242370	30637	27.62	5.48	12	0.56	7277.00	36702.00	309000	20240507	-34.95	135600	20231031	48.23	309000	-34.95	20240507	164000	22.56	20240805	309000	-34.95	20240507	135600	48.23	20231031	1.18	N	058470	500	76 억	5636718	N	N	819	N	N
120	20240809	100524	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	202000	9600	2	4.99	14580733500	70934	38.53	204000	211000	202000	250000	134700	192400	205553.52	36.98	-1338	210266	201332	196566	187632	182866	198950	185250	76	57600	500	146220	500	1	15242370	30790	27.76	5.50	12	0.47	7277.00	36702.00	309000	20240507	-34.63	135600	20231031	48.97	309000	-34.63	20240507	164000	23.17	20240805	309000	-34.63	20240507	135600	48.97	20231031	1.18	N	058470	500	76 억	5636718	N	N	819	N	N
121	20240809	090516	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	205500	13100	2	6.81	6954738000	33663	18.29	204000	211000	202500	250000	134700	192400	206598.88	36.98	1372	210266	201332	196566	187632	182866	198950	185250	76	57600	500	146220	500	1	15242370	31323	28.24	5.60	12	0.22	7277.00	36702.00	309000	20240507	-33.50	135600	20231031	51.55	309000	-33.50	20240507	164000	25.30	20240805	309000	-33.50	20240507	135600	51.55	20231031	1.18	N	058470	500	76 억	5636718	N	N	819	N	N
122	20240808	160510	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	192400	-4600	5	-2.34	36298017100	183734	96.82	194900	205500	191800	256000	137900	197000	197559.55	36.85	-29898	210400	203700	196300	189600	182200	207050	192950	76	59000	500	149720	100	1	15242370	29326	26.44	5.24	12	1.21	7277.00	36702.00	309000	20240507	-37.73	135600	20231031	41.89	309000	-37.73	20240507	164000	17.32	20240805	309000	-37.73	20240507	135600	41.89	20231031	1.25	N	058470	500	76 억	5616255	N	N	817	N	N
123	20240808	150515	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	193300	-3700	5	-1.88	32780608000	165472	87.20	194900	205500	191800	256000	137900	197000	198103.94	36.85	-33401	210400	203700	196300	189600	182200	207050	192950	76	59000	500	149720	100	1	15242370	29464	26.56	5.27	12	1.09	7277.00	36702.00	309000	20240507	-37.44	135600	20231031	42.55	309000	-37.44	20240507	164000	17.87	20240805	309000	-37.44	20240507	135600	42.55	20231031	1.25	N	058470	500	76 억	5616255	N	N	5601	N	N
124	20240808	140516	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	194600	-2400	5	-1.22	29372094400	147830	77.90	194900	205500	191800	256000	137900	197000	198688.80	36.85	-34058	210400	203700	196300	189600	182200	207050	192950	76	59000	500	149720	100	1	15242370	29662	26.74	5.30	12	0.97	7277.00	36702.00	309000	20240507	-37.02	135600	20231031	43.51	309000	-37.02	20240507	164000	18.66	20240805	309000	-37.02	20240507	135600	43.51	20231031	1.25	N	058470	500	76 억	5616255	N	N	5601	N	N
125	20240808	130518	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	199300	2300	2	1.17	22694728600	113508	59.81	194900	205500	194000	256000	137900	197000	199940.55	36.85	-25497	210400	203700	196300	189600	182200	207050	192950	76	59000	500	149720	100	1	15242370	30378	27.39	5.43	12	0.74	7277.00	36702.00	309000	20240507	-35.50	135600	20231031	46.98	309000	-35.50	20240507	164000	21.52	20240805	309000	-35.50	20240507	135600	46.98	20231031	1.25	N	058470	500	76 억	5616255	N	N	5601	N	N
126	20240808	120522	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	201000	4000	2	2.03	20342505400	101755	53.62	194900	205500	194000	256000	137900	197000	199917.72	36.85	-18236	210400	203700	196300	189600	182200	207050	192950	76	59000	500	149720	500	1	15242370	30637	27.62	5.48	12	0.67	7277.00	36702.00	309000	20240507	-34.95	135600	20231031	48.23	309000	-34.95	20240507	164000	22.56	20240805	309000	-34.95	20240507	135600	48.23	20231031	1.25	N	058470	500	76 억	5616255	N	N	5601	N	N
127	20240808	110518	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	198700	1700	2	0.86	17653687700	88345	46.55	194900	205500	194000	256000	137900	197000	199828.02	36.85	-13054	210400	203700	196300	189600	182200	207050	192950	76	59000	500	149720	100	1	15242370	30287	27.31	5.41	12	0.58	7277.00	36702.00	309000	20240507	-35.70	135600	20231031	46.53	309000	-35.70	20240507	164000	21.16	20240805	309000	-35.70	20240507	135600	46.53	20231031	1.25	N	058470	500	76 억	5616255	N	N	5601	N	N
128	20240808	100514	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	197900	900	2	0.46	14270912000	71258	37.55	194900	205500	194000	256000	137900	197000	200272.94	36.85	-7909	210400	203700	196300	189600	182200	207050	192950	76	59000	500	149720	100	1	15242370	30165	27.20	5.39	12	0.47	7277.00	36702.00	309000	20240507	-35.95	135600	20231031	45.94	309000	-35.95	20240507	164000	20.67	20240805	309000	-35.95	20240507	135600	45.94	20231031	1.25	N	058470	500	76 억	5616255	N	N	5601	N	N
129	20240808	090511	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	200500	3500	2	1.78	3196850400	16147	8.51	194900	202500	194000	256000	137900	197000	197986.74	36.85	1646	210400	203700	196300	189600	182200	207050	192950	76	59000	500	149720	500	1	15242370	30561	27.55	5.46	12	0.11	7277.00	36702.00	309000	20240507	-35.11	135600	20231031	47.86	309000	-35.11	20240507	164000	22.26	20240805	309000	-35.11	20240507	135600	47.86	20231031	1.25	N	058470	500	76 억	5616255	N	N	5601	N	N
130	20240807	160505	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	197000	10500	2	5.63	36671772800	185527	89.60	189900	203000	188900	242000	130600	186500	197665.05	36.77	-48713	194700	190600	185300	181200	175900	192650	183250	76	55500	500	141740	100	1	15242370	30027	27.07	5.37	12	1.22	7277.00	36702.00	309000	20240507	-36.25	135600	20231031	45.28	309000	-36.25	20240507	164000	20.12	20240805	309000	-36.25	20240507	135600	45.28	20231031	1.42	N	058470	500	76 억	5604754	N	N	5596	N	N
131	20240807	150512	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	198400	11900	2	6.38	34938331900	176752	85.36	189900	203000	188900	242000	130600	186500	197671.00	36.77	-43795	194700	190600	185300	181200	175900	192650	183250	76	55500	500	141740	100	1	15242370	30241	27.26	5.41	12	1.16	7277.00	36702.00	309000	20240507	-35.79	135600	20231031	46.31	309000	-35.79	20240507	164000	20.98	20240805	309000	-35.79	20240507	135600	46.31	20231031	1.42	N	058470	500	76 억	5604754	N	N	15635	N	N
132	20240807	140516	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	198600	12100	2	6.49	30664648200	155107	74.91	189900	203000	188900	242000	130600	186500	197702.64	36.77	-35806	194700	190600	185300	181200	175900	192650	183250	76	55500	500	141740	100	1	15242370	30271	27.29	5.41	12	1.02	7277.00	36702.00	309000	20240507	-35.73	135600	20231031	46.46	309000	-35.73	20240507	164000	21.10	20240805	309000	-35.73	20240507	135600	46.46	20231031	1.42	N	058470	500	76 억	5604754	N	N	15635	N	N
133	20240807	130512	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	198700	12200	2	6.54	28388708700	143631	69.37	189900	203000	188900	242000	130600	186500	197653.16	36.77	-31050	194700	190600	185300	181200	175900	192650	183250	76	55500	500	141740	100	1	15242370	30287	27.31	5.41	12	0.94	7277.00	36702.00	309000	20240507	-35.70	135600	20231031	46.53	309000	-35.70	20240507	164000	21.16	20240805	309000	-35.70	20240507	135600	46.53	20231031	1.42	N	058470	500	76 억	5604754	N	N	15635	N	N
134	20240807	120514	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	200500	14000	2	7.51	25575157500	129529	62.56	189900	203000	188900	242000	130600	186500	197450.48	36.77	-24787	194700	190600	185300	181200	175900	192650	183250	76	55500	500	141740	500	1	15242370	30561	27.55	5.46	12	0.85	7277.00	36702.00	309000	20240507	-35.11	135600	20231031	47.86	309000	-35.11	20240507	164000	22.26	20240805	309000	-35.11	20240507	135600	47.86	20231031	1.42	N	058470	500	76 억	5604754	N	N	15635	N	N
135	20240807	110513	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	200500	14000	2	7.51	22354027600	113512	54.82	189900	202000	188900	242000	130600	186500	196934.37	36.77	-17828	194700	190600	185300	181200	175900	192650	183250	76	55500	500	141740	500	1	15242370	30561	27.55	5.46	12	0.74	7277.00	36702.00	309000	20240507	-35.11	135600	20231031	47.86	309000	-35.11	20240507	164000	22.26	20240805	309000	-35.11	20240507	135600	47.86	20231031	1.42	N	058470	500	76 억	5604754	N	N	15635	N	N
136	20240807	100508	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	198000	11500	2	6.17	15751642600	80440	38.85	189900	198800	188900	242000	130600	186500	195822.82	36.77	-11754	194700	190600	185300	181200	175900	192650	183250	76	55500	500	141740	100	1	15242370	30180	27.21	5.39	12	0.53	7277.00	36702.00	309000	20240507	-35.92	135600	20231031	46.02	309000	-35.92	20240507	164000	20.73	20240805	309000	-35.92	20240507	135600	46.02	20231031	1.42	N	058470	500	76 억	5604754	N	N	15635	N	N
137	20240807	090508	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	194800	8300	2	4.45	3140317400	16355	7.90	189900	195600	188900	242000	130600	186500	192022.12	36.77	1111	194700	190600	185300	181200	175900	192650	183250	76	55500	500	141740	100	1	15242370	29692	26.77	5.31	12	0.11	7277.00	36702.00	309000	20240507	-36.96	135600	20231031	43.66	309000	-36.96	20240507	164000	18.78	20240805	309000	-36.96	20240507	135600	43.66	20231031	1.42	N	058470	500	76 억	5604754	N	N	15635	N	N
138	20240806	160502	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	186500	17500	2	10.36	37957075100	204140	88.67	183800	189400	180000	219500	118300	169000	185937.04	36.67	10738	201133	185066	174533	158466	147933	179800	153200	76	50500	500	128440	100	1	15242370	28427	25.63	5.08	12	1.34	7277.00	36702.00	309000	20240507	-39.64	135600	20231031	37.54	309000	-39.64	20240507	164000	13.72	20240805	309000	-39.64	20240507	135600	37.54	20231031	1.46	N	058470	500	76 억	5590067	N	N	15557	N	N
139	20240806	150511	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	187800	18800	2	11.12	35889418100	193085	83.87	183800	189400	180000	219500	118300	169000	185874.72	36.67	12175	201133	185066	174533	158466	147933	179800	153200	76	50500	500	128440	100	1	15242370	28625	25.81	5.12	12	1.27	7277.00	36702.00	309000	20240507	-39.22	135600	20231031	38.50	309000	-39.22	20240507	164000	14.51	20240805	309000	-39.22	20240507	135600	38.50	20231031	1.46	N	058470	500	76 억	5590067	N	N	11806	N	N
140	20240806	140509	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	187500	18500	2	10.95	32110639500	172948	75.12	183800	189400	180000	219500	118300	169000	185667.60	36.67	12895	201133	185066	174533	158466	147933	179800	153200	76	50500	500	128440	100	1	15242370	28579	25.77	5.11	12	1.13	7277.00	36702.00	309000	20240507	-39.32	135600	20231031	38.27	309000	-39.32	20240507	164000	14.33	20240805	309000	-39.32	20240507	135600	38.27	20231031	1.46	N	058470	500	76 억	5590067	N	N	11806	N	N
141	20240806	130507	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	187800	18800	2	11.12	29384827400	158448	68.82	183800	189400	180000	219500	118300	169000	185455.32	36.67	16421	201133	185066	174533	158466	147933	179800	153200	76	50500	500	128440	100	1	15242370	28625	25.81	5.12	12	1.04	7277.00	36702.00	309000	20240507	-39.22	135600	20231031	38.50	309000	-39.22	20240507	164000	14.51	20240805	309000	-39.22	20240507	135600	38.50	20231031	1.46	N	058470	500	76 억	5590067	N	N	11806	N	N
142	20240806	120511	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	185800	16800	2	9.94	26961674100	145456	63.18	183800	189400	180000	219500	118300	169000	185361.01	36.67	14440	201133	185066	174533	158466	147933	179800	153200	76	50500	500	128440	100	1	15242370	28320	25.53	5.06	12	0.95	7277.00	36702.00	309000	20240507	-39.87	135600	20231031	37.02	309000	-39.87	20240507	164000	13.29	20240805	309000	-39.87	20240507	135600	37.02	20231031	1.46	N	058470	500	76 억	5590067	N	N	11806	N	N
143	20240806	110506	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	185100	16100	2	9.53	24284860800	131029	56.91	183800	189400	180000	219500	118300	169000	185341.08	36.67	14090	201133	185066	174533	158466	147933	179800	153200	76	50500	500	128440	100	1	15242370	28214	25.44	5.04	12	0.86	7277.00	36702.00	309000	20240507	-40.10	135600	20231031	36.50	309000	-40.10	20240507	164000	12.87	20240805	309000	-40.10	20240507	135600	36.50	20231031	1.46	N	058470	500	76 억	5590067	N	N	11806	N	N
144	20240806	100503	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	189300	20300	2	12.01	18189567500	98149	42.63	183800	189400	180000	219500	118300	169000	185328.06	36.67	15046	201133	185066	174533	158466	147933	179800	153200	76	50500	500	128440	100	1	15242370	28854	26.01	5.16	12	0.64	7277.00	36702.00	309000	20240507	-38.74	135600	20231031	39.60	309000	-38.74	20240507	164000	15.43	20240805	309000	-38.74	20240507	135600	39.60	20231031	1.46	N	058470	500	76 억	5590067	N	N	11806	N	N
145	20240806	090506	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	185900	16900	2	10.00	7124871900	38743	16.83	183800	186700	180000	219500	118300	169000	183905.50	36.67	12335	201133	185066	174533	158466	147933	179800	153200	76	50500	500	128440	100	1	15242370	28336	25.55	5.07	12	0.25	7277.00	36702.00	309000	20240507	-39.84	135600	20231031	37.09	309000	-39.84	20240507	164000	13.35	20240805	309000	-39.84	20240507	135600	37.09	20231031	1.46	N	058470	500	76 억	5590067	N	N	11806	N	N
146	20240805	160457	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	169000	-20400	5	-10.77	40145866500	224605	108.62	183800	190600	164000	246000	132600	189400	178757.02	36.54	26744	202400	195900	190500	184000	178600	193200	181300	76	56600	500	143940	100	1	15242370	25760	23.22	4.60	12	1.47	7277.00	36702.00	309000	20240507	-45.31	135600	20231031	24.63	309000	-45.31	20240507	164000	3.05	20240805	309000	-45.31	20240507	135600	24.63	20231031	1.45	N	058470	500	76 억	5568888	N	N	11797	N	N
147	20240805	150505	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	169300	-20100	5	-10.61	35467551100	196844	95.20	183800	190600	164000	246000	132600	189400	180181.01	36.54	25069	202400	195900	190500	184000	178600	193200	181300	76	56600	500	143940	100	1	15242370	25805	23.27	4.61	12	1.29	7277.00	36702.00	309000	20240507	-45.21	135600	20231031	24.85	309000	-45.21	20240507	164000	3.23	20240805	309000	-45.21	20240507	135600	24.85	20231031	1.45	N	058470	500	76 억	5568888	N	N	957	N	N
148	20240805	140507	58	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	175700	-13700	5	-7.23	28477025800	155607	75.25	183800	190600	175100	246000	132600	189400	183006.07	36.54	19083	202400	195900	190500	184000	178600	193200	181300	76	56600	500	143940	100	1	15242370	26781	24.14	4.79	12	1.02	7277.00	36702.00	309000	20240507	-43.14	135600	20231031	29.57	309000	-43.14	20240507	175100	0.34	20240805	309000	-43.14	20240507	135600	29.57	20231031	1.45	N	058470	500	76 억	5568888	N	N	957	N	N
149	20240805	130504	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	178400	-11000	5	-5.81	24227509400	131608	63.65	183800	190600	178200	246000	132600	189400	184088.42	36.54	11573	202400	195900	190500	184000	178600	193200	181300	76	56600	500	143940	100	1	15242370	27192	24.52	4.86	12	0.86	7277.00	36702.00	309000	20240507	-42.27	135600	20231031	31.56	309000	-42.27	20240507	178200	0.11	20240805	309000	-42.27	20240507	135600	31.56	20231031	1.45	N	058470	500	76 억	5568888	N	N	957	N	N
150	20240805	120501	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	179900	-9500	5	-5.02	21270771000	115130	55.68	183800	190600	178600	246000	132600	189400	184754.37	36.54	7941	202400	195900	190500	184000	178600	193200	181300	76	56600	500	143940	100	1	15242370	27421	24.72	4.90	12	0.76	7277.00	36702.00	309000	20240507	-41.78	135600	20231031	32.67	309000	-41.78	20240507	178600	0.73	20240805	309000	-41.78	20240507	135600	32.67	20231031	1.45	N	058470	500	76 억	5568888	N	N	957	N	N
151	20240805	110505	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	181200	-8200	5	-4.33	17146339900	92200	44.59	183800	190600	181100	246000	132600	189400	185968.98	36.54	3390	202400	195900	190500	184000	178600	193200	181300	76	56600	500	143940	100	1	15242370	27619	24.90	4.94	12	0.60	7277.00	36702.00	309000	20240507	-41.36	135600	20231031	33.63	309000	-41.36	20240507	181100	0.06	20240805	309000	-41.36	20240507	135600	33.63	20231031	1.45	N	058470	500	76 억	5568888	N	N	957	N	N
152	20240805	100501	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	185000	-4400	5	-2.32	12113313100	64717	31.30	183800	190600	183000	246000	132600	189400	187173.59	36.54	5028	202400	195900	190500	184000	178600	193200	181300	76	56600	500	143940	100	1	15242370	28198	25.42	5.04	12	0.42	7277.00	36702.00	309000	20240507	-40.13	135600	20231031	36.43	309000	-40.13	20240507	183000	1.09	20240805	309000	-40.13	20240507	135600	36.43	20231031	1.45	N	058470	500	76 억	5568888	N	N	957	N	N
153	20240805	090458	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	183800	-5600	5	-2.96	2008787600	10878	5.26	183800	186500	183000	246000	132600	189400	184665.16	36.54	2926	202400	195900	190500	184000	178600	193200	181300	76	56600	500	143940	100	1	15242370	28015	25.26	5.01	12	0.07	7277.00	36702.00	309000	20240507	-40.52	135600	20231031	35.55	309000	-40.52	20240507	183000	0.44	20240805	309000	-40.52	20240507	135600	35.55	20231031	1.45	N	058470	500	76 억	5568888	N	N	957	N	N
154	20240802	160454	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	189400	-12100	5	-6.00	38431134000	203481	189.31	195800	197000	185100	261500	141500	201500	188867.67	36.16	50804	214233	207866	203633	197266	193033	205750	195150	76	60000	500	153140	100	1	15242370	28869	26.03	5.16	12	1.33	7277.00	36702.00	309000	20240507	-38.71	135600	20231031	39.68	309000	-38.71	20240507	185100	2.32	20240802	309000	-38.71	20240507	135600	39.68	20231031	1.43	N	058470	500	76 억	5511897	N	N	957	N	N
155	20240802	150452	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	188300	-13200	5	-6.55	35871077400	189922	176.69	195800	197000	185100	261500	141500	201500	188872.68	36.16	48905	214233	207866	203633	197266	193033	205750	195150	76	60000	500	153140	100	1	15242370	28701	25.88	5.13	12	1.25	7277.00	36702.00	309000	20240507	-39.06	135600	20231031	38.86	309000	-39.06	20240507	185100	1.73	20240802	309000	-39.06	20240507	135600	38.86	20231031	1.43	N	058470	500	76 억	5511897	N	N	1467	N	N
156	20240802	140457	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	187700	-13800	5	-6.85	29853059600	157916	146.92	195800	197000	185100	261500	141500	201500	189043.92	36.16	31204	214233	207866	203633	197266	193033	205750	195150	76	60000	500	153140	100	1	15242370	28610	25.79	5.11	12	1.04	7277.00	36702.00	309000	20240507	-39.26	135600	20231031	38.42	309000	-39.26	20240507	185100	1.40	20240802	309000	-39.26	20240507	135600	38.42	20231031	1.43	N	058470	500	76 억	5511897	N	N	1467	N	N
157	20240802	130455	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	187800	-13700	5	-6.80	25568704600	135112	125.70	195800	197000	185100	261500	141500	201500	189240.81	36.16	18526	214233	207866	203633	197266	193033	205750	195150	76	60000	500	153140	100	1	15242370	28625	25.81	5.12	12	0.89	7277.00	36702.00	309000	20240507	-39.22	135600	20231031	38.50	309000	-39.22	20240507	185100	1.46	20240802	309000	-39.22	20240507	135600	38.50	20231031	1.43	N	058470	500	76 억	5511897	N	N	1467	N	N
158	20240802	120456	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	188000	-13500	5	-6.70	22760211200	120134	111.77	195800	197000	185100	261500	141500	201500	189456.87	36.16	11309	214233	207866	203633	197266	193033	205750	195150	76	60000	500	153140	100	1	15242370	28656	25.83	5.12	12	0.79	7277.00	36702.00	309000	20240507	-39.16	135600	20231031	38.64	309000	-39.16	20240507	185100	1.57	20240802	309000	-39.16	20240507	135600	38.64	20231031	1.43	N	058470	500	76 억	5511897	N	N	1467	N	N
159	20240802	110456	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	188000	-13500	5	-6.70	19032791200	100252	93.27	195800	197000	185100	261500	141500	201500	189849.49	36.16	3924	214233	207866	203633	197266	193033	205750	195150	76	60000	500	153140	100	1	15242370	28656	25.83	5.12	12	0.66	7277.00	36702.00	309000	20240507	-39.16	135600	20231031	38.64	309000	-39.16	20240507	185100	1.57	20240802	309000	-39.16	20240507	135600	38.64	20231031	1.43	N	058470	500	76 억	5511897	N	N	1467	N	N
160	20240802	100452	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	188700	-12800	5	-6.35	12070197500	63076	58.68	195800	197000	188200	261500	141500	201500	191359.59	36.16	2675	214233	207866	203633	197266	193033	205750	195150	76	60000	500	153140	100	1	15242370	28762	25.93	5.14	12	0.41	7277.00	36702.00	309000	20240507	-38.93	135600	20231031	39.16	309000	-38.93	20240507	187900	0.43	20240206	309000	-38.93	20240507	135600	39.16	20231031	1.43	N	058470	500	76 억	5511897	N	N	1467	N	N
161	20240802	090457	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	193600	-7900	5	-3.92	1986509500	10182	9.47	195800	197000	193500	261500	141500	201500	195100.13	36.16	2070	214233	207866	203633	197266	193033	205750	195150	76	60000	500	153140	100	1	15242370	29509	26.60	5.27	12	0.07	7277.00	36702.00	309000	20240507	-37.35	135600	20231031	42.77	309000	-37.35	20240507	187900	3.03	20240206	309000	-37.35	20240507	135600	42.77	20231031	1.43	N	058470	500	76 억	5511897	N	N	1467	N	N
162	20240801	160451	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	201500	1000	2	0.50	21762835600	106779	100.73	210000	210000	199400	260500	140500	200500	203815.74	36.50	-18242	209633	205066	198433	193866	187233	207350	196150	76	60000	500	152380	500	1	15242370	30713	27.69	5.49	12	0.70	7277.00	36702.00	309000	20240507	-34.79	135600	20231031	48.60	309000	-34.79	20240507	187900	7.24	20240206	309000	-34.79	20240507	135600	48.60	20231031	1.43	N	058470	500	76 억	5564124	N	N	1467	N	N
163	20240801	150505	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	202000	1500	2	0.75	20549703600	100758	95.05	210000	210000	199400	260500	140500	200500	203951.09	36.50	-18025	209633	205066	198433	193866	187233	207350	196150	76	60000	500	152380	500	1	15242370	30790	27.76	5.50	12	0.66	7277.00	36702.00	309000	20240507	-34.63	135600	20231031	48.97	309000	-34.63	20240507	187900	7.50	20240206	309000	-34.63	20240507	135600	48.97	20231031	1.43	N	058470	500	76 억	5564124	N	N	2956	N	N
164	20240801	140501	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	202500	2000	2	1.00	18749750600	91841	86.63	210000	210000	199400	260500	140500	200500	204154.47	36.50	-17034	209633	205066	198433	193866	187233	207350	196150	76	60000	500	152380	500	1	15242370	30866	27.83	5.52	12	0.60	7277.00	36702.00	309000	20240507	-34.47	135600	20231031	49.34	309000	-34.47	20240507	187900	7.77	20240206	309000	-34.47	20240507	135600	49.34	20231031	1.43	N	058470	500	76 억	5564124	N	N	2956	N	N
165	20240801	130454	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	203500	3000	2	1.50	16802057600	82221	77.56	210000	210000	199400	260500	140500	200500	204352.39	36.50	-16806	209633	205066	198433	193866	187233	207350	196150	76	60000	500	152380	500	1	15242370	31018	27.96	5.54	12	0.54	7277.00	36702.00	309000	20240507	-34.14	135600	20231031	50.07	309000	-34.14	20240507	187900	8.30	20240206	309000	-34.14	20240507	135600	50.07	20231031	1.43	N	058470	500	76 억	5564124	N	N	2956	N	N
166	20240801	120457	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	203000	2500	2	1.25	15190367100	74283	70.07	210000	210000	199400	260500	140500	200500	204493.18	36.50	-14251	209633	205066	198433	193866	187233	207350	196150	76	60000	500	152380	500	1	15242370	30942	27.90	5.53	12	0.49	7277.00	36702.00	309000	20240507	-34.30	135600	20231031	49.71	309000	-34.30	20240507	187900	8.04	20240206	309000	-34.30	20240507	135600	49.71	20231031	1.43	N	058470	500	76 억	5564124	N	N	2956	N	N
167	20240801	110458	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	201000	500	2	0.25	13780081600	67311	63.49	210000	210000	199400	260500	140500	200500	204722.58	36.50	-12586	209633	205066	198433	193866	187233	207350	196150	76	60000	500	152380	500	1	15242370	30637	27.62	5.48	12	0.44	7277.00	36702.00	309000	20240507	-34.95	135600	20231031	48.23	309000	-34.95	20240507	187900	6.97	20240206	309000	-34.95	20240507	135600	48.23	20231031	1.43	N	058470	500	76 억	5564124	N	N	2956	N	N
168	20240801	100455	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	203500	3000	2	1.50	9942089500	48195	45.46	210000	210000	202000	260500	140500	200500	206288.82	36.50	-10163	209633	205066	198433	193866	187233	207350	196150	76	60000	500	152380	500	1	15242370	31018	27.96	5.54	12	0.32	7277.00	36702.00	309000	20240507	-34.14	135600	20231031	50.07	309000	-34.14	20240507	187900	8.30	20240206	309000	-34.14	20240507	135600	50.07	20231031	1.43	N	058470	500	76 억	5564124	N	N	2956	N	N
169	20240801	090446	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	209500	9000	2	4.49	3121432000	14939	14.09	210000	210000	206500	260500	140500	200500	208945.18	36.50	-4962	209633	205066	198433	193866	187233	207350	196150	76	60000	500	152380	500	1	15242370	31933	28.79	5.71	12	0.10	7277.00	36702.00	309000	20240507	-32.20	135600	20231031	54.50	309000	-32.20	20240507	187900	11.50	20240206	309000	-32.20	20240507	135600	54.50	20231031	1.43	N	058470	500	76 억	5564124	N	N	2956	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History