KissMeData/204270/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

59 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	20240930	160948	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20900	-1100	5	-5.00	24680089200	1151868	39.72	21800	22250	20750	28600	15400	22000	21423.48	3.17	-3411	24866	23432	21266	19832	17666	24150	20550	289	6600	500	14080	50	1	57848466	12090	68.08	3.31	12	1.99	307.00	6311.00	33050	20240704	-36.76	9460	20231016	120.93	33050	-36.76	20240704	9920	110.69	20240201	33050	-36.76	20240704	9460	120.93	20231016	3.15	N	204270	500	289 억	1831480	N	N	81	N	N
3	20240930	151000	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21100	-900	5	-4.09	24065793550	1122540	38.70	21800	22250	20750	28600	15400	22000	21435.17	3.17	-1779	24866	23432	21266	19832	17666	24150	20550	289	6600	500	14080	50	1	57848466	12206	68.73	3.34	12	1.94	307.00	6311.00	33050	20240704	-36.16	9460	20231016	123.04	33050	-36.16	20240704	9920	112.70	20240201	33050	-36.16	20240704	9460	123.04	20231016	3.15	N	204270	500	289 억	1831480	N	N	2833	N	N
4	20240930	140959	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21050	-950	5	-4.32	21559225050	1002945	34.58	21800	22250	20850	28600	15400	22000	21492.37	3.17	7387	24866	23432	21266	19832	17666	24150	20550	289	6600	500	14080	50	1	57848466	12177	68.57	3.34	12	1.73	307.00	6311.00	33050	20240704	-36.31	9460	20231016	122.52	33050	-36.31	20240704	9920	112.20	20240201	33050	-36.31	20240704	9460	122.52	20231016	3.15	N	204270	500	289 억	1831480	N	N	2833	N	N
5	20240930	130954	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21300	-700	5	-3.18	18568346800	860944	29.68	21800	22250	20950	28600	15400	22000	21563.88	3.17	-1480	24866	23432	21266	19832	17666	24150	20550	289	6600	500	14080	50	1	57848466	12322	69.38	3.38	12	1.49	307.00	6311.00	33050	20240704	-35.55	9460	20231016	125.16	33050	-35.55	20240704	9920	114.72	20240201	33050	-35.55	20240704	9460	125.16	20231016	3.15	N	204270	500	289 억	1831480	N	N	2833	N	N
6	20240930	120951	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21500	-500	5	-2.27	17483619650	810278	27.94	21800	22250	20950	28600	15400	22000	21573.62	3.17	-1583	24866	23432	21266	19832	17666	24150	20550	289	6600	500	14080	50	1	57848466	12437	70.03	3.41	12	1.40	307.00	6311.00	33050	20240704	-34.95	9460	20231016	127.27	33050	-34.95	20240704	9920	116.73	20240201	33050	-34.95	20240704	9460	127.27	20231016	3.15	N	204270	500	289 억	1831480	N	N	2833	N	N
7	20240930	110950	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21500	-500	5	-2.27	15530509100	719024	24.79	21800	22250	20950	28600	15400	22000	21595.49	3.17	-26780	24866	23432	21266	19832	17666	24150	20550	289	6600	500	14080	50	1	57848466	12437	70.03	3.41	12	1.24	307.00	6311.00	33050	20240704	-34.95	9460	20231016	127.27	33050	-34.95	20240704	9920	116.73	20240201	33050	-34.95	20240704	9460	127.27	20231016	3.15	N	204270	500	289 억	1831480	N	N	2833	N	N
8	20240930	100947	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21950	-50	5	-0.23	10550108100	491497	16.95	21800	22000	20950	28600	15400	22000	21457.52	3.17	-13883	24866	23432	21266	19832	17666	24150	20550	289	6600	500	14080	50	1	57848466	12698	71.50	3.48	12	0.85	307.00	6311.00	33050	20240704	-33.59	9460	20231016	132.03	33050	-33.59	20240704	9920	121.27	20240201	33050	-33.59	20240704	9460	132.03	20231016	3.15	N	204270	500	289 억	1831480	N	N	2833	N	N
9	20240930	090908	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21400	-600	5	-2.73	3774914900	175048	6.04	21800	21900	21150	28600	15400	22000	21546.88	3.17	-11490	24866	23432	21266	19832	17666	24150	20550	289	6600	500	14080	50	1	57848466	12380	69.71	3.39	12	0.30	307.00	6311.00	33050	20240704	-35.25	9460	20231016	126.22	33050	-35.25	20240704	9920	115.73	20240201	33050	-35.25	20240704	9460	126.22	20231016	3.15	N	204270	500	289 억	1831480	N	N	2833	N	N
10	20240927	160957	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22000	2800	2	14.58	61861399150	2876981	593.92	19230	22700	19100	24950	13440	19200	21501.10	2.95	127699	19813	19506	19133	18826	18453	19660	18980	289	5750	500	12280	50	1	57848466	12727	71.66	3.49	12	4.97	307.00	6311.00	33050	20240704	-33.43	9460	20231016	132.56	33050	-33.43	20240704	9920	121.77	20240201	33050	-33.43	20240704	9460	132.56	20231016	3.14	N	204270	500	289 억	1709197	N	N	2833	N	N
11	20240927	150957	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22000	2800	2	14.58	59577516850	2773093	572.47	19230	22700	19100	24950	13440	19200	21484.14	2.95	122397	19813	19506	19133	18826	18453	19660	18980	289	5750	500	12280	50	1	57848466	12727	71.66	3.49	12	4.79	307.00	6311.00	33050	20240704	-33.43	9460	20231016	132.56	33050	-33.43	20240704	9920	121.77	20240201	33050	-33.43	20240704	9460	132.56	20231016	3.14	N	204270	500	289 억	1709197	N	N	220	N	N
12	20240927	141006	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22400	3200	2	16.67	44556751300	2097111	432.92	19230	22500	19100	24950	13440	19200	21246.73	2.95	79478	19813	19506	19133	18826	18453	19660	18980	289	5750	500	12280	50	1	57848466	12958	72.96	3.55	12	3.63	307.00	6311.00	33050	20240704	-32.22	9460	20231016	136.79	33050	-32.22	20240704	9920	125.81	20240201	33050	-32.22	20240704	9460	136.79	20231016	3.14	N	204270	500	289 억	1709197	N	N	220	N	N
13	20240927	130959	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21750	2550	2	13.28	34798233300	1656915	342.05	19230	22250	19100	24950	13440	19200	21001.82	2.95	64638	19813	19506	19133	18826	18453	19660	18980	289	5750	500	12280	50	1	57848466	12582	70.85	3.45	12	2.86	307.00	6311.00	33050	20240704	-34.19	9460	20231016	129.92	33050	-34.19	20240704	9920	119.25	20240201	33050	-34.19	20240704	9460	129.92	20231016	3.14	N	204270	500	289 억	1709197	N	N	220	N	N
14	20240927	120953	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21450	2250	2	11.72	22469542650	1092200	225.47	19230	21700	19100	24950	13440	19200	20572.74	2.95	60730	19813	19506	19133	18826	18453	19660	18980	289	5750	500	12280	50	1	57848466	12408	69.87	3.40	12	1.89	307.00	6311.00	33050	20240704	-35.10	9460	20231016	126.74	33050	-35.10	20240704	9920	116.23	20240201	33050	-35.10	20240704	9460	126.74	20231016	3.14	N	204270	500	289 억	1709197	N	N	220	N	N
15	20240927	110957	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20650	1450	2	7.55	12319455050	613092	126.57	19230	20650	19100	24950	13440	19200	20093.97	2.95	50844	19813	19506	19133	18826	18453	19660	18980	289	5750	500	12280	50	1	57848466	11946	67.26	3.27	12	1.06	307.00	6311.00	33050	20240704	-37.52	9460	20231016	118.29	33050	-37.52	20240704	9920	108.17	20240201	33050	-37.52	20240704	9460	118.29	20231016	3.14	N	204270	500	289 억	1709197	N	N	220	N	N
16	20240927	100954	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20250	1050	2	5.47	8290195850	415126	85.70	19230	20400	19100	24950	13440	19200	19970.31	2.95	4750	19813	19506	19133	18826	18453	19660	18980	289	5750	500	12280	50	1	57848466	11714	65.96	3.21	12	0.72	307.00	6311.00	33050	20240704	-38.73	9460	20231016	114.06	33050	-38.73	20240704	9920	104.13	20240201	33050	-38.73	20240704	9460	114.06	20231016	3.14	N	204270	500	289 억	1709197	N	N	220	N	N
17	20240927	090956	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19420	220	2	1.15	704544800	36563	7.55	19230	19430	19100	24950	13440	19200	19269.34	2.95	-9163	19813	19506	19133	18826	18453	19660	18980	289	5750	500	12280	10	1	57848466	11234	63.26	3.08	12	0.06	307.00	6311.00	33050	20240704	-41.24	9460	20231016	105.29	33050	-41.24	20240704	9920	95.77	20240201	33050	-41.24	20240704	9460	105.29	20231016	3.14	N	204270	500	289 억	1709197	N	N	220	N	N
18	20240926	160939	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19200	590	2	3.17	9219183480	481187	131.54	18880	19440	18760	24150	13030	18610	19159.46	3.03	-39657	19343	18976	18713	18346	18083	18845	18215	289	5540	500	11910	10	1	57848466	11107	62.54	3.04	12	0.83	307.00	6311.00	33050	20240704	-41.91	9460	20231016	102.96	33050	-41.91	20240704	9920	93.55	20240201	33050	-41.91	20240704	9460	102.96	20231016	3.23	N	204270	500	289 억	1753773	N	N	220	N	N
19	20240926	150942	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19130	520	2	2.79	8832536370	460994	126.02	18880	19440	18760	24150	13030	18610	19160.12	3.03	-44730	19343	18976	18713	18346	18083	18845	18215	289	5540	500	11910	10	1	57848466	11066	62.31	3.03	12	0.80	307.00	6311.00	33050	20240704	-42.12	9460	20231016	102.22	33050	-42.12	20240704	9920	92.84	20240201	33050	-42.12	20240704	9460	102.22	20231016	3.23	N	204270	500	289 억	1753773	N	N	184	N	N
20	20240926	140949	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19230	620	2	3.33	7791183740	406591	111.15	18880	19440	18760	24150	13030	18610	19162.62	3.03	-46938	19343	18976	18713	18346	18083	18845	18215	289	5540	500	11910	10	1	57848466	11124	62.64	3.05	12	0.70	307.00	6311.00	33050	20240704	-41.82	9460	20231016	103.28	33050	-41.82	20240704	9920	93.85	20240201	33050	-41.82	20240704	9460	103.28	20231016	3.23	N	204270	500	289 억	1753773	N	N	184	N	N
21	20240926	130947	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19110	500	2	2.69	7012879150	366024	100.06	18880	19440	18760	24150	13030	18610	19160.07	3.03	-36239	19343	18976	18713	18346	18083	18845	18215	289	5540	500	11910	10	1	57848466	11055	62.25	3.03	12	0.63	307.00	6311.00	33050	20240704	-42.18	9460	20231016	102.01	33050	-42.18	20240704	9920	92.64	20240201	33050	-42.18	20240704	9460	102.01	20231016	3.23	N	204270	500	289 억	1753773	N	N	184	N	N
22	20240926	120950	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19140	530	2	2.85	6543863390	341547	93.37	18880	19440	18760	24150	13030	18610	19159.96	3.03	-37456	19343	18976	18713	18346	18083	18845	18215	289	5540	500	11910	10	1	57848466	11072	62.35	3.03	12	0.59	307.00	6311.00	33050	20240704	-42.09	9460	20231016	102.33	33050	-42.09	20240704	9920	92.94	20240201	33050	-42.09	20240704	9460	102.33	20231016	3.23	N	204270	500	289 억	1753773	N	N	184	N	N
23	20240926	110949	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19110	500	2	2.69	6070741830	316819	86.61	18880	19440	18760	24150	13030	18610	19162.07	3.03	-40511	19343	18976	18713	18346	18083	18845	18215	289	5540	500	11910	10	1	57848466	11055	62.25	3.03	12	0.55	307.00	6311.00	33050	20240704	-42.18	9460	20231016	102.01	33050	-42.18	20240704	9920	92.64	20240201	33050	-42.18	20240704	9460	102.01	20231016	3.23	N	204270	500	289 억	1753773	N	N	184	N	N
24	20240926	100950	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19070	460	2	2.47	5041318840	262934	71.88	18880	19440	18760	24150	13030	18610	19173.97	3.03	-33527	19343	18976	18713	18346	18083	18845	18215	289	5540	500	11910	10	1	57848466	11032	62.12	3.02	12	0.45	307.00	6311.00	33050	20240704	-42.30	9460	20231016	101.59	33050	-42.30	20240704	9920	92.24	20240201	33050	-42.30	20240704	9460	101.59	20231016	3.23	N	204270	500	289 억	1753773	N	N	184	N	N
25	20240926	090947	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18820	210	2	1.13	390464750	20716	5.66	18880	18930	18760	24150	13030	18610	18851.97	3.03	-4637	19343	18976	18713	18346	18083	18845	18215	289	5540	500	11910	10	1	57848466	10887	61.30	2.98	12	0.04	307.00	6311.00	33050	20240704	-43.06	9460	20231016	98.94	33050	-43.06	20240704	9920	89.72	20240201	33050	-43.06	20240704	9460	98.94	20231016	3.23	N	204270	500	289 억	1753773	N	N	184	N	N
26	20240925	160938	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18610	0	3	0.00	6783573160	361730	36.76	18670	19080	18450	24150	13030	18610	18753.90	3.04	-11952	20216	19412	18506	17702	16796	19815	18105	289	5540	500	11910	10	1	57848466	10766	60.62	2.95	12	0.63	307.00	6311.00	33050	20240704	-43.69	9460	20231016	96.72	33050	-43.69	20240704	9920	87.60	20240201	33050	-43.69	20240704	9460	96.72	20231016	3.20	N	204270	500	289 억	1761081	N	N	184	N	N
27	20240925	150945	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18550	-60	5	-0.32	6419304160	342170	34.77	18670	19080	18450	24150	13030	18610	18760.61	3.04	-10737	20216	19412	18506	17702	16796	19815	18105	289	5540	500	11910	10	1	57848466	10731	60.42	2.94	12	0.59	307.00	6311.00	33050	20240704	-43.87	9460	20231016	96.09	33050	-43.87	20240704	9920	87.00	20240201	33050	-43.87	20240704	9460	96.09	20231016	3.20	N	204270	500	289 억	1761081	N	N	85	N	N
28	20240925	140946	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18800	190	2	1.02	5154327750	274635	27.91	18670	19080	18450	24150	13030	18610	18767.98	3.04	-17758	20216	19412	18506	17702	16796	19815	18105	289	5540	500	11910	10	1	57848466	10876	61.24	2.98	12	0.47	307.00	6311.00	33050	20240704	-43.12	9460	20231016	98.73	33050	-43.12	20240704	9920	89.52	20240201	33050	-43.12	20240704	9460	98.73	20231016	3.20	N	204270	500	289 억	1761081	N	N	85	N	N
29	20240925	130946	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18780	170	2	0.91	4235642080	226067	22.97	18670	19010	18450	24150	13030	18610	18736.28	3.04	-22251	20216	19412	18506	17702	16796	19815	18105	289	5540	500	11910	10	1	57848466	10864	61.17	2.98	12	0.39	307.00	6311.00	33050	20240704	-43.18	9460	20231016	98.52	33050	-43.18	20240704	9920	89.31	20240201	33050	-43.18	20240704	9460	98.52	20231016	3.20	N	204270	500	289 억	1761081	N	N	85	N	N
30	20240925	120946	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18670	60	2	0.32	3764616840	200958	20.42	18670	19010	18450	24150	13030	18610	18733.41	3.04	-15392	20216	19412	18506	17702	16796	19815	18105	289	5540	500	11910	10	1	57848466	10800	60.81	2.96	12	0.35	307.00	6311.00	33050	20240704	-43.51	9460	20231016	97.36	33050	-43.51	20240704	9920	88.21	20240201	33050	-43.51	20240704	9460	97.36	20231016	3.20	N	204270	500	289 억	1761081	N	N	85	N	N
31	20240925	110942	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18830	220	2	1.18	3332794900	177997	18.09	18670	19010	18450	24150	13030	18610	18723.95	3.04	-14869	20216	19412	18506	17702	16796	19815	18105	289	5540	500	11910	10	1	57848466	10893	61.34	2.98	12	0.31	307.00	6311.00	33050	20240704	-43.03	9460	20231016	99.05	33050	-43.03	20240704	9920	89.82	20240201	33050	-43.03	20240704	9460	99.05	20231016	3.20	N	204270	500	289 억	1761081	N	N	85	N	N
32	20240925	100939	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18750	140	2	0.75	2237302620	119322	12.12	18670	19010	18450	24150	13030	18610	18750.25	3.04	-13928	20216	19412	18506	17702	16796	19815	18105	289	5540	500	11910	10	1	57848466	10847	61.07	2.97	12	0.21	307.00	6311.00	33050	20240704	-43.27	9460	20231016	98.20	33050	-43.27	20240704	9920	89.01	20240201	33050	-43.27	20240704	9460	98.20	20231016	3.20	N	204270	500	289 억	1761081	N	N	85	N	N
33	20240925	090949	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18740	130	2	0.70	530239690	28468	2.89	18670	18750	18450	24150	13030	18610	18625.87	3.04	-5152	20216	19412	18506	17702	16796	19815	18105	289	5540	500	11910	10	1	57848466	10841	61.04	2.97	12	0.05	307.00	6311.00	33050	20240704	-43.30	9460	20231016	98.10	33050	-43.30	20240704	9920	88.91	20240201	33050	-43.30	20240704	9460	98.10	20231016	3.20	N	204270	500	289 억	1761081	N	N	85	N	N
34	20240924	160936	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18610	1160	2	6.65	18296754060	979646	396.35	17600	19310	17600	22650	12220	17450	18677.07	2.91	87774	18416	17932	17406	16922	16396	18175	17165	289	5200	500	11160	10	1	57848466	10766	60.62	2.95	12	1.69	307.00	6311.00	33050	20240704	-43.69	9460	20231016	96.72	33050	-43.69	20240704	9920	87.60	20240201	33050	-43.69	20240704	9460	96.72	20231016	3.11	N	204270	500	289 억	1680569	N	N	85	N	N
35	20240924	150938	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18520	1070	2	6.13	17874366530	956901	387.14	17600	19310	17600	22650	12220	17450	18679.43	2.91	87040	18416	17932	17406	16922	16396	18175	17165	289	5200	500	11160	10	1	57848466	10714	60.33	2.93	12	1.65	307.00	6311.00	33050	20240704	-43.96	9460	20231016	95.77	33050	-43.96	20240704	9920	86.69	20240201	33050	-43.96	20240704	9460	95.77	20231016	3.11	N	204270	500	289 억	1680569	N	N	3	N	N
36	20240924	140928	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18500	1050	2	6.02	17303827390	926031	374.65	17600	19310	17600	22650	12220	17450	18686.01	2.91	87135	18416	17932	17406	16922	16396	18175	17165	289	5200	500	11160	10	1	57848466	10702	60.26	2.93	12	1.60	307.00	6311.00	33050	20240704	-44.02	9460	20231016	95.56	33050	-44.02	20240704	9920	86.49	20240201	33050	-44.02	20240704	9460	95.56	20231016	3.11	N	204270	500	289 억	1680569	N	N	3	N	N
37	20240924	130938	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18350	900	2	5.16	16929185550	905728	366.44	17600	19310	17600	22650	12220	17450	18691.25	2.91	87065	18416	17932	17406	16922	16396	18175	17165	289	5200	500	11160	10	1	57848466	10615	59.77	2.91	12	1.57	307.00	6311.00	33050	20240704	-44.48	9460	20231016	93.97	33050	-44.48	20240704	9920	84.98	20240201	33050	-44.48	20240704	9460	93.97	20231016	3.11	N	204270	500	289 억	1680569	N	N	3	N	N
38	20240924	120931	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18520	1070	2	6.13	16058110790	858502	347.33	17600	19310	17600	22650	12220	17450	18704.80	2.91	88712	18416	17932	17406	16922	16396	18175	17165	289	5200	500	11160	10	1	57848466	10714	60.33	2.93	12	1.48	307.00	6311.00	33050	20240704	-43.96	9460	20231016	95.77	33050	-43.96	20240704	9920	86.69	20240201	33050	-43.96	20240704	9460	95.77	20231016	3.11	N	204270	500	289 억	1680569	N	N	3	N	N
39	20240924	110939	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18570	1120	2	6.42	15401721050	823053	332.99	17600	19310	17600	22650	12220	17450	18712.92	2.91	85951	18416	17932	17406	16922	16396	18175	17165	289	5200	500	11160	10	1	57848466	10742	60.49	2.94	12	1.42	307.00	6311.00	33050	20240704	-43.81	9460	20231016	96.30	33050	-43.81	20240704	9920	87.20	20240201	33050	-43.81	20240704	9460	96.30	20231016	3.11	N	204270	500	289 억	1680569	N	N	3	N	N
40	20240924	100938	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18660	1210	2	6.93	13646384750	729250	295.04	17600	19310	17600	22650	12220	17450	18712.90	2.91	81351	18416	17932	17406	16922	16396	18175	17165	289	5200	500	11160	10	1	57848466	10795	60.78	2.96	12	1.26	307.00	6311.00	33050	20240704	-43.54	9460	20231016	97.25	33050	-43.54	20240704	9920	88.10	20240201	33050	-43.54	20240704	9460	97.25	20231016	3.11	N	204270	500	289 억	1680569	N	N	3	N	N
41	20240924	090941	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18400	950	2	5.44	3439131190	187984	76.05	17600	18540	17600	22650	12220	17450	18294.81	2.91	50649	18416	17932	17406	16922	16396	18175	17165	289	5200	500	11160	10	1	57848466	10644	59.93	2.92	12	0.32	307.00	6311.00	33050	20240704	-44.33	9460	20231016	94.50	33050	-44.33	20240704	9920	85.48	20240201	33050	-44.33	20240704	9460	94.50	20231016	3.11	N	204270	500	289 억	1680569	N	N	3	N	N
42	20240923	160935	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17450	270	2	1.57	4283519960	245225	47.75	16960	17890	16880	22300	12030	17180	17467.76	2.80	41939	18473	17826	17503	16856	16533	17665	16695	289	5120	500	10990	10	1	57848466	10095	56.84	2.77	12	0.42	307.00	6311.00	33050	20240704	-47.20	9460	20231016	84.46	33050	-47.20	20240704	9920	75.91	20240201	33050	-47.20	20240704	9460	84.46	20231016	3.04	N	204270	500	289 억	1618657	N	N	3	N	N
43	20240923	150936	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17530	350	2	2.04	4155696310	237917	46.33	16960	17890	16880	22300	12030	17180	17467.01	2.80	39616	18473	17826	17503	16856	16533	17665	16695	289	5120	500	10990	10	1	57848466	10141	57.10	2.78	12	0.41	307.00	6311.00	33050	20240704	-46.96	9460	20231016	85.31	33050	-46.96	20240704	9920	76.71	20240201	33050	-46.96	20240704	9460	85.31	20231016	3.04	N	204270	500	289 억	1618657	N	N	5	N	N
44	20240923	140942	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17550	370	2	2.15	3772339510	216005	42.06	16960	17890	16880	22300	12030	17180	17464.14	2.80	33886	18473	17826	17503	16856	16533	17665	16695	289	5120	500	10990	10	1	57848466	10152	57.17	2.78	12	0.37	307.00	6311.00	33050	20240704	-46.90	9460	20231016	85.52	33050	-46.90	20240704	9920	76.92	20240201	33050	-46.90	20240704	9460	85.52	20231016	3.04	N	204270	500	289 억	1618657	N	N	5	N	N
45	20240923	130938	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17610	430	2	2.50	3575099720	204791	39.88	16960	17890	16880	22300	12030	17180	17457.32	2.80	31349	18473	17826	17503	16856	16533	17665	16695	289	5120	500	10990	10	1	57848466	10187	57.36	2.79	12	0.35	307.00	6311.00	33050	20240704	-46.72	9460	20231016	86.15	33050	-46.72	20240704	9920	77.52	20240201	33050	-46.72	20240704	9460	86.15	20231016	3.04	N	204270	500	289 억	1618657	N	N	5	N	N
46	20240923	120939	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17570	390	2	2.27	3425056440	196258	38.21	16960	17890	16880	22300	12030	17180	17451.82	2.80	30618	18473	17826	17503	16856	16533	17665	16695	289	5120	500	10990	10	1	57848466	10164	57.23	2.78	12	0.34	307.00	6311.00	33050	20240704	-46.84	9460	20231016	85.73	33050	-46.84	20240704	9920	77.12	20240201	33050	-46.84	20240704	9460	85.73	20231016	3.04	N	204270	500	289 억	1618657	N	N	5	N	N
47	20240923	110938	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17610	430	2	2.50	3221923520	184700	35.96	16960	17890	16880	22300	12030	17180	17444.10	2.80	28960	18473	17826	17503	16856	16533	17665	16695	289	5120	500	10990	10	1	57848466	10187	57.36	2.79	12	0.32	307.00	6311.00	33050	20240704	-46.72	9460	20231016	86.15	33050	-46.72	20240704	9920	77.52	20240201	33050	-46.72	20240704	9460	86.15	20231016	3.04	N	204270	500	289 억	1618657	N	N	5	N	N
48	20240923	100936	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17780	600	2	3.49	2450980290	141028	27.46	16960	17890	16880	22300	12030	17180	17379.40	2.80	21142	18473	17826	17503	16856	16533	17665	16695	289	5120	500	10990	10	1	57848466	10285	57.92	2.82	12	0.24	307.00	6311.00	33050	20240704	-46.20	9460	20231016	87.95	33050	-46.20	20240704	9920	79.23	20240201	33050	-46.20	20240704	9460	87.95	20231016	3.04	N	204270	500	289 억	1618657	N	N	5	N	N
49	20240923	090937	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16970	-210	5	-1.22	429582040	25287	4.92	16960	17140	16880	22300	12030	17180	16988.18	2.80	4228	18473	17826	17503	16856	16533	17665	16695	289	5120	500	10990	10	1	57848466	9817	55.28	2.69	12	0.04	307.00	6311.00	33050	20240704	-48.65	9460	20231016	79.39	33050	-48.65	20240704	9920	71.07	20240201	33050	-48.65	20240704	9460	79.39	20231016	3.04	N	204270	500	289 억	1618657	N	N	5	N	N
50	20240913	160850	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17870	-230	5	-1.27	6832011350	384431	45.02	18140	18140	17500	23500	12670	18100	17770.80	3.03	-64065	18866	18482	17746	17362	16626	18675	17555	289	5400	500	11580	10	1	57848466	10338	58.21	2.83	12	0.66	307.00	6311.00	33050	20240704	-45.93	9460	20231016	88.90	33050	-45.93	20240704	9920	80.14	20240201	33050	-45.93	20240704	9460	88.90	20231016	2.87	N	204270	500	289 억	1753259	N	N	103	N	N
51	20240913	150857	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17860	-240	5	-1.33	6448611440	362933	42.51	18140	18140	17500	23500	12670	18100	17768.04	3.03	-65336	18866	18482	17746	17362	16626	18675	17555	289	5400	500	11580	10	1	57848466	10332	58.18	2.83	12	0.63	307.00	6311.00	33050	20240704	-45.96	9460	20231016	88.79	33050	-45.96	20240704	9920	80.04	20240201	33050	-45.96	20240704	9460	88.79	20231016	2.87	N	204270	500	289 억	1753259	N	N	223	N	N
52	20240913	140901	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17710	-390	5	-2.15	5595874050	315066	36.90	18140	18140	17500	23500	12670	18100	17760.94	3.03	-50243	18866	18482	17746	17362	16626	18675	17555	289	5400	500	11580	10	1	57848466	10245	57.69	2.81	12	0.54	307.00	6311.00	33050	20240704	-46.41	9460	20231016	87.21	33050	-46.41	20240704	9920	78.53	20240201	33050	-46.41	20240704	9460	87.21	20231016	2.87	N	204270	500	289 억	1753259	N	N	223	N	N
53	20240913	130854	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17560	-540	5	-2.98	5194599870	292258	34.23	18140	18140	17500	23500	12670	18100	17774.01	3.03	-45300	18866	18482	17746	17362	16626	18675	17555	289	5400	500	11580	10	1	57848466	10158	57.20	2.78	12	0.51	307.00	6311.00	33050	20240704	-46.87	9460	20231016	85.62	33050	-46.87	20240704	9920	77.02	20240201	33050	-46.87	20240704	9460	85.62	20231016	2.87	N	204270	500	289 억	1753259	N	N	223	N	N
54	20240913	120855	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17620	-480	5	-2.65	4699655210	264105	30.93	18140	18140	17500	23500	12670	18100	17794.63	3.03	-39651	18866	18482	17746	17362	16626	18675	17555	289	5400	500	11580	10	1	57848466	10193	57.39	2.79	12	0.46	307.00	6311.00	33050	20240704	-46.69	9460	20231016	86.26	33050	-46.69	20240704	9920	77.62	20240201	33050	-46.69	20240704	9460	86.26	20231016	2.87	N	204270	500	289 억	1753259	N	N	223	N	N
55	20240913	110856	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17680	-420	5	-2.32	3796031370	212797	24.92	18140	18140	17660	23500	12670	18100	17838.73	3.03	-27885	18866	18482	17746	17362	16626	18675	17555	289	5400	500	11580	10	1	57848466	10228	57.59	2.80	12	0.37	307.00	6311.00	33050	20240704	-46.51	9460	20231016	86.89	33050	-46.51	20240704	9920	78.23	20240201	33050	-46.51	20240704	9460	86.89	20231016	2.87	N	204270	500	289 억	1753259	N	N	223	N	N
56	20240913	100900	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17830	-270	5	-1.49	2960709270	165788	19.42	18140	18140	17660	23500	12670	18100	17858.39	3.03	-10546	18866	18482	17746	17362	16626	18675	17555	289	5400	500	11580	10	1	57848466	10314	58.08	2.83	12	0.29	307.00	6311.00	33050	20240704	-46.05	9460	20231016	88.48	33050	-46.05	20240704	9920	79.74	20240201	33050	-46.05	20240704	9460	88.48	20231016	2.87	N	204270	500	289 억	1753259	N	N	223	N	N
57	20240913	090903	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17800	-300	5	-1.66	1005522740	56084	6.57	18140	18140	17780	23500	12670	18100	17928.83	3.03	2134	18866	18482	17746	17362	16626	18675	17555	289	5400	500	11580	10	1	57848466	10297	57.98	2.82	12	0.10	307.00	6311.00	33050	20240704	-46.14	9460	20231016	88.16	33050	-46.14	20240704	9920	79.44	20240201	33050	-46.14	20240704	9460	88.16	20231016	2.87	N	204270	500	289 억	1753259	N	N	223	N	N
58	20240912	160840	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18100	1000	2	5.85	14845960780	847589	27.35	17270	18130	17010	22200	11970	17100	17511.25	2.97	32556	19173	18136	16673	15636	14173	18655	16155	289	5100	500	10940	10	1	57848466	10471	58.96	2.87	12	1.47	307.00	6311.00	33050	20240704	-45.23	9460	20231016	91.33	33050	-45.23	20240704	9920	82.46	20240201	33050	-45.23	20240704	9460	91.33	20231016	2.88	N	204270	500	289 억	1718900	N	N	223	N	N
59	20240912	150855	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18000	900	2	5.26	13670712260	782624	25.26	17270	18090	17010	22200	11970	17100	17467.80	2.97	22034	19173	18136	16673	15636	14173	18655	16155	289	5100	500	10940	10	1	57848466	10413	58.63	2.85	12	1.35	307.00	6311.00	33050	20240704	-45.54	9460	20231016	90.27	33050	-45.54	20240704	9920	81.45	20240201	33050	-45.54	20240704	9460	90.27	20231016	2.88	N	204270	500	289 억	1718900	N	N	498	N	N
60	20240912	140858	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17920	820	2	4.80	11102053270	639618	20.64	17270	18060	17010	22200	11970	17100	17357.33	2.97	8779	19173	18136	16673	15636	14173	18655	16155	289	5100	500	10940	10	1	57848466	10366	58.37	2.84	12	1.11	307.00	6311.00	33050	20240704	-45.78	9460	20231016	89.43	33050	-45.78	20240704	9920	80.65	20240201	33050	-45.78	20240704	9460	89.43	20231016	2.88	N	204270	500	289 억	1718900	N	N	498	N	N
61	20240912	130851	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17560	460	2	2.69	8668289540	502405	16.21	17270	17610	17010	22200	11970	17100	17253.60	2.97	13526	19173	18136	16673	15636	14173	18655	16155	289	5100	500	10940	10	1	57848466	10158	57.20	2.78	12	0.87	307.00	6311.00	33050	20240704	-46.87	9460	20231016	85.62	33050	-46.87	20240704	9920	77.02	20240201	33050	-46.87	20240704	9460	85.62	20231016	2.88	N	204270	500	289 억	1718900	N	N	498	N	N
62	20240912	120849	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17270	170	2	0.99	7161254370	415932	13.42	17270	17610	17010	22200	11970	17100	17217.37	2.97	17628	19173	18136	16673	15636	14173	18655	16155	289	5100	500	10940	10	1	57848466	9990	56.25	2.74	12	0.72	307.00	6311.00	33050	20240704	-47.75	9460	20231016	82.56	33050	-47.75	20240704	9920	74.09	20240201	33050	-47.75	20240704	9460	82.56	20231016	2.88	N	204270	500	289 억	1718900	N	N	498	N	N
63	20240912	110849	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17080	-20	5	-0.12	6108942400	354913	11.45	17270	17610	17010	22200	11970	17100	17212.51	2.97	9288	19173	18136	16673	15636	14173	18655	16155	289	5100	500	10940	10	1	57848466	9881	55.64	2.71	12	0.61	307.00	6311.00	33050	20240704	-48.32	9460	20231016	80.55	33050	-48.32	20240704	9920	72.18	20240201	33050	-48.32	20240704	9460	80.55	20231016	2.88	N	204270	500	289 억	1718900	N	N	498	N	N
64	20240912	100851	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17090	-10	5	-0.06	5388852550	312854	10.10	17270	17610	17010	22200	11970	17100	17224.83	2.97	19121	19173	18136	16673	15636	14173	18655	16155	289	5100	500	10940	10	1	57848466	9886	55.67	2.71	12	0.54	307.00	6311.00	33050	20240704	-48.29	9460	20231016	80.66	33050	-48.29	20240704	9920	72.28	20240201	33050	-48.29	20240704	9460	80.66	20231016	2.88	N	204270	500	289 억	1718900	N	N	498	N	N
65	20240912	090851	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17310	210	2	1.23	1600382260	92699	2.99	17270	17400	17120	22200	11970	17100	17264.33	2.97	-837	19173	18136	16673	15636	14173	18655	16155	289	5100	500	10940	10	1	57848466	10014	56.38	2.74	12	0.16	307.00	6311.00	33050	20240704	-47.62	9460	20231016	82.98	33050	-47.62	20240704	9920	74.50	20240201	33050	-47.62	20240704	9460	82.98	20231016	2.88	N	204270	500	289 억	1718900	N	N	498	N	N
66	20240911	160832	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17100	2170	2	14.53	52130934040	3085106	579.20	15210	17710	15210	19400	10460	14930	16897.09	3.58	-352647	16076	15502	15186	14612	14296	15345	14455	289	4470	500	9550	10	1	57848466	9892	55.70	2.71	12	5.33	307.00	6311.00	33050	20240704	-48.26	9460	20231016	80.76	33050	-48.26	20240704	9920	72.38	20240201	33050	-48.26	20240704	9460	80.76	20231016	2.93	N	204270	500	289 억	2068946	N	N	498	N	N
67	20240911	150838	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16630	1700	2	11.39	50331738110	2978115	559.11	15210	17710	15210	19400	10460	14930	16900.54	3.58	-352442	16076	15502	15186	14612	14296	15345	14455	289	4470	500	9550	10	1	57848466	9620	54.17	2.64	12	5.15	307.00	6311.00	33050	20240704	-49.68	9460	20231016	75.79	33050	-49.68	20240704	9920	67.64	20240201	33050	-49.68	20240704	9460	75.79	20231016	2.93	N	204270	500	289 억	2068946	N	N	946	N	N
68	20240911	140840	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16820	1890	2	12.66	45547816380	2693114	505.60	15210	17710	15210	19400	10460	14930	16912.70	3.58	-343169	16076	15502	15186	14612	14296	15345	14455	289	4470	500	9550	10	1	57848466	9730	54.79	2.67	12	4.66	307.00	6311.00	33050	20240704	-49.11	9460	20231016	77.80	33050	-49.11	20240704	9920	69.56	20240201	33050	-49.11	20240704	9460	77.80	20231016	2.93	N	204270	500	289 억	2068946	N	N	946	N	N
69	20240911	130836	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17330	2400	2	16.08	37938290500	2251906	422.77	15210	17710	15210	19400	10460	14930	16847.19	3.58	-318506	16076	15502	15186	14612	14296	15345	14455	289	4470	500	9550	10	1	57848466	10025	56.45	2.75	12	3.89	307.00	6311.00	33050	20240704	-47.56	9460	20231016	83.19	33050	-47.56	20240704	9920	74.70	20240201	33050	-47.56	20240704	9460	83.19	20231016	2.93	N	204270	500	289 억	2068946	N	N	946	N	N
70	20240911	120841	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17020	2090	2	14.00	21430565640	1295027	243.13	15210	17240	15210	19400	10460	14930	16548.35	3.58	-263827	16076	15502	15186	14612	14296	15345	14455	289	4470	500	9550	10	1	57848466	9846	55.44	2.70	12	2.24	307.00	6311.00	33050	20240704	-48.50	9460	20231016	79.92	33050	-48.50	20240704	9920	71.57	20240201	33050	-48.50	20240704	9460	79.92	20231016	2.93	N	204270	500	289 억	2068946	N	N	946	N	N
71	20240911	110831	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	15340	410	2	2.75	3088834270	200064	37.56	15210	15630	15210	19400	10460	14930	15439.23	3.58	3640	16076	15502	15186	14612	14296	15345	14455	289	4470	500	9550	10	1	57848466	8874	49.97	2.43	12	0.35	307.00	6311.00	33050	20240704	-53.59	9460	20231016	62.16	33050	-53.59	20240704	9920	54.64	20240201	33050	-53.59	20240704	9460	62.16	20231016	2.93	N	204270	500	289 억	2068946	N	N	946	N	N
72	20240911	100828	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	15520	590	2	3.95	1898187510	122844	23.06	15210	15630	15210	19400	10460	14930	15452.02	3.58	23184	16076	15502	15186	14612	14296	15345	14455	289	4470	500	9550	10	1	57848466	8978	50.55	2.46	12	0.21	307.00	6311.00	33050	20240704	-53.04	9460	20231016	64.06	33050	-53.04	20240704	9920	56.45	20240201	33050	-53.04	20240704	9460	64.06	20231016	2.93	N	204270	500	289 억	2068946	N	N	946	N	N
73	20240911	090842	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	15440	510	2	3.42	501096580	32785	6.16	15210	15440	15210	19400	10460	14930	15284.32	3.58	8273	16076	15502	15186	14612	14296	15345	14455	289	4470	500	9550	10	1	57848466	8932	50.29	2.45	12	0.06	307.00	6311.00	33050	20240704	-53.28	9460	20231016	63.21	33050	-53.28	20240704	9920	55.65	20240201	33050	-53.28	20240704	9460	63.21	20231016	2.93	N	204270	500	289 억	2068946	N	N	946	N	N
74	20240910	160832	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14930	-710	5	-4.54	7920869810	522923	108.22	15640	15760	14870	20300	10950	15640	15147.58	3.48	46948	16346	15992	15496	15142	14646	16170	15320	289	4660	500	10000	10	1	57848466	8637	48.63	2.37	12	0.90	307.00	6311.00	33050	20240704	-54.83	9460	20231016	57.82	33050	-54.83	20240704	9920	50.50	20240201	33050	-54.83	20240704	9460	57.82	20231016	3.05	N	204270	500	289 억	2012018	N	N	946	N	N
75	20240910	150841	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14920	-720	5	-4.60	7431748620	490143	101.44	15640	15760	14870	20300	10950	15640	15161.65	3.48	38710	16346	15992	15496	15142	14646	16170	15320	289	4660	500	10000	10	1	57848466	8631	48.60	2.36	12	0.85	307.00	6311.00	33050	20240704	-54.86	9460	20231016	57.72	33050	-54.86	20240704	9920	50.40	20240201	33050	-54.86	20240704	9460	57.72	20231016	3.05	N	204270	500	289 억	2012018	N	N	0	N	N
76	20240910	140834	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14920	-720	5	-4.60	6472936060	425927	88.15	15640	15760	14880	20300	10950	15640	15196.48	3.48	26549	16346	15992	15496	15142	14646	16170	15320	289	4660	500	10000	10	1	57848466	8631	48.60	2.36	12	0.74	307.00	6311.00	33050	20240704	-54.86	9460	20231016	57.72	33050	-54.86	20240704	9920	50.40	20240201	33050	-54.86	20240704	9460	57.72	20231016	3.05	N	204270	500	289 억	2012018	N	N	0	N	N
77	20240910	130832	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14960	-680	5	-4.35	4872902790	319022	66.02	15640	15760	14900	20300	10950	15640	15273.61	3.48	7083	16346	15992	15496	15142	14646	16170	15320	289	4660	500	10000	10	1	57848466	8654	48.73	2.37	12	0.55	307.00	6311.00	33050	20240704	-54.74	9460	20231016	58.14	33050	-54.74	20240704	9920	50.81	20240201	33050	-54.74	20240704	9460	58.14	20231016	3.05	N	204270	500	289 억	2012018	N	N	0	N	N
78	20240910	120833	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	15150	-490	5	-3.13	3061004940	198377	41.06	15640	15760	15150	20300	10950	15640	15429.41	3.48	-30071	16346	15992	15496	15142	14646	16170	15320	289	4660	500	10000	10	1	57848466	8764	49.35	2.40	12	0.34	307.00	6311.00	33050	20240704	-54.16	9460	20231016	60.15	33050	-54.16	20240704	9920	52.72	20240201	33050	-54.16	20240704	9460	60.15	20231016	3.05	N	204270	500	289 억	2012018	N	N	0	N	N
79	20240910	110832	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	15370	-270	5	-1.73	2152257980	138886	28.74	15640	15760	15320	20300	10950	15640	15495.77	3.48	-35444	16346	15992	15496	15142	14646	16170	15320	289	4660	500	10000	10	1	57848466	8891	50.07	2.44	12	0.24	307.00	6311.00	33050	20240704	-53.49	9460	20231016	62.47	33050	-53.49	20240704	9920	54.94	20240201	33050	-53.49	20240704	9460	62.47	20231016	3.05	N	204270	500	289 억	2012018	N	N	0	N	N
80	20240910	100835	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	15510	-130	5	-0.83	1399254490	90115	18.65	15640	15760	15320	20300	10950	15640	15526.45	3.48	-20912	16346	15992	15496	15142	14646	16170	15320	289	4660	500	10000	10	1	57848466	8972	50.52	2.46	12	0.16	307.00	6311.00	33050	20240704	-53.07	9460	20231016	63.95	33050	-53.07	20240704	9920	56.35	20240201	33050	-53.07	20240704	9460	63.95	20231016	3.05	N	204270	500	289 억	2012018	N	N	0	N	N
81	20240910	090832	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	15420	-220	5	-1.41	511089000	32734	6.77	15640	15760	15410	20300	10950	15640	15612.75	3.48	-14156	16346	15992	15496	15142	14646	16170	15320	289	4660	500	10000	10	1	57848466	8920	50.23	2.44	12	0.06	307.00	6311.00	33050	20240704	-53.34	9460	20231016	63.00	33050	-53.34	20240704	9920	55.44	20240201	33050	-53.34	20240704	9460	63.00	20231016	3.05	N	204270	500	289 억	2012018	N	N	0	N	N
82	20240909	160816	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	15640	-140	5	-0.89	7390104850	477225	61.73	15000	15850	15000	20500	11050	15780	15484.86	3.43	38686	17420	16600	16100	15280	14780	16350	15030	289	4720	500	10090	10	1	57848466	9048	50.94	2.48	12	0.82	307.00	6311.00	33050	20240704	-52.68	9460	20231016	65.33	33050	-52.68	20240704	9920	57.66	20240201	33050	-52.68	20240704	9460	65.33	20231016	3.12	N	204270	500	289 억	1983370	N	N	0	N	N
83	20240909	150825	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	15680	-100	5	-0.63	7126585920	460384	59.55	15000	15850	15000	20500	11050	15780	15479.24	3.43	35456	17420	16600	16100	15280	14780	16350	15030	289	4720	500	10090	10	1	57848466	9071	51.07	2.48	12	0.80	307.00	6311.00	33050	20240704	-52.56	9460	20231016	65.75	33050	-52.56	20240704	9920	58.06	20240201	33050	-52.56	20240704	9460	65.75	20231016	3.12	N	204270	500	289 억	1983370	N	N	0	N	N
84	20240909	140828	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	15670	-110	5	-0.70	6376142910	412640	53.37	15000	15780	15000	20500	11050	15780	15451.57	3.43	39848	17420	16600	16100	15280	14780	16350	15030	289	4720	500	10090	10	1	57848466	9065	51.04	2.48	12	0.71	307.00	6311.00	33050	20240704	-52.59	9460	20231016	65.64	33050	-52.59	20240704	9920	57.96	20240201	33050	-52.59	20240704	9460	65.64	20231016	3.12	N	204270	500	289 억	1983370	N	N	0	N	N
85	20240909	130821	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	15570	-210	5	-1.33	5695537710	369150	47.75	15000	15690	15000	20500	11050	15780	15428.19	3.43	38480	17420	16600	16100	15280	14780	16350	15030	289	4720	500	10090	10	1	57848466	9007	50.72	2.47	12	0.64	307.00	6311.00	33050	20240704	-52.89	9460	20231016	64.59	33050	-52.89	20240704	9920	56.96	20240201	33050	-52.89	20240704	9460	64.59	20231016	3.12	N	204270	500	289 억	1983370	N	N	0	N	N
86	20240909	120820	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	15560	-220	5	-1.39	4838234870	314149	40.63	15000	15690	15000	20500	11050	15780	15400.32	3.43	30079	17420	16600	16100	15280	14780	16350	15030	289	4720	500	10090	10	1	57848466	9001	50.68	2.47	12	0.54	307.00	6311.00	33050	20240704	-52.92	9460	20231016	64.48	33050	-52.92	20240704	9920	56.85	20240201	33050	-52.92	20240704	9460	64.48	20231016	3.12	N	204270	500	289 억	1983370	N	N	0	N	N
87	20240909	110820	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	15580	-200	5	-1.27	3822472590	248969	32.20	15000	15690	15000	20500	11050	15780	15352.12	3.43	23625	17420	16600	16100	15280	14780	16350	15030	289	4720	500	10090	10	1	57848466	9013	50.75	2.47	12	0.43	307.00	6311.00	33050	20240704	-52.86	9460	20231016	64.69	33050	-52.86	20240704	9920	57.06	20240201	33050	-52.86	20240704	9460	64.69	20231016	3.12	N	204270	500	289 억	1983370	N	N	0	N	N
88	20240909	100825	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	15410	-370	5	-2.34	3222411200	210290	27.20	15000	15690	15000	20500	11050	15780	15322.28	3.43	24607	17420	16600	16100	15280	14780	16350	15030	289	4720	500	10090	10	1	57848466	8914	50.20	2.44	12	0.36	307.00	6311.00	33050	20240704	-53.37	9460	20231016	62.90	33050	-53.37	20240704	9920	55.34	20240201	33050	-53.37	20240704	9460	62.90	20231016	3.12	N	204270	500	289 억	1983370	N	N	0	N	N
89	20240909	090819	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	15310	-470	5	-2.98	1234686890	81178	10.50	15000	15690	15000	20500	11050	15780	15205.16	3.43	16591	17420	16600	16100	15280	14780	16350	15030	289	4720	500	10090	10	1	57848466	8857	49.87	2.43	12	0.14	307.00	6311.00	33050	20240704	-53.68	9460	20231016	61.84	33050	-53.68	20240704	9920	54.33	20240201	33050	-53.68	20240704	9460	61.84	20231016	3.12	N	204270	500	289 억	1983370	N	N	0	N	N
90	20240906	160807	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	15780	-1210	5	-7.12	12242921540	765513	166.63	16900	16920	15600	22050	11900	16990	15993.11	3.29	92299	18163	17576	17253	16666	16343	17415	16505	289	5060	500	10870	10	1	57848466	9128	51.40	2.50	12	1.32	307.00	6311.00	33050	20240704	-52.25	9320	20230831	69.31	33050	-52.25	20240704	9920	59.07	20240201	33050	-52.25	20240704	9460	66.81	20231016	3.00	N	204270	500	289 억	1900327	N	N	0	N	N
91	20240906	150820	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	15740	-1250	5	-7.36	11578156570	723252	157.43	16900	16920	15600	22050	11900	16990	16008.45	3.29	85598	18163	17576	17253	16666	16343	17415	16505	289	5060	500	10870	10	1	57848466	9105	51.27	2.49	12	1.25	307.00	6311.00	33050	20240704	-52.38	9320	20230831	68.88	33050	-52.38	20240704	9920	58.67	20240201	33050	-52.38	20240704	9460	66.38	20231016	3.00	N	204270	500	289 억	1900327	N	N	0	N	N
92	20240906	140829	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	15850	-1140	5	-6.71	9644224380	600743	130.76	16900	16920	15600	22050	11900	16990	16053.81	3.29	35932	18163	17576	17253	16666	16343	17415	16505	289	5060	500	10870	10	1	57848466	9169	51.63	2.51	12	1.04	307.00	6311.00	33050	20240704	-52.04	9320	20230831	70.06	33050	-52.04	20240704	9920	59.78	20240201	33050	-52.04	20240704	9460	67.55	20231016	3.00	N	204270	500	289 억	1900327	N	N	0	N	N
93	20240906	130821	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	15910	-1080	5	-6.36	9112760890	567254	123.47	16900	16920	15600	22050	11900	16990	16064.68	3.29	36243	18163	17576	17253	16666	16343	17415	16505	289	5060	500	10870	10	1	57848466	9204	51.82	2.52	12	0.98	307.00	6311.00	33050	20240704	-51.86	9320	20230831	70.71	33050	-51.86	20240704	9920	60.38	20240201	33050	-51.86	20240704	9460	68.18	20231016	3.00	N	204270	500	289 억	1900327	N	N	0	N	N
94	20240906	120821	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	15930	-1060	5	-6.24	8539003800	531276	115.64	16900	16920	15600	22050	11900	16990	16072.62	3.29	38913	18163	17576	17253	16666	16343	17415	16505	289	5060	500	10870	10	1	57848466	9215	51.89	2.52	12	0.92	307.00	6311.00	33050	20240704	-51.80	9320	20230831	70.92	33050	-51.80	20240704	9920	60.58	20240201	33050	-51.80	20240704	9460	68.39	20231016	3.00	N	204270	500	289 억	1900327	N	N	0	N	N
95	20240906	110824	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16050	-940	5	-5.53	7874366250	489510	106.55	16900	16920	15600	22050	11900	16990	16086.20	3.29	39512	18163	17576	17253	16666	16343	17415	16505	289	5060	500	10870	10	1	57848466	9285	52.28	2.54	12	0.85	307.00	6311.00	33050	20240704	-51.44	9320	20230831	72.21	33050	-51.44	20240704	9920	61.79	20240201	33050	-51.44	20240704	9460	69.66	20231016	3.00	N	204270	500	289 억	1900327	N	N	0	N	N
96	20240906	100818	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	15670	-1320	5	-7.77	5718653080	352915	76.82	16900	16920	15660	22050	11900	16990	16204.03	3.29	21694	18163	17576	17253	16666	16343	17415	16505	289	5060	500	10870	10	1	57848466	9065	51.04	2.48	12	0.61	307.00	6311.00	33050	20240704	-52.59	9320	20230831	68.13	33050	-52.59	20240704	9920	57.96	20240201	33050	-52.59	20240704	9460	65.64	20231016	3.00	N	204270	500	289 억	1900327	N	N	0	N	N
97	20240906	090820	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16490	-500	5	-2.94	871245750	52258	11.38	16900	16920	16460	22050	11900	16990	16671.95	3.29	-8717	18163	17576	17253	16666	16343	17415	16505	289	5060	500	10870	10	1	57848466	9539	53.71	2.61	12	0.09	307.00	6311.00	33050	20240704	-50.11	9320	20230831	76.93	33050	-50.11	20240704	9920	66.23	20240201	33050	-50.11	20240704	9460	74.31	20231016	3.00	N	204270	500	289 억	1900327	N	N	0	N	N
98	20240905	160807	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16990	-600	5	-3.41	7807153370	452697	82.25	17840	17840	16930	22850	12320	17590	17244.68	3.20	67056	18756	18172	17866	17282	16976	18020	17130	289	5260	500	11250	10	1	57848466	9828	55.34	2.69	12	0.78	307.00	6311.00	33050	20240704	-48.59	9320	20230830	82.30	33050	-48.59	20240704	9920	71.27	20240201	33050	-48.59	20240704	9460	79.60	20231016	2.97	N	204270	500	289 억	1848842	N	N	332	N	N
99	20240905	150821	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17020	-570	5	-3.24	6935408890	401334	72.92	17840	17840	16930	22850	12320	17590	17279.42	3.20	42189	18756	18172	17866	17282	16976	18020	17130	289	5260	500	11250	10	1	57848466	9846	55.44	2.70	12	0.69	307.00	6311.00	33050	20240704	-48.50	9320	20230830	82.62	33050	-48.50	20240704	9920	71.57	20240201	33050	-48.50	20240704	9460	79.92	20231016	2.97	N	204270	500	289 억	1848842	N	N	332	N	N
100	20240905	140816	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17040	-550	5	-3.13	5689148480	328035	59.60	17840	17840	16930	22850	12320	17590	17341.68	3.20	13182	18756	18172	17866	17282	16976	18020	17130	289	5260	500	11250	10	1	57848466	9857	55.50	2.70	12	0.57	307.00	6311.00	33050	20240704	-48.44	9320	20230830	82.83	33050	-48.44	20240704	9920	71.77	20240201	33050	-48.44	20240704	9460	80.13	20231016	2.97	N	204270	500	289 억	1848842	N	N	332	N	N
101	20240905	130817	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17010	-580	5	-3.30	4992447830	287231	52.19	17840	17840	16930	22850	12320	17590	17379.91	3.20	5749	18756	18172	17866	17282	16976	18020	17130	289	5260	500	11250	10	1	57848466	9840	55.41	2.70	12	0.50	307.00	6311.00	33050	20240704	-48.53	9320	20230830	82.51	33050	-48.53	20240704	9920	71.47	20240201	33050	-48.53	20240704	9460	79.81	20231016	2.97	N	204270	500	289 억	1848842	N	N	332	N	N
102	20240905	120815	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17280	-310	5	-1.76	3512580650	200492	36.43	17840	17840	17150	22850	12320	17590	17519.13	3.20	-23086	18756	18172	17866	17282	16976	18020	17130	289	5260	500	11250	10	1	57848466	9996	56.29	2.74	12	0.35	307.00	6311.00	33050	20240704	-47.72	9320	20230830	85.41	33050	-47.72	20240704	9920	74.19	20240201	33050	-47.72	20240704	9460	82.66	20231016	2.97	N	204270	500	289 억	1848842	N	N	332	N	N
103	20240905	110813	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17200	-390	5	-2.22	2738839730	155617	28.27	17840	17840	17200	22850	12320	17590	17600.00	3.20	-31889	18756	18172	17866	17282	16976	18020	17130	289	5260	500	11250	10	1	57848466	9950	56.03	2.73	12	0.27	307.00	6311.00	33050	20240704	-47.96	9320	20230830	84.55	33050	-47.96	20240704	9920	73.39	20240201	33050	-47.96	20240704	9460	81.82	20231016	2.97	N	204270	500	289 억	1848842	N	N	332	N	N
104	20240905	100812	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17700	110	2	0.63	1560079450	88220	16.03	17840	17840	17580	22850	12320	17590	17686.03	3.20	-13345	18756	18172	17866	17282	16976	18020	17130	289	5260	500	11250	10	1	57848466	10239	57.65	2.80	12	0.15	307.00	6311.00	33050	20240704	-46.44	9320	20230830	89.91	33050	-46.44	20240704	9920	78.43	20240201	33050	-46.44	20240704	9460	87.10	20231016	2.97	N	204270	500	289 억	1848842	N	N	332	N	N
105	20240905	090820	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17590	0	3	0.00	529183600	29956	5.44	17840	17840	17580	22850	12320	17590	17670.46	3.20	-14173	18756	18172	17866	17282	16976	18020	17130	289	5260	500	11250	10	1	57848466	10176	57.30	2.79	12	0.05	307.00	6311.00	33050	20240704	-46.78	9320	20230830	88.73	33050	-46.78	20240704	9920	77.32	20240201	33050	-46.78	20240704	9460	85.94	20231016	2.97	N	204270	500	289 억	1848842	N	N	332	N	N
106	20240904	160800	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17590	-1460	5	-7.66	9808991950	545708	88.96	18320	18450	17560	24750	13340	19050	17975.42	3.46	-155435	20036	19542	19196	18702	18356	19370	18530	289	5700	500	12190	10	1	57848466	10176	57.30	2.79	12	0.94	307.00	6311.00	33050	20240704	-46.78	9320	20230830	88.73	33050	-46.78	20240704	9920	77.32	20240201	33050	-46.78	20240704	9460	85.94	20231016	2.98	N	204270	500	289 억	2000391	N	N	332	N	N
107	20240904	150805	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17710	-1340	5	-7.03	8863200230	492000	80.20	18320	18450	17640	24750	13340	19050	18014.58	3.46	-138309	20036	19542	19196	18702	18356	19370	18530	289	5700	500	12190	10	1	57848466	10245	57.69	2.81	12	0.85	307.00	6311.00	33050	20240704	-46.41	9320	20230830	90.02	33050	-46.41	20240704	9920	78.53	20240201	33050	-46.41	20240704	9460	87.21	20231016	2.98	N	204270	500	289 억	2000391	N	N	192	N	N
108	20240904	140809	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17710	-1340	5	-7.03	7551639450	417991	68.14	18320	18450	17700	24750	13340	19050	18066.45	3.46	-114993	20036	19542	19196	18702	18356	19370	18530	289	5700	500	12190	10	1	57848466	10245	57.69	2.81	12	0.72	307.00	6311.00	33050	20240704	-46.41	9320	20230830	90.02	33050	-46.41	20240704	9920	78.53	20240201	33050	-46.41	20240704	9460	87.21	20231016	2.98	N	204270	500	289 억	2000391	N	N	192	N	N
109	20240904	130806	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18050	-1000	5	-5.25	6625723920	366141	59.68	18320	18450	17730	24750	13340	19050	18096.03	3.46	-100264	20036	19542	19196	18702	18356	19370	18530	289	5700	500	12190	10	1	57848466	10442	58.79	2.86	12	0.63	307.00	6311.00	33050	20240704	-45.39	9320	20230830	93.67	33050	-45.39	20240704	9920	81.96	20240201	33050	-45.39	20240704	9460	90.80	20231016	2.98	N	204270	500	289 억	2000391	N	N	192	N	N
110	20240904	120804	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18050	-1000	5	-5.25	5007804810	275831	44.96	18320	18450	17950	24750	13340	19050	18155.25	3.46	-70278	20036	19542	19196	18702	18356	19370	18530	289	5700	500	12190	10	1	57848466	10442	58.79	2.86	12	0.48	307.00	6311.00	33050	20240704	-45.39	9320	20230830	93.67	33050	-45.39	20240704	9920	81.96	20240201	33050	-45.39	20240704	9460	90.80	20231016	2.98	N	204270	500	289 억	2000391	N	N	192	N	N
111	20240904	110802	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18130	-920	5	-4.83	4429446800	243883	39.75	18320	18450	17950	24750	13340	19050	18162.08	3.46	-56666	20036	19542	19196	18702	18356	19370	18530	289	5700	500	12190	10	1	57848466	10488	59.06	2.87	12	0.42	307.00	6311.00	33050	20240704	-45.14	9320	20230830	94.53	33050	-45.14	20240704	9920	82.76	20240201	33050	-45.14	20240704	9460	91.65	20231016	2.98	N	204270	500	289 억	2000391	N	N	192	N	N
112	20240904	100804	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18200	-850	5	-4.46	3453903740	190105	30.99	18320	18450	17950	24750	13340	19050	18168.28	3.46	-27287	20036	19542	19196	18702	18356	19370	18530	289	5700	500	12190	10	1	57848466	10528	59.28	2.88	12	0.33	307.00	6311.00	33050	20240704	-44.93	9320	20230830	95.28	33050	-44.93	20240704	9920	83.47	20240201	33050	-44.93	20240704	9460	92.39	20231016	2.98	N	204270	500	289 억	2000391	N	N	192	N	N
113	20240904	090808	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18230	-820	5	-4.30	1054090760	57749	9.41	18320	18450	18070	24750	13340	19050	18252.60	3.46	289	20036	19542	19196	18702	18356	19370	18530	289	5700	500	12190	10	1	57848466	10546	59.38	2.89	12	0.10	307.00	6311.00	33050	20240704	-44.84	9320	20230830	95.60	33050	-44.84	20240704	9920	83.77	20240201	33050	-44.84	20240704	9460	92.71	20231016	2.98	N	204270	500	289 억	2000391	N	N	192	N	N
114	20240903	160753	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19050	50	2	0.26	11741703620	606213	131.85	19060	19690	18850	24700	13300	19000	19369.42	3.56	-61551	19613	19306	18933	18626	18253	19460	18780	289	5700	500	12160	10	1	57848466	11020	62.05	3.02	12	1.05	307.00	6311.00	33050	20240704	-42.36	9250	20230828	105.95	33050	-42.36	20240704	9920	92.04	20240201	33050	-42.36	20240704	9460	101.37	20231016	3.05	N	204270	500	289 억	2059791	N	N	192	N	N
115	20240903	150800	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19050	50	2	0.26	11405163110	588570	128.02	19060	19690	18850	24700	13300	19000	19377.75	3.56	-56721	19613	19306	18933	18626	18253	19460	18780	289	5700	500	12160	10	1	57848466	11020	62.05	3.02	12	1.02	307.00	6311.00	33050	20240704	-42.36	9250	20230828	105.95	33050	-42.36	20240704	9920	92.04	20240201	33050	-42.36	20240704	9460	101.37	20231016	3.05	N	204270	500	289 억	2059791	N	N	427	N	N
116	20240903	140802	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19280	280	2	1.47	10043193660	517183	112.49	19060	19690	18850	24700	13300	19000	19419.03	3.56	-37162	19613	19306	18933	18626	18253	19460	18780	289	5700	500	12160	10	1	57848466	11153	62.80	3.05	12	0.89	307.00	6311.00	33050	20240704	-41.66	9250	20230828	108.43	33050	-41.66	20240704	9920	94.35	20240201	33050	-41.66	20240704	9460	103.81	20231016	3.05	N	204270	500	289 억	2059791	N	N	427	N	N
117	20240903	130801	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19370	370	2	1.95	8671763970	445949	96.99	19060	19690	18850	24700	13300	19000	19445.64	3.56	-19051	19613	19306	18933	18626	18253	19460	18780	289	5700	500	12160	10	1	57848466	11205	63.09	3.07	12	0.77	307.00	6311.00	33050	20240704	-41.39	9250	20230828	109.41	33050	-41.39	20240704	9920	95.26	20240201	33050	-41.39	20240704	9460	104.76	20231016	3.05	N	204270	500	289 억	2059791	N	N	427	N	N
118	20240903	120750	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19440	440	2	2.32	8087173120	415809	90.44	19060	19690	18850	24700	13300	19000	19449.25	3.56	-17029	19613	19306	18933	18626	18253	19460	18780	289	5700	500	12160	10	1	57848466	11246	63.32	3.08	12	0.72	307.00	6311.00	33050	20240704	-41.18	9250	20230828	110.16	33050	-41.18	20240704	9920	95.97	20240201	33050	-41.18	20240704	9460	105.50	20231016	3.05	N	204270	500	289 억	2059791	N	N	427	N	N
119	20240903	110750	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19460	460	2	2.42	7304501160	375728	81.72	19060	19690	18850	24700	13300	19000	19440.93	3.56	-7560	19613	19306	18933	18626	18253	19460	18780	289	5700	500	12160	10	1	57848466	11257	63.39	3.08	12	0.65	307.00	6311.00	33050	20240704	-41.12	9250	20230828	110.38	33050	-41.12	20240704	9920	96.17	20240201	33050	-41.12	20240704	9460	105.71	20231016	3.05	N	204270	500	289 억	2059791	N	N	427	N	N
120	20240903	100751	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19470	470	2	2.47	5265013310	271416	59.03	19060	19690	18850	24700	13300	19000	19398.32	3.56	-6114	19613	19306	18933	18626	18253	19460	18780	289	5700	500	12160	10	1	57848466	11263	63.42	3.09	12	0.47	307.00	6311.00	33050	20240704	-41.09	9250	20230828	110.49	33050	-41.09	20240704	9920	96.27	20240201	33050	-41.09	20240704	9460	105.81	20231016	3.05	N	204270	500	289 억	2059791	N	N	427	N	N
121	20240903	090752	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18940	-60	5	-0.32	225213170	11861	2.58	19060	19070	18900	24700	13300	19000	18987.70	3.56	-4136	19613	19306	18933	18626	18253	19460	18780	289	5700	500	12160	10	1	57848466	10956	61.69	3.00	12	0.02	307.00	6311.00	33050	20240704	-42.69	9250	20230828	104.76	33050	-42.69	20240704	9920	90.93	20240201	33050	-42.69	20240704	9460	100.21	20231016	3.05	N	204270	500	289 억	2059791	N	N	427	N	N
122	20240902	160745	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19000	270	2	1.44	8639010340	456536	107.23	18960	19240	18560	24300	13120	18730	18922.90	3.62	-39390	19203	18966	18613	18376	18023	19085	18495	289	5570	500	11980	10	1	57848466	10991	61.89	3.01	12	0.79	307.00	6311.00	33050	20240704	-42.51	9120	20230825	108.33	33050	-42.51	20240704	9920	91.53	20240201	33050	-42.51	20240704	9460	100.85	20231016	2.99	N	204270	500	289 억	2093024	N	N	427	N	N
123	20240902	150757	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18960	230	2	1.23	8434184440	445736	104.69	18960	19240	18560	24300	13120	18730	18921.94	3.62	-37650	19203	18966	18613	18376	18023	19085	18495	289	5570	500	11980	10	1	57848466	10968	61.76	3.00	12	0.77	307.00	6311.00	33050	20240704	-42.63	9120	20230825	107.89	33050	-42.63	20240704	9920	91.13	20240201	33050	-42.63	20240704	9460	100.42	20231016	2.99	N	204270	500	289 억	2093024	N	N	0	N	N
124	20240902	140754	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19070	340	2	1.82	7475236660	395251	92.83	18960	19240	18560	24300	13120	18730	18912.65	3.62	-38751	19203	18966	18613	18376	18023	19085	18495	289	5570	500	11980	10	1	57848466	11032	62.12	3.02	12	0.68	307.00	6311.00	33050	20240704	-42.30	9120	20230825	109.10	33050	-42.30	20240704	9920	92.24	20240201	33050	-42.30	20240704	9460	101.59	20231016	2.99	N	204270	500	289 억	2093024	N	N	0	N	N
125	20240902	130750	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19100	370	2	1.98	6920119380	366130	85.99	18960	19240	18560	24300	13120	18730	18900.73	3.62	-32160	19203	18966	18613	18376	18023	19085	18495	289	5570	500	11980	10	1	57848466	11049	62.21	3.03	12	0.63	307.00	6311.00	33050	20240704	-42.21	9120	20230825	109.43	33050	-42.21	20240704	9920	92.54	20240201	33050	-42.21	20240704	9460	101.90	20231016	2.99	N	204270	500	289 억	2093024	N	N	0	N	N
126	20240902	120754	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19130	400	2	2.14	6311745190	334285	78.52	18960	19240	18560	24300	13120	18730	18881.34	3.62	-34577	19203	18966	18613	18376	18023	19085	18495	289	5570	500	11980	10	1	57848466	11066	62.31	3.03	12	0.58	307.00	6311.00	33050	20240704	-42.12	9120	20230825	109.76	33050	-42.12	20240704	9920	92.84	20240201	33050	-42.12	20240704	9460	102.22	20231016	2.99	N	204270	500	289 억	2093024	N	N	0	N	N
127	20240902	110747	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18980	250	2	1.33	5098716660	270546	63.54	18960	19240	18560	24300	13120	18730	18846.04	3.62	-45462	19203	18966	18613	18376	18023	19085	18495	289	5570	500	11980	10	1	57848466	10980	61.82	3.01	12	0.47	307.00	6311.00	33050	20240704	-42.57	9120	20230825	108.11	33050	-42.57	20240704	9920	91.33	20240201	33050	-42.57	20240704	9460	100.63	20231016	2.99	N	204270	500	289 억	2093024	N	N	0	N	N
128	20240902	100745	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18720	-10	5	-0.05	3667192720	194269	45.63	18960	19240	18660	24300	13120	18730	18876.91	3.62	-40310	19203	18966	18613	18376	18023	19085	18495	289	5570	500	11980	10	1	57848466	10829	60.98	2.97	12	0.34	307.00	6311.00	33050	20240704	-43.36	9120	20230825	105.26	33050	-43.36	20240704	9920	88.71	20240201	33050	-43.36	20240704	9460	97.89	20231016	2.99	N	204270	500	289 억	2093024	N	N	0	N	N
129	20240902	090741	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18940	210	2	1.12	744563980	39592	9.30	18960	18980	18680	24300	13120	18730	18805.99	3.62	-15013	19203	18966	18613	18376	18023	19085	18495	289	5570	500	11980	10	1	57848466	10956	61.69	3.00	12	0.07	307.00	6311.00	33050	20240704	-42.69	9120	20230825	107.68	33050	-42.69	20240704	9920	90.93	20240201	33050	-42.69	20240704	9460	100.21	20231016	2.99	N	204270	500	289 억	2093024	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History