KissMeData/213420/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160957	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31400	-950	5	-2.94	4468154200	140821	95.34	32500	32550	31100	42050	22650	32350	31729.34	9.35	3806	33516	32932	32566	31982	31616	32750	31800	50	9700	200	23930	50	1	24831179	7797	21.78	2.15	12	0.57	1442.00	14626.00	48450	20231121	-35.19	27150	20240919	15.65	46200	-32.03	20240603	27150	15.65	20240919	48450	-35.19	20231121	27150	15.65	20240919	2.12	N	213420	200	49 억	2321687	N	N	273	N	N
3	20240930	151010	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31500	-850	5	-2.63	4266970150	134422	91.00	32500	32550	31100	42050	22650	32350	31743.09	9.35	2165	33516	32932	32566	31982	31616	32750	31800	50	9700	200	23930	50	1	24831179	7822	21.84	2.15	12	0.54	1442.00	14626.00	48450	20231121	-34.98	27150	20240919	16.02	46200	-31.82	20240603	27150	16.02	20240919	48450	-34.98	20231121	27150	16.02	20240919	2.12	N	213420	200	49 억	2321687	N	N	618	N	N
4	20240930	141009	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31350	-1000	5	-3.09	3177758750	99735	67.52	32500	32550	31100	42050	22650	32350	31862.02	9.35	-1319	33516	32932	32566	31982	31616	32750	31800	50	9700	200	23930	50	1	24831179	7785	21.74	2.14	12	0.40	1442.00	14626.00	48450	20231121	-35.29	27150	20240919	15.47	46200	-32.14	20240603	27150	15.47	20240919	48450	-35.29	20231121	27150	15.47	20240919	2.12	N	213420	200	49 억	2321687	N	N	618	N	N
5	20240930	131004	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32050	-300	5	-0.93	1983959750	61742	41.80	32500	32550	31700	42050	22650	32350	32133.07	9.35	5176	33516	32932	32566	31982	31616	32750	31800	50	9700	200	23930	50	1	24831179	7958	22.23	2.19	12	0.25	1442.00	14626.00	48450	20231121	-33.85	27150	20240919	18.05	46200	-30.63	20240603	27150	18.05	20240919	48450	-33.85	20231121	27150	18.05	20240919	2.12	N	213420	200	49 억	2321687	N	N	618	N	N
6	20240930	121001	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31900	-450	5	-1.39	1815157000	56475	38.23	32500	32550	31700	42050	22650	32350	32140.89	9.35	4499	33516	32932	32566	31982	31616	32750	31800	50	9700	200	23930	50	1	24831179	7921	22.12	2.18	12	0.23	1442.00	14626.00	48450	20231121	-34.16	27150	20240919	17.50	46200	-30.95	20240603	27150	17.50	20240919	48450	-34.16	20231121	27150	17.50	20240919	2.12	N	213420	200	49 억	2321687	N	N	618	N	N
7	20240930	110959	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31800	-550	5	-1.70	1636185800	50847	34.42	32500	32550	31800	42050	22650	32350	32178.61	9.35	4196	33516	32932	32566	31982	31616	32750	31800	50	9700	200	23930	50	1	24831179	7896	22.05	2.17	12	0.20	1442.00	14626.00	48450	20231121	-34.37	27150	20240919	17.13	46200	-31.17	20240603	27150	17.13	20240919	48450	-34.37	20231121	27150	17.13	20240919	2.12	N	213420	200	49 억	2321687	N	N	618	N	N
8	20240930	100957	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31900	-450	5	-1.39	1375078800	42666	28.89	32500	32550	31800	42050	22650	32350	32228.91	9.35	4366	33516	32932	32566	31982	31616	32750	31800	50	9700	200	23930	50	1	24831179	7921	22.12	2.18	12	0.17	1442.00	14626.00	48450	20231121	-34.16	27150	20240919	17.50	46200	-30.95	20240603	27150	17.50	20240919	48450	-34.16	20231121	27150	17.50	20240919	2.12	N	213420	200	49 억	2321687	N	N	618	N	N
9	20240930	090917	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32300	-50	5	-0.15	400525750	12435	8.42	32500	32550	32000	42050	22650	32350	32209.55	9.35	4412	33516	32932	32566	31982	31616	32750	31800	50	9700	200	23930	50	1	24831179	8020	22.40	2.21	12	0.05	1442.00	14626.00	48450	20231121	-33.33	27150	20240919	18.97	46200	-30.09	20240603	27150	18.97	20240919	48450	-33.33	20231121	27150	18.97	20240919	2.12	N	213420	200	49 억	2321687	N	N	618	N	N
10	20240927	161006	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32350	-400	5	-1.22	4810182950	147068	24.36	32700	33150	32200	42550	22950	32750	32707.96	9.38	59	35183	33966	31783	30566	28383	34575	31175	50	9800	200	24230	50	1	24831179	8033	22.43	2.21	12	0.59	1442.00	14626.00	48450	20231121	-33.23	27150	20240919	19.15	46200	-29.98	20240603	27150	19.15	20240919	48450	-33.23	20231121	27150	19.15	20240919	2.11	N	213420	200	49 억	2328083	N	N	618	N	N
11	20240927	151007	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32400	-350	5	-1.07	4598984450	140556	23.28	32700	33150	32200	42550	22950	32750	32719.94	9.38	750	35183	33966	31783	30566	28383	34575	31175	50	9800	200	24230	50	1	24831179	8045	22.47	2.22	12	0.57	1442.00	14626.00	48450	20231121	-33.13	27150	20240919	19.34	46200	-29.87	20240603	27150	19.34	20240919	48450	-33.13	20231121	27150	19.34	20240919	2.11	N	213420	200	49 억	2328083	N	N	1117	N	N
12	20240927	141016	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32550	-200	5	-0.61	3918148850	119545	19.80	32700	33150	32400	42550	22950	32750	32775.51	9.38	3844	35183	33966	31783	30566	28383	34575	31175	50	9800	200	24230	50	1	24831179	8083	22.57	2.23	12	0.48	1442.00	14626.00	48450	20231121	-32.82	27150	20240919	19.89	46200	-29.55	20240603	27150	19.89	20240919	48450	-32.82	20231121	27150	19.89	20240919	2.11	N	213420	200	49 억	2328083	N	N	1117	N	N
13	20240927	131009	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32600	-150	5	-0.46	3346383050	101951	16.89	32700	33150	32400	42550	22950	32750	32823.45	9.38	5285	35183	33966	31783	30566	28383	34575	31175	50	9800	200	24230	50	1	24831179	8095	22.61	2.23	12	0.41	1442.00	14626.00	48450	20231121	-32.71	27150	20240919	20.07	46200	-29.44	20240603	27150	20.07	20240919	48450	-32.71	20231121	27150	20.07	20240919	2.11	N	213420	200	49 억	2328083	N	N	1117	N	N
14	20240927	121003	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32700	-50	5	-0.15	2975975500	90615	15.01	32700	33150	32400	42550	22950	32750	32841.97	9.38	3986	35183	33966	31783	30566	28383	34575	31175	50	9800	200	24230	50	1	24831179	8120	22.68	2.24	12	0.36	1442.00	14626.00	48450	20231121	-32.51	27150	20240919	20.44	46200	-29.22	20240603	27150	20.44	20240919	48450	-32.51	20231121	27150	20.44	20240919	2.11	N	213420	200	49 억	2328083	N	N	1117	N	N
15	20240927	111006	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32800	50	2	0.15	2657223300	80870	13.39	32700	33150	32400	42550	22950	32750	32857.96	9.38	5139	35183	33966	31783	30566	28383	34575	31175	50	9800	200	24230	50	1	24831179	8145	22.75	2.24	12	0.33	1442.00	14626.00	48450	20231121	-32.30	27150	20240919	20.81	46200	-29.00	20240603	27150	20.81	20240919	48450	-32.30	20231121	27150	20.81	20240919	2.11	N	213420	200	49 억	2328083	N	N	1117	N	N
16	20240927	101004	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33000	250	2	0.76	1779942050	54133	8.97	32700	33150	32400	42550	22950	32750	32880.91	9.38	7469	35183	33966	31783	30566	28383	34575	31175	50	9800	200	24230	50	1	24831179	8194	22.88	2.26	12	0.22	1442.00	14626.00	48450	20231121	-31.89	27150	20240919	21.55	46200	-28.57	20240603	27150	21.55	20240919	48450	-31.89	20231121	27150	21.55	20240919	2.11	N	213420	200	49 억	2328083	N	N	1117	N	N
17	20240927	091006	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32900	150	2	0.46	582669850	17800	2.95	32700	32950	32400	42550	22950	32750	32734.26	9.38	2544	35183	33966	31783	30566	28383	34575	31175	50	9800	200	24230	50	1	24831179	8169	22.82	2.25	12	0.07	1442.00	14626.00	48450	20231121	-32.09	27150	20240919	21.18	46200	-28.79	20240603	27150	21.18	20240919	48450	-32.09	20231121	27150	21.18	20240919	2.11	N	213420	200	49 억	2328083	N	N	1117	N	N
18	20240926	160948	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32750	3350	2	11.39	19314842900	601371	567.32	29850	33000	29600	38200	20600	29400	32117.80	9.30	30811	30166	29782	29566	29182	28966	29675	29075	50	8800	200	21750	50	1	24831179	8132	22.71	2.24	12	2.42	1442.00	14626.00	48450	20231121	-32.40	27150	20240919	20.63	46200	-29.11	20240603	27150	20.63	20240919	48450	-32.40	20231121	27150	20.63	20240919	2.12	N	213420	200	49 억	2310200	N	N	1117	N	N
19	20240926	150952	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32850	3450	2	11.73	18834552900	586689	553.46	29850	33000	29600	38200	20600	29400	32103.13	9.30	28896	30166	29782	29566	29182	28966	29675	29075	50	8800	200	21750	50	1	24831179	8157	22.78	2.25	12	2.36	1442.00	14626.00	48450	20231121	-32.20	27150	20240919	20.99	46200	-28.90	20240603	27150	20.99	20240919	48450	-32.20	20231121	27150	20.99	20240919	2.12	N	213420	200	49 억	2310200	N	N	15	N	N
20	20240926	140959	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32650	3250	2	11.05	16567985050	517611	488.30	29850	33000	29600	38200	20600	29400	32008.56	9.30	31959	30166	29782	29566	29182	28966	29675	29075	50	8800	200	21750	50	1	24831179	8107	22.64	2.23	12	2.08	1442.00	14626.00	48450	20231121	-32.61	27150	20240919	20.26	46200	-29.33	20240603	27150	20.26	20240919	48450	-32.61	20231121	27150	20.26	20240919	2.12	N	213420	200	49 억	2310200	N	N	15	N	N
21	20240926	130957	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32800	3400	2	11.56	13396471900	421009	397.17	29850	32850	29600	38200	20600	29400	31819.92	9.30	24196	30166	29782	29566	29182	28966	29675	29075	50	8800	200	21750	50	1	24831179	8145	22.75	2.24	12	1.70	1442.00	14626.00	48450	20231121	-32.30	27150	20240919	20.81	46200	-29.00	20240603	27150	20.81	20240919	48450	-32.30	20231121	27150	20.81	20240919	2.12	N	213420	200	49 억	2310200	N	N	15	N	N
22	20240926	120959	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32700	3300	2	11.22	11039587600	348816	329.06	29850	32700	29600	38200	20600	29400	31648.74	9.30	13842	30166	29782	29566	29182	28966	29675	29075	50	8800	200	21750	50	1	24831179	8120	22.68	2.24	12	1.40	1442.00	14626.00	48450	20231121	-32.51	27150	20240919	20.44	46200	-29.22	20240603	27150	20.44	20240919	48450	-32.51	20231121	27150	20.44	20240919	2.12	N	213420	200	49 억	2310200	N	N	15	N	N
23	20240926	110959	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32000	2600	2	8.84	7353153200	235406	222.07	29850	32200	29600	38200	20600	29400	31236.05	9.30	342	30166	29782	29566	29182	28966	29675	29075	50	8800	200	21750	50	1	24831179	7946	22.19	2.19	12	0.95	1442.00	14626.00	48450	20231121	-33.95	27150	20240919	17.86	46200	-30.74	20240603	27150	17.86	20240919	48450	-33.95	20231121	27150	17.86	20240919	2.12	N	213420	200	49 억	2310200	N	N	15	N	N
24	20240926	101000	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31050	1650	2	5.61	2723177600	89451	84.39	29850	31200	29600	38200	20600	29400	30443.23	9.30	-4214	30166	29782	29566	29182	28966	29675	29075	50	8800	200	21750	50	1	24831179	7710	21.53	2.12	12	0.36	1442.00	14626.00	48450	20231121	-35.91	27150	20240919	14.36	46200	-32.79	20240603	27150	14.36	20240919	48450	-35.91	20231121	27150	14.36	20240919	2.12	N	213420	200	49 억	2310200	N	N	15	N	N
25	20240926	090957	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30000	600	2	2.04	345470550	11528	10.88	29850	30100	29600	38200	20600	29400	29967.95	9.30	1234	30166	29782	29566	29182	28966	29675	29075	50	8800	200	21750	50	1	24831179	7449	20.80	2.05	12	0.05	1442.00	14626.00	48450	20231121	-38.08	27150	20240919	10.50	46200	-35.06	20240603	27150	10.50	20240919	48450	-38.08	20231121	27150	10.50	20240919	2.12	N	213420	200	49 억	2310200	N	N	15	N	N
26	20240925	160947	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29400	-200	5	-0.68	3129176650	105440	91.02	29600	29950	29350	38450	20750	29600	29677.78	9.26	-17319	30400	30000	29300	28900	28200	30200	29100	50	8850	200	21900	50	1	24831179	7300	20.39	2.01	12	0.42	1442.00	14626.00	48450	20231121	-39.32	27150	20240919	8.29	46200	-36.36	20240603	27150	8.29	20240919	48450	-39.32	20231121	27150	8.29	20240919	2.13	N	213420	200	49 억	2298519	N	N	15	N	N
27	20240925	150954	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29450	-150	5	-0.51	2995992000	100919	87.12	29600	29950	29350	38450	20750	29600	29687.10	9.26	-16054	30400	30000	29300	28900	28200	30200	29100	50	8850	200	21900	50	1	24831179	7313	20.42	2.01	12	0.41	1442.00	14626.00	48450	20231121	-39.22	27150	20240919	8.47	46200	-36.26	20240603	27150	8.47	20240919	48450	-39.22	20231121	27150	8.47	20240919	2.13	N	213420	200	49 억	2298519	N	N	31	N	N
28	20240925	140955	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29650	50	2	0.17	2294342450	77168	66.61	29600	29950	29450	38450	20750	29600	29731.79	9.26	-3353	30400	30000	29300	28900	28200	30200	29100	50	8850	200	21900	50	1	24831179	7362	20.56	2.03	12	0.31	1442.00	14626.00	48450	20231121	-38.80	27150	20240919	9.21	46200	-35.82	20240603	27150	9.21	20240919	48450	-38.80	20231121	27150	9.21	20240919	2.13	N	213420	200	49 억	2298519	N	N	31	N	N
29	20240925	130955	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29650	50	2	0.17	1996113800	67109	57.93	29600	29950	29450	38450	20750	29600	29744.35	9.26	-2261	30400	30000	29300	28900	28200	30200	29100	50	8850	200	21900	50	1	24831179	7362	20.56	2.03	12	0.27	1442.00	14626.00	48450	20231121	-38.80	27150	20240919	9.21	46200	-35.82	20240603	27150	9.21	20240919	48450	-38.80	20231121	27150	9.21	20240919	2.13	N	213420	200	49 억	2298519	N	N	31	N	N
30	20240925	120956	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29850	250	2	0.84	1849267800	62175	53.67	29600	29950	29450	38450	20750	29600	29742.95	9.26	743	30400	30000	29300	28900	28200	30200	29100	50	8850	200	21900	50	1	24831179	7412	20.70	2.04	12	0.25	1442.00	14626.00	48450	20231121	-38.39	27150	20240919	9.94	46200	-35.39	20240603	27150	9.94	20240919	48450	-38.39	20231121	27150	9.94	20240919	2.13	N	213420	200	49 억	2298519	N	N	31	N	N
31	20240925	110951	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29750	150	2	0.51	1594316550	53632	46.30	29600	29950	29450	38450	20750	29600	29726.96	9.26	499	30400	30000	29300	28900	28200	30200	29100	50	8850	200	21900	50	1	24831179	7387	20.63	2.03	12	0.22	1442.00	14626.00	48450	20231121	-38.60	27150	20240919	9.58	46200	-35.61	20240603	27150	9.58	20240919	48450	-38.60	20231121	27150	9.58	20240919	2.13	N	213420	200	49 억	2298519	N	N	31	N	N
32	20240925	100948	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29750	150	2	0.51	1174754200	39488	34.09	29600	29950	29550	38450	20750	29600	29749.65	9.26	-434	30400	30000	29300	28900	28200	30200	29100	50	8850	200	21900	50	1	24831179	7387	20.63	2.03	12	0.16	1442.00	14626.00	48450	20231121	-38.60	27150	20240919	9.58	46200	-35.61	20240603	27150	9.58	20240919	48450	-38.60	20231121	27150	9.58	20240919	2.13	N	213420	200	49 억	2298519	N	N	31	N	N
33	20240925	090959	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29900	300	2	1.01	330057550	11126	9.60	29600	29900	29550	38450	20750	29600	29665.43	9.26	5158	30400	30000	29300	28900	28200	30200	29100	50	8850	200	21900	50	1	24831179	7425	20.74	2.04	12	0.04	1442.00	14626.00	48450	20231121	-38.29	27150	20240919	10.13	46200	-35.28	20240603	27150	10.13	20240919	48450	-38.29	20231121	27150	10.13	20240919	2.13	N	213420	200	49 억	2298519	N	N	31	N	N
34	20240924	160945	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29600	950	2	3.32	3373646150	115385	92.17	28800	29700	28600	37200	20100	28650	29237.95	9.26	-475	29716	29182	28366	27832	27016	29450	28100	50	8550	200	21200	50	1	24831179	7350	20.53	2.02	12	0.46	1442.00	14626.00	48450	20231121	-38.91	27150	20240919	9.02	46200	-35.93	20240603	27150	9.02	20240919	48450	-38.91	20231121	27150	9.02	20240919	2.09	N	213420	200	49 억	2299428	N	N	31	N	N
35	20240924	150947	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29550	900	2	3.14	3180498300	108848	86.95	28800	29700	28600	37200	20100	28650	29219.63	9.26	-166	29716	29182	28366	27832	27016	29450	28100	50	8550	200	21200	50	1	24831179	7338	20.49	2.02	12	0.44	1442.00	14626.00	48450	20231121	-39.01	27150	20240919	8.84	46200	-36.04	20240603	27150	8.84	20240919	48450	-39.01	20231121	27150	8.84	20240919	2.09	N	213420	200	49 억	2299428	N	N	61	N	N
36	20240924	140938	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29400	750	2	2.62	2588392600	88785	70.92	28800	29450	28600	37200	20100	28650	29153.49	9.26	2612	29716	29182	28366	27832	27016	29450	28100	50	8550	200	21200	50	1	24831179	7300	20.39	2.01	12	0.36	1442.00	14626.00	48450	20231121	-39.32	27150	20240919	8.29	46200	-36.36	20240603	27150	8.29	20240919	48450	-39.32	20231121	27150	8.29	20240919	2.09	N	213420	200	49 억	2299428	N	N	61	N	N
37	20240924	130948	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29300	650	2	2.27	2339583700	80313	64.16	28800	29450	28600	37200	20100	28650	29130.82	9.26	3714	29716	29182	28366	27832	27016	29450	28100	50	8550	200	21200	50	1	24831179	7276	20.32	2.00	12	0.32	1442.00	14626.00	48450	20231121	-39.53	27150	20240919	7.92	46200	-36.58	20240603	27150	7.92	20240919	48450	-39.53	20231121	27150	7.92	20240919	2.09	N	213420	200	49 억	2299428	N	N	61	N	N
38	20240924	120941	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29250	600	2	2.09	1954971500	67171	53.66	28800	29450	28600	37200	20100	28650	29104.40	9.26	6545	29716	29182	28366	27832	27016	29450	28100	50	8550	200	21200	50	1	24831179	7263	20.28	2.00	12	0.27	1442.00	14626.00	48450	20231121	-39.63	27150	20240919	7.73	46200	-36.69	20240603	27150	7.73	20240919	48450	-39.63	20231121	27150	7.73	20240919	2.09	N	213420	200	49 억	2299428	N	N	61	N	N
39	20240924	110948	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29200	550	2	1.92	1740038850	59812	47.78	28800	29450	28600	37200	20100	28650	29091.80	9.26	8480	29716	29182	28366	27832	27016	29450	28100	50	8550	200	21200	50	1	24831179	7251	20.25	2.00	12	0.24	1442.00	14626.00	48450	20231121	-39.73	27150	20240919	7.55	46200	-36.80	20240603	27150	7.55	20240919	48450	-39.73	20231121	27150	7.55	20240919	2.09	N	213420	200	49 억	2299428	N	N	61	N	N
40	20240924	100947	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29350	700	2	2.44	1326323900	45646	36.46	28800	29450	28600	37200	20100	28650	29056.74	9.26	8869	29716	29182	28366	27832	27016	29450	28100	50	8550	200	21200	50	1	24831179	7288	20.35	2.01	12	0.18	1442.00	14626.00	48450	20231121	-39.42	27150	20240919	8.10	46200	-36.47	20240603	27150	8.10	20240919	48450	-39.42	20231121	27150	8.10	20240919	2.09	N	213420	200	49 억	2299428	N	N	61	N	N
41	20240924	090950	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28850	200	2	0.70	263211150	9155	7.31	28800	28900	28600	37200	20100	28650	28750.54	9.26	-1420	29716	29182	28366	27832	27016	29450	28100	50	8550	200	21200	50	1	24831179	7164	20.01	1.97	12	0.04	1442.00	14626.00	48450	20231121	-40.45	27150	20240919	6.26	46200	-37.55	20240603	27150	6.26	20240919	48450	-40.45	20231121	27150	6.26	20240919	2.09	N	213420	200	49 억	2299428	N	N	61	N	N
42	20240923	160944	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28650	700	2	2.50	3532240500	124488	54.79	27550	28900	27550	36300	19600	27950	28372.25	9.29	2356	29516	28732	28266	27482	27016	28500	27250	50	8350	200	20680	50	1	24831179	7114	19.87	1.96	12	0.50	1442.00	14626.00	48450	20231121	-40.87	27150	20240919	5.52	46200	-37.99	20240603	27150	5.52	20240919	48450	-40.87	20231121	27150	5.52	20240919	2.05	N	213420	200	49 억	2307895	N	N	61	N	N
43	20240923	150946	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28600	650	2	2.33	3349556750	118109	51.98	27550	28900	27550	36300	19600	27950	28359.88	9.29	3590	29516	28732	28266	27482	27016	28500	27250	50	8350	200	20680	50	1	24831179	7102	19.83	1.96	12	0.48	1442.00	14626.00	48450	20231121	-40.97	27150	20240919	5.34	46200	-38.10	20240603	27150	5.34	20240919	48450	-40.97	20231121	27150	5.34	20240919	2.05	N	213420	200	49 억	2307895	N	N	56	N	N
44	20240923	140951	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28400	450	2	1.61	2447504900	86422	38.04	27550	28900	27550	36300	19600	27950	28320.39	9.29	7253	29516	28732	28266	27482	27016	28500	27250	50	8350	200	20680	50	1	24831179	7052	19.69	1.94	12	0.35	1442.00	14626.00	48450	20231121	-41.38	27150	20240919	4.60	46200	-38.53	20240603	27150	4.60	20240919	48450	-41.38	20231121	27150	4.60	20240919	2.05	N	213420	200	49 억	2307895	N	N	56	N	N
45	20240923	130947	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28550	600	2	2.15	2112501050	74642	32.85	27550	28900	27550	36300	19600	27950	28301.77	9.29	6248	29516	28732	28266	27482	27016	28500	27250	50	8350	200	20680	50	1	24831179	7089	19.80	1.95	12	0.30	1442.00	14626.00	48450	20231121	-41.07	27150	20240919	5.16	46200	-38.20	20240603	27150	5.16	20240919	48450	-41.07	20231121	27150	5.16	20240919	2.05	N	213420	200	49 억	2307895	N	N	56	N	N
46	20240923	120948	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28500	550	2	1.97	1954394800	69124	30.42	27550	28900	27550	36300	19600	27950	28273.75	9.29	7711	29516	28732	28266	27482	27016	28500	27250	50	8350	200	20680	50	1	24831179	7077	19.76	1.95	12	0.28	1442.00	14626.00	48450	20231121	-41.18	27150	20240919	4.97	46200	-38.31	20240603	27150	4.97	20240919	48450	-41.18	20231121	27150	4.97	20240919	2.05	N	213420	200	49 억	2307895	N	N	56	N	N
47	20240923	110948	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28800	850	2	3.04	1630271800	57790	25.43	27550	28900	27550	36300	19600	27950	28210.28	9.29	7690	29516	28732	28266	27482	27016	28500	27250	50	8350	200	20680	50	1	24831179	7151	19.97	1.97	12	0.23	1442.00	14626.00	48450	20231121	-40.56	27150	20240919	6.08	46200	-37.66	20240603	27150	6.08	20240919	48450	-40.56	20231121	27150	6.08	20240919	2.05	N	213420	200	49 억	2307895	N	N	56	N	N
48	20240923	100945	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28350	400	2	1.43	909495050	32560	14.33	27550	28400	27550	36300	19600	27950	27932.89	9.29	2645	29516	28732	28266	27482	27016	28500	27250	50	8350	200	20680	50	1	24831179	7040	19.66	1.94	12	0.13	1442.00	14626.00	48450	20231121	-41.49	27150	20240919	4.42	46200	-38.64	20240603	27150	4.42	20240919	48450	-41.49	20231121	27150	4.42	20240919	2.05	N	213420	200	49 억	2307895	N	N	56	N	N
49	20240923	090947	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27750	-200	5	-0.72	349278900	12626	5.56	27550	27900	27550	36300	19600	27950	27663.46	9.29	-1191	29516	28732	28266	27482	27016	28500	27250	50	8350	200	20680	50	1	24831179	6891	19.24	1.90	12	0.05	1442.00	14626.00	48450	20231121	-42.72	27150	20240919	2.21	46200	-39.94	20240603	27150	2.21	20240919	48450	-42.72	20231121	27150	2.21	20240919	2.05	N	213420	200	49 억	2307895	N	N	56	N	N
50	20240913	160859	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29650	-800	5	-2.63	6003209650	203567	103.64	30400	30400	29000	39550	21350	30450	29489.86	9.33	-38356	31783	31116	30533	29866	29283	31450	30200	50	9100	200	22530	50	1	24831179	7362	20.56	2.03	12	0.82	1442.00	14626.00	48450	20231121	-38.80	29000	20240913	2.24	46200	-35.82	20240603	29000	2.24	20240913	48450	-38.80	20231121	29000	2.24	20240913	1.99	N	213420	200	49 억	2316882	N	N	97	N	N
51	20240913	150906	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29600	-850	5	-2.79	5783455250	196147	99.86	30400	30400	29000	39550	21350	30450	29485.31	9.33	-36601	31783	31116	30533	29866	29283	31450	30200	50	9100	200	22530	50	1	24831179	7350	20.53	2.02	12	0.79	1442.00	14626.00	48450	20231121	-38.91	29000	20240913	2.07	46200	-35.93	20240603	29000	2.07	20240913	48450	-38.91	20231121	29000	2.07	20240913	1.99	N	213420	200	49 억	2316882	N	N	172	N	N
52	20240913	140910	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29100	-1350	5	-4.43	4526551900	153470	78.13	30400	30400	29000	39550	21350	30450	29494.70	9.33	-47389	31783	31116	30533	29866	29283	31450	30200	50	9100	200	22530	50	1	24831179	7226	20.18	1.99	12	0.62	1442.00	14626.00	48450	20231121	-39.94	29000	20240913	0.34	46200	-37.01	20240603	29000	0.34	20240913	48450	-39.94	20231121	29000	0.34	20240913	1.99	N	213420	200	49 억	2316882	N	N	172	N	N
53	20240913	130903	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29450	-1000	5	-3.28	2851316150	95953	48.85	30400	30400	29350	39550	21350	30450	29715.76	9.33	-38313	31783	31116	30533	29866	29283	31450	30200	50	9100	200	22530	50	1	24831179	7313	20.42	2.01	12	0.39	1442.00	14626.00	48450	20231121	-39.22	29000	20240805	1.55	46200	-36.26	20240603	29000	1.55	20240805	48450	-39.22	20231121	29000	1.55	20240805	1.99	N	213420	200	49 억	2316882	N	N	172	N	N
54	20240913	120904	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29500	-950	5	-3.12	2281068200	76597	39.00	30400	30400	29450	39550	21350	30450	29780.12	9.33	-36973	31783	31116	30533	29866	29283	31450	30200	50	9100	200	22530	50	1	24831179	7325	20.46	2.02	12	0.31	1442.00	14626.00	48450	20231121	-39.11	29000	20240805	1.72	46200	-36.15	20240603	29000	1.72	20240805	48450	-39.11	20231121	29000	1.72	20240805	1.99	N	213420	200	49 억	2316882	N	N	172	N	N
55	20240913	110904	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29550	-900	5	-2.96	1675577600	56088	28.55	30400	30400	29550	39550	21350	30450	29874.08	9.33	-33581	31783	31116	30533	29866	29283	31450	30200	50	9100	200	22530	50	1	24831179	7338	20.49	2.02	12	0.23	1442.00	14626.00	48450	20231121	-39.01	29000	20240805	1.90	46200	-36.04	20240603	29000	1.90	20240805	48450	-39.01	20231121	29000	1.90	20240805	1.99	N	213420	200	49 억	2316882	N	N	172	N	N
56	20240913	100909	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30100	-350	5	-1.15	636096050	21144	10.76	30400	30400	29850	39550	21350	30450	30084.00	9.33	-13529	31783	31116	30533	29866	29283	31450	30200	50	9100	200	22530	50	1	24831179	7474	20.87	2.06	12	0.09	1442.00	14626.00	48450	20231121	-37.87	29000	20240805	3.79	46200	-34.85	20240603	29000	3.79	20240805	48450	-37.87	20231121	29000	3.79	20240805	1.99	N	213420	200	49 억	2316882	N	N	172	N	N
57	20240913	090911	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30250	-200	5	-0.66	159334400	5266	2.68	30400	30400	30100	39550	21350	30450	30257.20	9.33	-3635	31783	31116	30533	29866	29283	31450	30200	50	9100	200	22530	50	1	24831179	7511	20.98	2.07	12	0.02	1442.00	14626.00	48450	20231121	-37.56	29000	20240805	4.31	46200	-34.52	20240603	29000	4.31	20240805	48450	-37.56	20231121	29000	4.31	20240805	1.99	N	213420	200	49 억	2316882	N	N	172	N	N
58	20240912	160849	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30450	950	2	3.22	5966898000	195056	88.89	29950	31200	29950	38350	20650	29500	30591.12	9.16	43742	31733	30616	30033	28916	28333	30325	28625	50	8850	200	21830	50	1	24831179	7561	21.12	2.08	12	0.79	1442.00	14626.00	48450	20231121	-37.15	29000	20240805	5.00	46200	-34.09	20240603	29000	5.00	20240805	48450	-37.15	20231121	29000	5.00	20240805	1.82	N	213420	200	49 억	2275752	N	N	172	N	N
59	20240912	150904	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30700	1200	2	4.07	5314239700	173638	79.13	29950	31200	29950	38350	20650	29500	30605.28	9.16	45489	31733	30616	30033	28916	28333	30325	28625	50	8850	200	21830	50	1	24831179	7623	21.29	2.10	12	0.70	1442.00	14626.00	48450	20231121	-36.64	29000	20240805	5.86	46200	-33.55	20240603	29000	5.86	20240805	48450	-36.64	20231121	29000	5.86	20240805	1.82	N	213420	200	49 억	2275752	N	N	323	N	N
60	20240912	140907	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30450	950	2	3.22	4581971300	149668	68.20	29950	31200	29950	38350	20650	29500	30614.23	9.16	39175	31733	30616	30033	28916	28333	30325	28625	50	8850	200	21830	50	1	24831179	7561	21.12	2.08	12	0.60	1442.00	14626.00	48450	20231121	-37.15	29000	20240805	5.00	46200	-34.09	20240603	29000	5.00	20240805	48450	-37.15	20231121	29000	5.00	20240805	1.82	N	213420	200	49 억	2275752	N	N	323	N	N
61	20240912	130859	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30450	950	2	3.22	4006034550	130749	59.58	29950	31200	29950	38350	20650	29500	30639.12	9.16	32988	31733	30616	30033	28916	28333	30325	28625	50	8850	200	21830	50	1	24831179	7561	21.12	2.08	12	0.53	1442.00	14626.00	48450	20231121	-37.15	29000	20240805	5.00	46200	-34.09	20240603	29000	5.00	20240805	48450	-37.15	20231121	29000	5.00	20240805	1.82	N	213420	200	49 억	2275752	N	N	323	N	N
62	20240912	120857	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30450	950	2	3.22	3464432050	112958	51.48	29950	31200	29950	38350	20650	29500	30670.09	9.16	27391	31733	30616	30033	28916	28333	30325	28625	50	8850	200	21830	50	1	24831179	7561	21.12	2.08	12	0.45	1442.00	14626.00	48450	20231121	-37.15	29000	20240805	5.00	46200	-34.09	20240603	29000	5.00	20240805	48450	-37.15	20231121	29000	5.00	20240805	1.82	N	213420	200	49 억	2275752	N	N	323	N	N
63	20240912	110858	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30300	800	2	2.71	2926492850	95236	43.40	29950	31200	29950	38350	20650	29500	30728.85	9.16	24447	31733	30616	30033	28916	28333	30325	28625	50	8850	200	21830	50	1	24831179	7524	21.01	2.07	12	0.38	1442.00	14626.00	48450	20231121	-37.46	29000	20240805	4.48	46200	-34.42	20240603	29000	4.48	20240805	48450	-37.46	20231121	29000	4.48	20240805	1.82	N	213420	200	49 억	2275752	N	N	323	N	N
64	20240912	100859	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30850	1350	2	4.58	2079398300	67606	30.81	29950	31200	29950	38350	20650	29500	30757.60	9.16	27620	31733	30616	30033	28916	28333	30325	28625	50	8850	200	21830	50	1	24831179	7660	21.39	2.11	12	0.27	1442.00	14626.00	48450	20231121	-36.33	29000	20240805	6.38	46200	-33.23	20240603	29000	6.38	20240805	48450	-36.33	20231121	29000	6.38	20240805	1.82	N	213420	200	49 억	2275752	N	N	323	N	N
65	20240912	090900	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30800	1300	2	4.41	926932400	30305	13.81	29950	31000	29950	38350	20650	29500	30586.78	9.16	15039	31733	30616	30033	28916	28333	30325	28625	50	8850	200	21830	50	1	24831179	7648	21.36	2.11	12	0.12	1442.00	14626.00	48450	20231121	-36.43	29000	20240805	6.21	46200	-33.33	20240603	29000	6.21	20240805	48450	-36.43	20231121	29000	6.21	20240805	1.82	N	213420	200	49 억	2275752	N	N	323	N	N
66	20240911	160840	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29500	-1400	5	-4.53	6557334350	218324	59.82	30900	31150	29450	40150	21650	30900	30036.08	9.24	6104	35666	33282	31916	29532	28166	32600	28850	50	9250	200	22860	50	1	24831179	7325	20.46	2.02	12	0.88	1442.00	14626.00	48450	20231121	-39.11	29000	20240805	1.72	46200	-36.15	20240603	29000	1.72	20240805	48450	-39.11	20231121	29000	1.72	20240805	1.80	N	213420	200	49 억	2293508	N	N	323	N	N
67	20240911	150846	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29600	-1300	5	-4.21	6234617650	207395	56.83	30900	31150	29450	40150	21650	30900	30061.51	9.24	4566	35666	33282	31916	29532	28166	32600	28850	50	9250	200	22860	50	1	24831179	7350	20.53	2.02	12	0.84	1442.00	14626.00	48450	20231121	-38.91	29000	20240805	2.07	46200	-35.93	20240603	29000	2.07	20240805	48450	-38.91	20231121	29000	2.07	20240805	1.80	N	213420	200	49 억	2293508	N	N	885	N	N
68	20240911	140849	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29700	-1200	5	-3.88	4782168800	158319	43.38	30900	31150	29650	40150	21650	30900	30205.85	9.24	-7536	35666	33282	31916	29532	28166	32600	28850	50	9250	200	22860	50	1	24831179	7375	20.60	2.03	12	0.64	1442.00	14626.00	48450	20231121	-38.70	29000	20240805	2.41	46200	-35.71	20240603	29000	2.41	20240805	48450	-38.70	20231121	29000	2.41	20240805	1.80	N	213420	200	49 억	2293508	N	N	885	N	N
69	20240911	130844	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29900	-1000	5	-3.24	3655510250	120619	33.05	30900	31150	29700	40150	21650	30900	30306.20	9.24	-7644	35666	33282	31916	29532	28166	32600	28850	50	9250	200	22860	50	1	24831179	7425	20.74	2.04	12	0.49	1442.00	14626.00	48450	20231121	-38.29	29000	20240805	3.10	46200	-35.28	20240603	29000	3.10	20240805	48450	-38.29	20231121	29000	3.10	20240805	1.80	N	213420	200	49 억	2293508	N	N	885	N	N
70	20240911	120849	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30050	-850	5	-2.75	2484302950	81451	22.32	30900	31150	30050	40150	21650	30900	30500.52	9.24	-8563	35666	33282	31916	29532	28166	32600	28850	50	9250	200	22860	50	1	24831179	7462	20.84	2.05	12	0.33	1442.00	14626.00	48450	20231121	-37.98	29000	20240805	3.62	46200	-34.96	20240603	29000	3.62	20240805	48450	-37.98	20231121	29000	3.62	20240805	1.80	N	213420	200	49 억	2293508	N	N	885	N	N
71	20240911	110839	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30200	-700	5	-2.27	1748894300	57055	15.63	30900	31150	30150	40150	21650	30900	30652.73	9.24	-9067	35666	33282	31916	29532	28166	32600	28850	50	9250	200	22860	50	1	24831179	7499	20.94	2.06	12	0.23	1442.00	14626.00	48450	20231121	-37.67	29000	20240805	4.14	46200	-34.63	20240603	29000	4.14	20240805	48450	-37.67	20231121	29000	4.14	20240805	1.80	N	213420	200	49 억	2293508	N	N	885	N	N
72	20240911	100836	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30800	-100	5	-0.32	869052550	28168	7.72	30900	31150	30600	40150	21650	30900	30852.46	9.24	-2744	35666	33282	31916	29532	28166	32600	28850	50	9250	200	22860	50	1	24831179	7648	21.36	2.11	12	0.11	1442.00	14626.00	48450	20231121	-36.43	29000	20240805	6.21	46200	-33.33	20240603	29000	6.21	20240805	48450	-36.43	20231121	29000	6.21	20240805	1.80	N	213420	200	49 억	2293508	N	N	885	N	N
73	20240911	090851	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31000	100	2	0.32	127221250	4104	1.12	30900	31150	30900	40150	21650	30900	30999.62	9.24	355	35666	33282	31916	29532	28166	32600	28850	50	9250	200	22860	50	1	24831179	7698	21.50	2.12	12	0.02	1442.00	14626.00	48450	20231121	-36.02	29000	20240805	6.90	46200	-32.90	20240603	29000	6.90	20240805	48450	-36.02	20231121	29000	6.90	20240805	1.80	N	213420	200	49 억	2293508	N	N	885	N	N
74	20240910	160840	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30900	-3500	5	-10.17	11430731800	361887	369.17	34300	34300	30550	44700	24100	34400	31588.05	9.52	-73580	35666	35032	33866	33232	32066	35350	33550	50	10300	200	25450	50	1	24831179	7673	21.43	2.11	12	1.46	1442.00	14626.00	48450	20231121	-36.22	29000	20240805	6.55	46200	-33.12	20240603	29000	6.55	20240805	48450	-36.22	20231121	29000	6.55	20240805	1.81	N	213420	200	49 억	2364845	N	N	885	N	N
75	20240910	150849	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31150	-3250	5	-9.45	10957159800	346608	353.58	34300	34300	30550	44700	24100	34400	31611.35	9.52	-73221	35666	35032	33866	33232	32066	35350	33550	50	10300	200	25450	50	1	24831179	7735	21.60	2.13	12	1.40	1442.00	14626.00	48450	20231121	-35.71	29000	20240805	7.41	46200	-32.58	20240603	29000	7.41	20240805	48450	-35.71	20231121	29000	7.41	20240805	1.81	N	213420	200	49 억	2364845	N	N	26	N	N
76	20240910	140842	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30800	-3600	5	-10.47	9747651800	307586	313.78	34300	34300	30550	44700	24100	34400	31689.51	9.52	-74679	35666	35032	33866	33232	32066	35350	33550	50	10300	200	25450	50	1	24831179	7648	21.36	2.11	12	1.24	1442.00	14626.00	48450	20231121	-36.43	29000	20240805	6.21	46200	-33.33	20240603	29000	6.21	20240805	48450	-36.43	20231121	29000	6.21	20240805	1.81	N	213420	200	49 억	2364845	N	N	26	N	N
77	20240910	130840	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30950	-3450	5	-10.03	8186328550	256852	262.02	34300	34300	30850	44700	24100	34400	31870.32	9.52	-73904	35666	35032	33866	33232	32066	35350	33550	50	10300	200	25450	50	1	24831179	7685	21.46	2.12	12	1.03	1442.00	14626.00	48450	20231121	-36.12	29000	20240805	6.72	46200	-33.01	20240603	29000	6.72	20240805	48450	-36.12	20231121	29000	6.72	20240805	1.81	N	213420	200	49 억	2364845	N	N	26	N	N
78	20240910	120841	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30900	-3500	5	-10.17	7179468400	224297	228.81	34300	34300	30900	44700	24100	34400	32007.18	9.52	-72706	35666	35032	33866	33232	32066	35350	33550	50	10300	200	25450	50	1	24831179	7673	21.43	2.11	12	0.90	1442.00	14626.00	48450	20231121	-36.22	29000	20240805	6.55	46200	-33.12	20240603	29000	6.55	20240805	48450	-36.22	20231121	29000	6.55	20240805	1.81	N	213420	200	49 억	2364845	N	N	26	N	N
79	20240910	110840	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31450	-2950	5	-8.58	5055232300	156128	159.27	34300	34300	31450	44700	24100	34400	32376.85	9.52	-59613	35666	35032	33866	33232	32066	35350	33550	50	10300	200	25450	50	1	24831179	7809	21.81	2.15	12	0.63	1442.00	14626.00	48450	20231121	-35.09	29000	20240805	8.45	46200	-31.93	20240603	29000	8.45	20240805	48450	-35.09	20231121	29000	8.45	20240805	1.81	N	213420	200	49 억	2364845	N	N	26	N	N
80	20240910	100844	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31950	-2450	5	-7.12	3070784450	93459	95.34	34300	34300	31900	44700	24100	34400	32854.58	9.52	-37670	35666	35032	33866	33232	32066	35350	33550	50	10300	200	25450	50	1	24831179	7934	22.16	2.18	12	0.38	1442.00	14626.00	48450	20231121	-34.06	29000	20240805	10.17	46200	-30.84	20240603	29000	10.17	20240805	48450	-34.06	20231121	29000	10.17	20240805	1.81	N	213420	200	49 억	2364845	N	N	26	N	N
81	20240910	090840	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33350	-1050	5	-3.05	497055050	14719	15.02	34300	34300	33250	44700	24100	34400	33763.22	9.52	-7166	35666	35032	33866	33232	32066	35350	33550	50	10300	200	25450	50	1	24831179	8281	23.13	2.28	12	0.06	1442.00	14626.00	48450	20231121	-31.17	29000	20240805	15.00	46200	-27.81	20240603	29000	15.00	20240805	48450	-31.17	20231121	29000	15.00	20240805	1.81	N	213420	200	49 억	2364845	N	N	26	N	N
82	20240909	160824	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34400	750	2	2.23	3304597800	96711	107.28	33400	34500	32700	43700	23600	33650	34169.71	9.51	1317	34716	34182	33816	33282	32916	34000	33100	50	10050	200	24900	50	1	24831179	8542	23.86	2.35	12	0.39	1442.00	14626.00	48450	20231121	-29.00	29000	20240805	18.62	46200	-25.54	20240603	29000	18.62	20240805	48450	-29.00	20231121	29000	18.62	20240805	1.83	N	213420	200	49 억	2361053	N	N	26	N	N
83	20240909	150833	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34300	650	2	1.93	3089589600	90458	100.34	33400	34500	32700	43700	23600	33650	34155.02	9.51	2305	34716	34182	33816	33282	32916	34000	33100	50	10050	200	24900	50	1	24831179	8517	23.79	2.35	12	0.36	1442.00	14626.00	48450	20231121	-29.21	29000	20240805	18.28	46200	-25.76	20240603	29000	18.28	20240805	48450	-29.21	20231121	29000	18.28	20240805	1.83	N	213420	200	49 억	2361053	N	N	679	N	N
84	20240909	140836	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34450	800	2	2.38	2757192450	80785	89.61	33400	34500	32700	43700	23600	33650	34130.06	9.51	5714	34716	34182	33816	33282	32916	34000	33100	50	10050	200	24900	50	1	24831179	8554	23.89	2.36	12	0.33	1442.00	14626.00	48450	20231121	-28.90	29000	20240805	18.79	46200	-25.43	20240603	29000	18.79	20240805	48450	-28.90	20231121	29000	18.79	20240805	1.83	N	213420	200	49 억	2361053	N	N	679	N	N
85	20240909	130829	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34300	650	2	1.93	2503892350	73427	81.45	33400	34500	32700	43700	23600	33650	34100.49	9.51	5919	34716	34182	33816	33282	32916	34000	33100	50	10050	200	24900	50	1	24831179	8517	23.79	2.35	12	0.30	1442.00	14626.00	48450	20231121	-29.21	29000	20240805	18.28	46200	-25.76	20240603	29000	18.28	20240805	48450	-29.21	20231121	29000	18.28	20240805	1.83	N	213420	200	49 억	2361053	N	N	679	N	N
86	20240909	120827	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34450	800	2	2.38	2259762250	66323	73.57	33400	34500	32700	43700	23600	33650	34072.14	9.51	6688	34716	34182	33816	33282	32916	34000	33100	50	10050	200	24900	50	1	24831179	8554	23.89	2.36	12	0.27	1442.00	14626.00	48450	20231121	-28.90	29000	20240805	18.79	46200	-25.43	20240603	29000	18.79	20240805	48450	-28.90	20231121	29000	18.79	20240805	1.83	N	213420	200	49 억	2361053	N	N	679	N	N
87	20240909	110828	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34300	650	2	1.93	1969817400	57882	64.21	33400	34500	32700	43700	23600	33650	34031.67	9.51	6229	34716	34182	33816	33282	32916	34000	33100	50	10050	200	24900	50	1	24831179	8517	23.79	2.35	12	0.23	1442.00	14626.00	48450	20231121	-29.21	29000	20240805	18.28	46200	-25.76	20240603	29000	18.28	20240805	48450	-29.21	20231121	29000	18.28	20240805	1.83	N	213420	200	49 억	2361053	N	N	679	N	N
88	20240909	100833	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34400	750	2	2.23	1540495450	45392	50.35	33400	34500	32700	43700	23600	33650	33937.66	9.51	7202	34716	34182	33816	33282	32916	34000	33100	50	10050	200	24900	50	1	24831179	8542	23.86	2.35	12	0.18	1442.00	14626.00	48450	20231121	-29.00	29000	20240805	18.62	46200	-25.54	20240603	29000	18.62	20240805	48450	-29.00	20231121	29000	18.62	20240805	1.83	N	213420	200	49 억	2361053	N	N	679	N	N
89	20240909	090827	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33200	-450	5	-1.34	276242600	8348	9.26	33400	33550	32700	43700	23600	33650	33090.20	9.51	2811	34716	34182	33816	33282	32916	34000	33100	50	10050	200	24900	50	1	24831179	8244	23.02	2.27	12	0.03	1442.00	14626.00	48450	20231121	-31.48	29000	20240805	14.48	46200	-28.14	20240603	29000	14.48	20240805	48450	-31.48	20231121	29000	14.48	20240805	1.83	N	213420	200	49 억	2361053	N	N	679	N	N
90	20240906	160814	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33650	-350	5	-1.03	3028036400	89510	48.37	34000	34350	33450	44200	23800	34000	33829.10	9.57	-22170	35733	34866	33783	32916	31833	35300	33350	50	10200	200	25160	50	1	24831179	8356	23.34	2.30	12	0.36	1442.00	14626.00	48450	20231121	-30.55	29000	20240805	16.03	46200	-27.16	20240603	29000	16.03	20240805	48450	-30.55	20231121	29000	16.03	20240805	1.93	N	213420	200	49 억	2376612	N	N	679	N	N
91	20240906	150827	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33650	-350	5	-1.03	2882166050	85182	46.03	34000	34350	33450	44200	23800	34000	33835.39	9.57	-21361	35733	34866	33783	32916	31833	35300	33350	50	10200	200	25160	50	1	24831179	8356	23.34	2.30	12	0.34	1442.00	14626.00	48450	20231121	-30.55	29000	20240805	16.03	46200	-27.16	20240603	29000	16.03	20240805	48450	-30.55	20231121	29000	16.03	20240805	1.93	N	213420	200	49 억	2376612	N	N	2	N	N
92	20240906	140837	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33650	-350	5	-1.03	2536458500	74927	40.49	34000	34350	33450	44200	23800	34000	33852.40	9.57	-16467	35733	34866	33783	32916	31833	35300	33350	50	10200	200	25160	50	1	24831179	8356	23.34	2.30	12	0.30	1442.00	14626.00	48450	20231121	-30.55	29000	20240805	16.03	46200	-27.16	20240603	29000	16.03	20240805	48450	-30.55	20231121	29000	16.03	20240805	1.93	N	213420	200	49 억	2376612	N	N	2	N	N
93	20240906	130828	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33850	-150	5	-0.44	2154865150	63633	34.39	34000	34350	33450	44200	23800	34000	33863.96	9.57	-10667	35733	34866	33783	32916	31833	35300	33350	50	10200	200	25160	50	1	24831179	8405	23.47	2.31	12	0.26	1442.00	14626.00	48450	20231121	-30.13	29000	20240805	16.72	46200	-26.73	20240603	29000	16.72	20240805	48450	-30.13	20231121	29000	16.72	20240805	1.93	N	213420	200	49 억	2376612	N	N	2	N	N
94	20240906	120829	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33750	-250	5	-0.74	1822797400	53816	29.08	34000	34350	33450	44200	23800	34000	33870.92	9.57	-4544	35733	34866	33783	32916	31833	35300	33350	50	10200	200	25160	50	1	24831179	8381	23.40	2.31	12	0.22	1442.00	14626.00	48450	20231121	-30.34	29000	20240805	16.38	46200	-26.95	20240603	29000	16.38	20240805	48450	-30.34	20231121	29000	16.38	20240805	1.93	N	213420	200	49 억	2376612	N	N	2	N	N
95	20240906	110831	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33600	-400	5	-1.18	1454612150	42917	23.19	34000	34350	33450	44200	23800	34000	33893.61	9.57	-911	35733	34866	33783	32916	31833	35300	33350	50	10200	200	25160	50	1	24831179	8343	23.30	2.30	12	0.17	1442.00	14626.00	48450	20231121	-30.65	29000	20240805	15.86	46200	-27.27	20240603	29000	15.86	20240805	48450	-30.65	20231121	29000	15.86	20240805	1.93	N	213420	200	49 억	2376612	N	N	2	N	N
96	20240906	100826	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33650	-350	5	-1.03	944217750	27750	15.00	34000	34350	33550	44200	23800	34000	34025.86	9.57	-1076	35733	34866	33783	32916	31833	35300	33350	50	10200	200	25160	50	1	24831179	8356	23.34	2.30	12	0.11	1442.00	14626.00	48450	20231121	-30.55	29000	20240805	16.03	46200	-27.16	20240603	29000	16.03	20240805	48450	-30.55	20231121	29000	16.03	20240805	1.93	N	213420	200	49 억	2376612	N	N	2	N	N
97	20240906	090827	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33950	-50	5	-0.15	171060000	5046	2.73	34000	34100	33700	44200	23800	34000	33900.12	9.57	-2049	35733	34866	33783	32916	31833	35300	33350	50	10200	200	25160	50	1	24831179	8430	23.54	2.32	12	0.02	1442.00	14626.00	48450	20231121	-29.93	29000	20240805	17.07	46200	-26.52	20240603	29000	17.07	20240805	48450	-29.93	20231121	29000	17.07	20240805	1.93	N	213420	200	49 억	2376612	N	N	2	N	N
98	20240905	160814	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34000	1100	2	3.34	6273501500	184457	142.26	32700	34650	32700	42750	23050	32900	34010.79	9.74	-30287	34566	33732	32416	31582	30266	34150	32000	50	9850	200	24340	50	1	24831179	8443	23.58	2.32	12	0.74	1442.00	14626.00	48450	20231121	-29.82	29000	20240805	17.24	46200	-26.41	20240603	29000	17.24	20240805	48450	-29.82	20231121	29000	17.24	20240805	1.82	N	213420	200	49 억	2417691	N	N	2	N	N
99	20240905	150829	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33950	1050	2	3.19	6086321100	178944	138.00	32700	34650	32700	42750	23050	32900	34012.57	9.74	-29655	34566	33732	32416	31582	30266	34150	32000	50	9850	200	24340	50	1	24831179	8430	23.54	2.32	12	0.72	1442.00	14626.00	48450	20231121	-29.93	29000	20240805	17.07	46200	-26.52	20240603	29000	17.07	20240805	48450	-29.93	20231121	29000	17.07	20240805	1.82	N	213420	200	49 억	2417691	N	N	385	N	N
100	20240905	140824	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33800	900	2	2.74	5413038700	159140	122.73	32700	34650	32700	42750	23050	32900	34014.47	9.74	-27595	34566	33732	32416	31582	30266	34150	32000	50	9850	200	24340	50	1	24831179	8393	23.44	2.31	12	0.64	1442.00	14626.00	48450	20231121	-30.24	29000	20240805	16.55	46200	-26.84	20240603	29000	16.55	20240805	48450	-30.24	20231121	29000	16.55	20240805	1.82	N	213420	200	49 억	2417691	N	N	385	N	N
101	20240905	130825	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33800	900	2	2.74	4832763500	141992	109.51	32700	34650	32700	42750	23050	32900	34035.63	9.74	-25705	34566	33732	32416	31582	30266	34150	32000	50	9850	200	24340	50	1	24831179	8393	23.44	2.31	12	0.57	1442.00	14626.00	48450	20231121	-30.24	29000	20240805	16.55	46200	-26.84	20240603	29000	16.55	20240805	48450	-30.24	20231121	29000	16.55	20240805	1.82	N	213420	200	49 억	2417691	N	N	385	N	N
102	20240905	120823	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34300	1400	2	4.26	4254624450	124990	96.39	32700	34650	32700	42750	23050	32900	34039.91	9.74	-21204	34566	33732	32416	31582	30266	34150	32000	50	9850	200	24340	50	1	24831179	8517	23.79	2.35	12	0.50	1442.00	14626.00	48450	20231121	-29.21	29000	20240805	18.28	46200	-25.76	20240603	29000	18.28	20240805	48450	-29.21	20231121	29000	18.28	20240805	1.82	N	213420	200	49 억	2417691	N	N	385	N	N
103	20240905	110821	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34150	1250	2	3.80	3309966550	97353	75.08	32700	34650	32700	42750	23050	32900	33999.87	9.74	-12804	34566	33732	32416	31582	30266	34150	32000	50	9850	200	24340	50	1	24831179	8480	23.68	2.33	12	0.39	1442.00	14626.00	48450	20231121	-29.51	29000	20240805	17.76	46200	-26.08	20240603	29000	17.76	20240805	48450	-29.51	20231121	29000	17.76	20240805	1.82	N	213420	200	49 억	2417691	N	N	385	N	N
104	20240905	100820	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34150	1250	2	3.80	1648878450	49012	37.80	32700	34200	32700	42750	23050	32900	33642.66	9.74	-3249	34566	33732	32416	31582	30266	34150	32000	50	9850	200	24340	50	1	24831179	8480	23.68	2.33	12	0.20	1442.00	14626.00	48450	20231121	-29.51	29000	20240805	17.76	46200	-26.08	20240603	29000	17.76	20240805	48450	-29.51	20231121	29000	17.76	20240805	1.82	N	213420	200	49 억	2417691	N	N	385	N	N
105	20240905	090828	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32850	-50	5	-0.15	202588500	6146	4.74	32700	33200	32700	42750	23050	32900	32962.87	9.74	-1034	34566	33732	32416	31582	30266	34150	32000	50	9850	200	24340	50	1	24831179	8157	22.78	2.25	12	0.02	1442.00	14626.00	48450	20231121	-32.20	29000	20240805	13.28	46200	-28.90	20240603	29000	13.28	20240805	48450	-32.20	20231121	29000	13.28	20240805	1.82	N	213420	200	49 억	2417691	N	N	385	N	N
106	20240904	160808	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32900	-300	5	-0.90	4202997850	128801	74.97	31700	33250	31100	43150	23250	33200	32630.37	9.73	276	35633	34416	33533	32316	31433	33975	31875	50	9950	200	24560	50	1	24831179	8169	22.82	2.25	12	0.52	1442.00	14626.00	48450	20231121	-32.09	29000	20240805	13.45	46200	-28.79	20240603	29000	13.45	20240805	48450	-32.09	20231121	29000	13.45	20240805	1.82	N	213420	200	49 억	2416934	N	N	385	N	N
107	20240904	150813	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32850	-350	5	-1.05	3963373000	121520	70.73	31700	33250	31100	43150	23250	33200	32613.72	9.73	1853	35633	34416	33533	32316	31433	33975	31875	50	9950	200	24560	50	1	24831179	8157	22.78	2.25	12	0.49	1442.00	14626.00	48450	20231121	-32.20	29000	20240805	13.28	46200	-28.90	20240603	29000	13.28	20240805	48450	-32.20	20231121	29000	13.28	20240805	1.82	N	213420	200	49 억	2416934	N	N	0	N	N
108	20240904	140817	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32750	-450	5	-1.36	3367274100	103392	60.18	31700	33250	31100	43150	23250	33200	32566.43	9.73	2292	35633	34416	33533	32316	31433	33975	31875	50	9950	200	24560	50	1	24831179	8132	22.71	2.24	12	0.42	1442.00	14626.00	48450	20231121	-32.40	29000	20240805	12.93	46200	-29.11	20240603	29000	12.93	20240805	48450	-32.40	20231121	29000	12.93	20240805	1.82	N	213420	200	49 억	2416934	N	N	0	N	N
109	20240904	130814	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32800	-400	5	-1.20	3017033000	92718	53.97	31700	33250	31100	43150	23250	33200	32538.01	9.73	4431	35633	34416	33533	32316	31433	33975	31875	50	9950	200	24560	50	1	24831179	8145	22.75	2.24	12	0.37	1442.00	14626.00	48450	20231121	-32.30	29000	20240805	13.10	46200	-29.00	20240603	29000	13.10	20240805	48450	-32.30	20231121	29000	13.10	20240805	1.82	N	213420	200	49 억	2416934	N	N	0	N	N
110	20240904	120811	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33000	-200	5	-0.60	2664740850	82013	47.74	31700	33250	31100	43150	23250	33200	32489.42	9.73	5020	35633	34416	33533	32316	31433	33975	31875	50	9950	200	24560	50	1	24831179	8194	22.88	2.26	12	0.33	1442.00	14626.00	48450	20231121	-31.89	29000	20240805	13.79	46200	-28.57	20240603	29000	13.79	20240805	48450	-31.89	20231121	29000	13.79	20240805	1.82	N	213420	200	49 억	2416934	N	N	0	N	N
111	20240904	110810	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33000	-200	5	-0.60	2306588900	71171	41.43	31700	33100	31100	43150	23250	33200	32406.19	9.73	8024	35633	34416	33533	32316	31433	33975	31875	50	9950	200	24560	50	1	24831179	8194	22.88	2.26	12	0.29	1442.00	14626.00	48450	20231121	-31.89	29000	20240805	13.79	46200	-28.57	20240603	29000	13.79	20240805	48450	-31.89	20231121	29000	13.79	20240805	1.82	N	213420	200	49 억	2416934	N	N	0	N	N
112	20240904	100812	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32700	-500	5	-1.51	1870527050	57891	33.70	31700	33000	31100	43150	23250	33200	32307.15	9.73	8049	35633	34416	33533	32316	31433	33975	31875	50	9950	200	24560	50	1	24831179	8120	22.68	2.24	12	0.23	1442.00	14626.00	48450	20231121	-32.51	29000	20240805	12.76	46200	-29.22	20240603	29000	12.76	20240805	48450	-32.51	20231121	29000	12.76	20240805	1.82	N	213420	200	49 억	2416934	N	N	0	N	N
113	20240904	090816	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32200	-1000	5	-3.01	821692300	25730	14.98	31700	32450	31100	43150	23250	33200	31922.17	9.73	10391	35633	34416	33533	32316	31433	33975	31875	50	9950	200	24560	50	1	24831179	7996	22.33	2.20	12	0.10	1442.00	14626.00	48450	20231121	-33.54	29000	20240805	11.03	46200	-30.30	20240603	29000	11.03	20240805	48450	-33.54	20231121	29000	11.03	20240805	1.82	N	213420	200	49 억	2416934	N	N	0	N	N
114	20240903	160800	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33200	-1000	5	-2.92	5738541250	171559	76.50	34750	34750	32650	44450	23950	34200	33449.93	9.77	-17441	35166	34682	34016	33532	32866	34925	33775	50	10250	200	25300	50	1	24831179	8244	23.02	2.27	12	0.69	1442.00	14626.00	48450	20231121	-31.48	29000	20240805	14.48	46200	-28.14	20240603	29000	14.48	20240805	48450	-31.48	20231121	29000	14.48	20240805	1.85	N	213420	200	49 억	2427164	N	N	1386	N	N
115	20240903	150808	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33200	-1000	5	-2.92	5461184000	163212	72.78	34750	34750	32650	44450	23950	34200	33460.67	9.77	-12146	35166	34682	34016	33532	32866	34925	33775	50	10250	200	25300	50	1	24831179	8244	23.02	2.27	12	0.66	1442.00	14626.00	48450	20231121	-31.48	29000	20240805	14.48	46200	-28.14	20240603	29000	14.48	20240805	48450	-31.48	20231121	29000	14.48	20240805	1.85	N	213420	200	49 억	2427164	N	N	1386	N	N
116	20240903	140809	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33100	-1100	5	-3.22	4508669500	134495	59.97	34750	34750	32650	44450	23950	34200	33522.95	9.77	-1150	35166	34682	34016	33532	32866	34925	33775	50	10250	200	25300	50	1	24831179	8219	22.95	2.26	12	0.54	1442.00	14626.00	48450	20231121	-31.68	29000	20240805	14.14	46200	-28.35	20240603	29000	14.14	20240805	48450	-31.68	20231121	29000	14.14	20240805	1.85	N	213420	200	49 억	2427164	N	N	1386	N	N
117	20240903	130809	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32950	-1250	5	-3.65	3988850600	118728	52.94	34750	34750	32650	44450	23950	34200	33596.54	9.77	-1425	35166	34682	34016	33532	32866	34925	33775	50	10250	200	25300	50	1	24831179	8182	22.85	2.25	12	0.48	1442.00	14626.00	48450	20231121	-31.99	29000	20240805	13.62	46200	-28.68	20240603	29000	13.62	20240805	48450	-31.99	20231121	29000	13.62	20240805	1.85	N	213420	200	49 억	2427164	N	N	1386	N	N
118	20240903	120758	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32900	-1300	5	-3.80	3721767500	110611	49.32	34750	34750	32650	44450	23950	34200	33647.35	9.77	-418	35166	34682	34016	33532	32866	34925	33775	50	10250	200	25300	50	1	24831179	8169	22.82	2.25	12	0.45	1442.00	14626.00	48450	20231121	-32.09	29000	20240805	13.45	46200	-28.79	20240603	29000	13.45	20240805	48450	-32.09	20231121	29000	13.45	20240805	1.85	N	213420	200	49 억	2427164	N	N	1386	N	N
119	20240903	110757	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33150	-1050	5	-3.07	2960776350	87496	39.02	34750	34750	33000	44450	23950	34200	33838.99	9.77	26	35166	34682	34016	33532	32866	34925	33775	50	10250	200	25300	50	1	24831179	8232	22.99	2.27	12	0.35	1442.00	14626.00	48450	20231121	-31.58	29000	20240805	14.31	46200	-28.25	20240603	29000	14.31	20240805	48450	-31.58	20231121	29000	14.31	20240805	1.85	N	213420	200	49 억	2427164	N	N	1386	N	N
120	20240903	100758	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34050	-150	5	-0.44	1191374200	34668	15.46	34750	34750	33950	44450	23950	34200	34365.25	9.77	-9845	35166	34682	34016	33532	32866	34925	33775	50	10250	200	25300	50	1	24831179	8455	23.61	2.33	12	0.14	1442.00	14626.00	48450	20231121	-29.72	29000	20240805	17.41	46200	-26.30	20240603	29000	17.41	20240805	48450	-29.72	20231121	29000	17.41	20240805	1.85	N	213420	200	49 억	2427164	N	N	1386	N	N
121	20240903	090800	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34100	-100	5	-0.29	477313550	13825	6.16	34750	34750	34100	44450	23950	34200	34525.42	9.77	-7486	35166	34682	34016	33532	32866	34925	33775	50	10250	200	25300	50	1	24831179	8467	23.65	2.33	12	0.06	1442.00	14626.00	48450	20231121	-29.62	29000	20240805	17.59	46200	-26.19	20240603	29000	17.59	20240805	48450	-29.62	20231121	29000	17.59	20240805	1.85	N	213420	200	49 억	2427164	N	N	1386	N	N
122	20240902	160752	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34200	500	2	1.48	7590171450	222947	44.99	34100	34500	33350	43800	23600	33700	34044.73	10.11	-62249	35800	34750	32800	31750	29800	35275	32275	50	10100	200	24930	50	1	24831179	8492	23.72	2.34	12	0.90	1442.00	14626.00	48450	20231121	-29.41	29000	20240805	17.93	46200	-25.97	20240603	29000	17.93	20240805	48450	-29.41	20231121	29000	17.93	20240805	1.85	N	213420	200	49 억	2509450	N	N	1386	N	N
123	20240902	150805	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34350	650	2	1.93	7222058650	212206	42.82	34100	34500	33350	43800	23600	33700	34033.25	10.11	-59563	35800	34750	32800	31750	29800	35275	32275	50	10100	200	24930	50	1	24831179	8530	23.82	2.35	12	0.85	1442.00	14626.00	48450	20231121	-29.10	29000	20240805	18.45	46200	-25.65	20240603	29000	18.45	20240805	48450	-29.10	20231121	29000	18.45	20240805	1.85	N	213420	200	49 억	2509450	N	N	32	N	N
124	20240902	140801	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34400	700	2	2.08	5874777600	173078	34.93	34100	34450	33350	43800	23600	33700	33942.95	10.11	-38844	35800	34750	32800	31750	29800	35275	32275	50	10100	200	24930	50	1	24831179	8542	23.86	2.35	12	0.70	1442.00	14626.00	48450	20231121	-29.00	29000	20240805	18.62	46200	-25.54	20240603	29000	18.62	20240805	48450	-29.00	20231121	29000	18.62	20240805	1.85	N	213420	200	49 억	2509450	N	N	32	N	N
125	20240902	130757	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33950	250	2	0.74	4523392950	133533	26.95	34100	34150	33350	43800	23600	33700	33874.72	10.11	-29336	35800	34750	32800	31750	29800	35275	32275	50	10100	200	24930	50	1	24831179	8430	23.54	2.32	12	0.54	1442.00	14626.00	48450	20231121	-29.93	29000	20240805	17.07	46200	-26.52	20240603	29000	17.07	20240805	48450	-29.93	20231121	29000	17.07	20240805	1.85	N	213420	200	49 억	2509450	N	N	32	N	N
126	20240902	120801	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34000	300	2	0.89	3672544300	108429	21.88	34100	34150	33350	43800	23600	33700	33870.50	10.11	-24079	35800	34750	32800	31750	29800	35275	32275	50	10100	200	24930	50	1	24831179	8443	23.58	2.32	12	0.44	1442.00	14626.00	48450	20231121	-29.82	29000	20240805	17.24	46200	-26.41	20240603	29000	17.24	20240805	48450	-29.82	20231121	29000	17.24	20240805	1.85	N	213420	200	49 억	2509450	N	N	32	N	N
127	20240902	110754	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33950	250	2	0.74	2685919450	79400	16.02	34100	34150	33350	43800	23600	33700	33827.70	10.11	-18230	35800	34750	32800	31750	29800	35275	32275	50	10100	200	24930	50	1	24831179	8430	23.54	2.32	12	0.32	1442.00	14626.00	48450	20231121	-29.93	29000	20240805	17.07	46200	-26.52	20240603	29000	17.07	20240805	48450	-29.93	20231121	29000	17.07	20240805	1.85	N	213420	200	49 억	2509450	N	N	32	N	N
128	20240902	100752	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33850	150	2	0.45	1629421750	48244	9.74	34100	34150	33350	43800	23600	33700	33774.60	10.11	-8168	35800	34750	32800	31750	29800	35275	32275	50	10100	200	24930	50	1	24831179	8405	23.47	2.31	12	0.19	1442.00	14626.00	48450	20231121	-30.13	29000	20240805	16.72	46200	-26.73	20240603	29000	16.72	20240805	48450	-30.13	20231121	29000	16.72	20240805	1.85	N	213420	200	49 억	2509450	N	N	32	N	N
129	20240902	090748	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33650	-50	5	-0.15	524455400	15528	3.13	34100	34100	33400	43800	23600	33700	33774.82	10.11	-5312	35800	34750	32800	31750	29800	35275	32275	50	10100	200	24930	50	1	24831179	8356	23.34	2.30	12	0.06	1442.00	14626.00	48450	20231121	-30.55	29000	20240805	16.03	46200	-27.16	20240603	29000	16.03	20240805	48450	-30.55	20231121	29000	16.03	20240805	1.85	N	213420	200	49 억	2509450	N	N	32	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History