KissMeData/218410/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

70 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	20230927	160940	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	15230	30	2	0.20	1832497440	121286	51.74	15000	15330	14870	19760	10640	15200	15108.62	6.68	-5795	16273	15736	15383	14846	14493	15560	14670	134	4560	500	11550	10	1	26786434	4080	146.44	1.39	12	0.45	104.00	10979.00	28200	20230331	-45.99	14870	20230927	2.42	28200	-45.99	20230331	14870	2.42	20230927	28200	-45.99	20230331	14870	2.42	20230927	2.57	Y	218410	500	133 억	1788059	N	N	22786	N	N
3	20230927	150950	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	15220	20	2	0.13	1705063370	112914	48.16	15000	15330	14870	19760	10640	15200	15100.55	6.68	-5605	16273	15736	15383	14846	14493	15560	14670	134	4560	500	11550	10	1	26786434	4077	146.35	1.39	12	0.42	104.00	10979.00	28200	20230331	-46.03	14870	20230927	2.35	28200	-46.03	20230331	14870	2.35	20230927	28200	-46.03	20230331	14870	2.35	20230927	2.57	Y	218410	500	133 억	1788059	N	N	21943	N	N
4	20230927	140951	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	15120	-80	5	-0.53	1471096820	97505	41.59	15000	15330	14870	19760	10640	15200	15087.40	6.68	-7623	16273	15736	15383	14846	14493	15560	14670	134	4560	500	11550	10	1	26786434	4050	145.38	1.38	12	0.36	104.00	10979.00	28200	20230331	-46.38	14870	20230927	1.68	28200	-46.38	20230331	14870	1.68	20230927	28200	-46.38	20230331	14870	1.68	20230927	2.57	Y	218410	500	133 억	1788059	N	N	21943	N	N
5	20230927	130936	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	15040	-160	5	-1.05	1310856740	86888	37.06	15000	15330	14870	19760	10640	15200	15086.74	6.68	-8541	16273	15736	15383	14846	14493	15560	14670	134	4560	500	11550	10	1	26786434	4029	144.62	1.37	12	0.32	104.00	10979.00	28200	20230331	-46.67	14870	20230927	1.14	28200	-46.67	20230331	14870	1.14	20230927	28200	-46.67	20230331	14870	1.14	20230927	2.57	Y	218410	500	133 억	1788059	N	N	21943	N	N
6	20230927	120937	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	15020	-180	5	-1.18	1041517950	68902	29.39	15000	15330	14990	19760	10640	15200	15115.93	6.68	-8626	16273	15736	15383	14846	14493	15560	14670	134	4560	500	11550	10	1	26786434	4023	144.42	1.37	12	0.26	104.00	10979.00	28200	20230331	-46.74	14990	20230927	0.20	28200	-46.74	20230331	14990	0.20	20230927	28200	-46.74	20230331	14990	0.20	20230927	2.57	Y	218410	500	133 억	1788059	N	N	21943	N	N
7	20230927	110946	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	15140	-60	5	-0.39	699414320	46183	19.70	15000	15330	15000	19760	10640	15200	15144.41	6.68	845	16273	15736	15383	14846	14493	15560	14670	134	4560	500	11550	10	1	26786434	4055	145.58	1.38	12	0.17	104.00	10979.00	28200	20230331	-46.31	15000	20230927	0.93	28200	-46.31	20230331	15000	0.93	20230927	28200	-46.31	20230331	15000	0.93	20230927	2.57	Y	218410	500	133 억	1788059	N	N	21943	N	N
8	20230927	100938	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	15150	-50	5	-0.33	489144460	32313	13.78	15000	15330	15000	19760	10640	15200	15137.70	6.68	6282	16273	15736	15383	14846	14493	15560	14670	134	4560	500	11550	10	1	26786434	4058	145.67	1.38	12	0.12	104.00	10979.00	28200	20230331	-46.28	15000	20230927	1.00	28200	-46.28	20230331	15000	1.00	20230927	28200	-46.28	20230331	15000	1.00	20230927	2.57	Y	218410	500	133 억	1788059	N	N	21943	N	N
9	20230927	090956	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	15170	-30	5	-0.20	193361430	12826	5.47	15000	15260	15000	19760	10640	15200	15075.74	6.68	4630	16273	15736	15383	14846	14493	15560	14670	134	4560	500	11550	10	1	26786434	4064	145.87	1.38	12	0.05	104.00	10979.00	28200	20230331	-46.21	15000	20230927	1.13	28200	-46.21	20230331	15000	1.13	20230927	28200	-46.21	20230331	15000	1.13	20230927	2.57	Y	218410	500	133 억	1788059	N	N	21943	N	N
10	20230926	160938	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	15200	-660	5	-4.16	3560839780	232833	162.51	15870	15920	15030	20600	11110	15860	15293.57	6.60	4253	16353	16106	15903	15656	15453	16230	15780	134	4740	500	12050	10	1	26786434	4072	146.15	1.38	12	0.87	104.00	10979.00	28200	20230331	-46.10	15030	20230926	1.13	28200	-46.10	20230331	15030	1.13	20230926	28200	-46.10	20230331	15030	1.13	20230926	2.47	Y	218410	500	133 억	1767712	N	N	21943	N	N
11	20230926	150936	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	15140	-720	5	-4.54	3420564250	223582	156.06	15870	15920	15030	20600	11110	15860	15298.93	6.60	4742	16353	16106	15903	15656	15453	16230	15780	134	4740	500	12050	10	1	26786434	4055	145.58	1.38	12	0.83	104.00	10979.00	28200	20230331	-46.31	15030	20230926	0.73	28200	-46.31	20230331	15030	0.73	20230926	28200	-46.31	20230331	15030	0.73	20230926	2.47	Y	218410	500	133 억	1767712	N	N	29913	N	N
12	20230926	140932	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	15050	-810	5	-5.11	3036853130	198158	138.31	15870	15920	15030	20600	11110	15860	15325.41	6.60	3379	16353	16106	15903	15656	15453	16230	15780	134	4740	500	12050	10	1	26786434	4031	144.71	1.37	12	0.74	104.00	10979.00	28200	20230331	-46.63	15030	20230926	0.13	28200	-46.63	20230331	15030	0.13	20230926	28200	-46.63	20230331	15030	0.13	20230926	2.47	Y	218410	500	133 억	1767712	N	N	29913	N	N
13	20230926	130934	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	15120	-740	5	-4.67	2615896380	170242	118.83	15870	15920	15110	20600	11110	15860	15365.75	6.60	1172	16353	16106	15903	15656	15453	16230	15780	134	4740	500	12050	10	1	26786434	4050	145.38	1.38	12	0.64	104.00	10979.00	28200	20230331	-46.38	15110	20230926	0.07	28200	-46.38	20230331	15110	0.07	20230926	28200	-46.38	20230331	15110	0.07	20230926	2.47	Y	218410	500	133 억	1767712	N	N	29913	N	N
14	20230926	120941	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	15150	-710	5	-4.48	2252249900	146219	102.06	15870	15920	15150	20600	11110	15860	15403.26	6.60	275	16353	16106	15903	15656	15453	16230	15780	134	4740	500	12050	10	1	26786434	4058	145.67	1.38	12	0.55	104.00	10979.00	28200	20230331	-46.28	15150	20230926	0.00	28200	-46.28	20230331	15150	0.00	20230926	28200	-46.28	20230331	15150	0.00	20230926	2.47	Y	218410	500	133 억	1767712	N	N	29913	N	N
15	20230926	110936	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	15210	-650	5	-4.10	1775947950	114814	80.14	15870	15920	15200	20600	11110	15860	15468.04	6.60	-3846	16353	16106	15903	15656	15453	16230	15780	134	4740	500	12050	10	1	26786434	4074	146.25	1.39	12	0.43	104.00	10979.00	28200	20230331	-46.06	15200	20230926	0.07	28200	-46.06	20230331	15200	0.07	20230926	28200	-46.06	20230331	15200	0.07	20230926	2.47	Y	218410	500	133 억	1767712	N	N	29913	N	N
16	20230926	100936	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	15360	-500	5	-3.15	1207115740	77611	54.17	15870	15920	15360	20600	11110	15860	15553.41	6.60	-4842	16353	16106	15903	15656	15453	16230	15780	134	4740	500	12050	10	1	26786434	4114	147.69	1.40	12	0.29	104.00	10979.00	28200	20230331	-45.53	15360	20230926	0.00	28200	-45.53	20230331	15360	0.00	20230926	28200	-45.53	20230331	15360	0.00	20230926	2.47	Y	218410	500	133 억	1767712	N	N	29913	N	N
17	20230926	090938	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15730	-130	5	-0.82	133241750	8427	5.88	15870	15920	15680	20600	11110	15860	15811.29	6.60	-1769	16353	16106	15903	15656	15453	16230	15780	134	4740	500	12050	10	1	26786434	4214	151.25	1.43	12	0.03	104.00	10979.00	28200	20230331	-44.22	15600	20230913	0.83	28200	-44.22	20230331	15600	0.83	20230913	28200	-44.22	20230331	15600	0.83	20230913	2.47	Y	218410	500	133 억	1767712	N	N	29913	N	N
18	20230925	160937	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15860	-170	5	-1.06	2258498580	142084	57.38	15710	16150	15700	20800	11230	16030	15895.74	6.60	-10894	16670	16350	16110	15790	15550	16230	15670	134	4770	500	12180	10	1	26786434	4248	152.50	1.44	12	0.53	104.00	10979.00	28200	20230331	-43.76	15600	20230913	1.67	28200	-43.76	20230331	15600	1.67	20230913	28200	-43.76	20230331	15600	1.67	20230913	2.44	Y	218410	500	133 억	1766940	N	N	29913	N	N
19	20230925	150940	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15910	-120	5	-0.75	2128401970	133878	54.07	15710	16150	15700	20800	11230	16030	15898.07	6.60	-12466	16670	16350	16110	15790	15550	16230	15670	134	4770	500	12180	10	1	26786434	4262	152.98	1.45	12	0.50	104.00	10979.00	28200	20230331	-43.58	15600	20230913	1.99	28200	-43.58	20230331	15600	1.99	20230913	28200	-43.58	20230331	15600	1.99	20230913	2.44	Y	218410	500	133 억	1766940	N	N	46038	N	N
20	20230925	140924	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15870	-160	5	-1.00	1952431970	122793	49.59	15710	16150	15700	20800	11230	16030	15900.19	6.60	-11755	16670	16350	16110	15790	15550	16230	15670	134	4770	500	12180	10	1	26786434	4251	152.60	1.45	12	0.46	104.00	10979.00	28200	20230331	-43.72	15600	20230913	1.73	28200	-43.72	20230331	15600	1.73	20230913	28200	-43.72	20230331	15600	1.73	20230913	2.44	Y	218410	500	133 억	1766940	N	N	46038	N	N
21	20230925	130929	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15830	-200	5	-1.25	1786659210	112343	45.37	15710	16150	15700	20800	11230	16030	15903.61	6.60	-8562	16670	16350	16110	15790	15550	16230	15670	134	4770	500	12180	10	1	26786434	4240	152.21	1.44	12	0.42	104.00	10979.00	28200	20230331	-43.87	15600	20230913	1.47	28200	-43.87	20230331	15600	1.47	20230913	28200	-43.87	20230331	15600	1.47	20230913	2.44	Y	218410	500	133 억	1766940	N	N	46038	N	N
22	20230925	120934	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15840	-190	5	-1.19	1679393940	105571	42.64	15710	16150	15700	20800	11230	16030	15907.72	6.60	-7448	16670	16350	16110	15790	15550	16230	15670	134	4770	500	12180	10	1	26786434	4243	152.31	1.44	12	0.39	104.00	10979.00	28200	20230331	-43.83	15600	20230913	1.54	28200	-43.83	20230331	15600	1.54	20230913	28200	-43.83	20230331	15600	1.54	20230913	2.44	Y	218410	500	133 억	1766940	N	N	46038	N	N
23	20230925	110929	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15770	-260	5	-1.62	1511163100	94926	38.34	15710	16150	15700	20800	11230	16030	15919.38	6.60	-6090	16670	16350	16110	15790	15550	16230	15670	134	4770	500	12180	10	1	26786434	4224	151.63	1.44	12	0.35	104.00	10979.00	28200	20230331	-44.08	15600	20230913	1.09	28200	-44.08	20230331	15600	1.09	20230913	28200	-44.08	20230331	15600	1.09	20230913	2.44	Y	218410	500	133 억	1766940	N	N	46038	N	N
24	20230925	100934	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15970	-60	5	-0.37	1019967950	63809	25.77	15710	16150	15710	20800	11230	16030	15984.70	6.60	-5030	16670	16350	16110	15790	15550	16230	15670	134	4770	500	12180	10	1	26786434	4278	153.56	1.45	12	0.24	104.00	10979.00	28200	20230331	-43.37	15600	20230913	2.37	28200	-43.37	20230331	15600	2.37	20230913	28200	-43.37	20230331	15600	2.37	20230913	2.44	Y	218410	500	133 억	1766940	N	N	46038	N	N
25	20230925	090928	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16060	30	2	0.19	246818540	15556	6.28	15710	16100	15710	20800	11230	16030	15866.45	6.60	-425	16670	16350	16110	15790	15550	16230	15670	134	4770	500	12180	10	1	26786434	4302	154.42	1.46	12	0.06	104.00	10979.00	28200	20230331	-43.05	15600	20230913	2.95	28200	-43.05	20230331	15600	2.95	20230913	28200	-43.05	20230331	15600	2.95	20230913	2.44	Y	218410	500	133 억	1766940	N	N	46038	N	N
26	20230922	161004	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16030	-450	5	-2.73	3960353390	246309	74.37	16280	16430	15870	21400	11540	16480	16078.83	6.78	-49954	18080	17280	16850	16050	15620	17065	15835	134	4920	500	12520	10	1	26786434	4294	154.13	1.46	12	0.92	104.00	10979.00	28200	20230331	-43.16	15600	20230913	2.76	28200	-43.16	20230331	15600	2.76	20230913	28200	-43.16	20230331	15600	2.76	20230913	2.44	Y	218410	500	133 억	1816685	N	N	46038	N	N
27	20230922	150958	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16040	-440	5	-2.67	3820577650	237593	71.74	16280	16430	15870	21400	11540	16480	16080.35	6.78	-50568	18080	17280	16850	16050	15620	17065	15835	134	4920	500	12520	10	1	26786434	4297	154.23	1.46	12	0.89	104.00	10979.00	28200	20230331	-43.12	15600	20230913	2.82	28200	-43.12	20230331	15600	2.82	20230913	28200	-43.12	20230331	15600	2.82	20230913	2.44	Y	218410	500	133 억	1816685	N	N	53300	N	N
28	20230922	140956	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16040	-440	5	-2.67	3489631350	216935	65.50	16280	16430	15870	21400	11540	16480	16086.07	6.78	-51000	18080	17280	16850	16050	15620	17065	15835	134	4920	500	12520	10	1	26786434	4297	154.23	1.46	12	0.81	104.00	10979.00	28200	20230331	-43.12	15600	20230913	2.82	28200	-43.12	20230331	15600	2.82	20230913	28200	-43.12	20230331	15600	2.82	20230913	2.44	Y	218410	500	133 억	1816685	N	N	53300	N	N
29	20230922	130858	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16050	-430	5	-2.61	3363842140	209089	63.14	16280	16430	15870	21400	11540	16480	16088.09	6.78	-49189	18080	17280	16850	16050	15620	17065	15835	134	4920	500	12520	10	1	26786434	4299	154.33	1.46	12	0.78	104.00	10979.00	28200	20230331	-43.09	15600	20230913	2.88	28200	-43.09	20230331	15600	2.88	20230913	28200	-43.09	20230331	15600	2.88	20230913	2.44	Y	218410	500	133 억	1816685	N	N	53300	N	N
30	20230922	120856	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16000	-480	5	-2.91	3192824730	198422	59.91	16280	16430	15870	21400	11540	16480	16091.08	6.78	-45770	18080	17280	16850	16050	15620	17065	15835	134	4920	500	12520	10	1	26786434	4286	153.85	1.46	12	0.74	104.00	10979.00	28200	20230331	-43.26	15600	20230913	2.56	28200	-43.26	20230331	15600	2.56	20230913	28200	-43.26	20230331	15600	2.56	20230913	2.44	Y	218410	500	133 억	1816685	N	N	53300	N	N
31	20230922	110851	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16030	-450	5	-2.73	2877125220	178746	53.97	16280	16430	15870	21400	11540	16480	16096.17	6.78	-37991	18080	17280	16850	16050	15620	17065	15835	134	4920	500	12520	10	1	26786434	4294	154.13	1.46	12	0.67	104.00	10979.00	28200	20230331	-43.16	15600	20230913	2.76	28200	-43.16	20230331	15600	2.76	20230913	28200	-43.16	20230331	15600	2.76	20230913	2.44	Y	218410	500	133 억	1816685	N	N	53300	N	N
32	20230922	100852	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15990	-490	5	-2.97	2027394820	125676	37.95	16280	16430	15870	21400	11540	16480	16131.92	6.78	-31585	18080	17280	16850	16050	15620	17065	15835	134	4920	500	12520	10	1	26786434	4283	153.75	1.46	12	0.47	104.00	10979.00	28200	20230331	-43.30	15600	20230913	2.50	28200	-43.30	20230331	15600	2.50	20230913	28200	-43.30	20230331	15600	2.50	20230913	2.44	Y	218410	500	133 억	1816685	N	N	53300	N	N
33	20230922	090848	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16290	-190	5	-1.15	514006950	31433	9.49	16280	16430	16280	21400	11540	16480	16352.46	6.78	-6242	18080	17280	16850	16050	15620	17065	15835	134	4920	500	12520	10	1	26786434	4364	156.63	1.48	12	0.12	104.00	10979.00	28200	20230331	-42.23	15600	20230913	4.42	28200	-42.23	20230331	15600	4.42	20230913	28200	-42.23	20230331	15600	4.42	20230913	2.44	Y	218410	500	133 억	1816685	N	N	53300	N	N
34	20230921	160853	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16480	-1240	5	-7.00	5553282110	328351	69.57	17650	17650	16420	23000	12410	17720	16913.76	7.01	-61361	18900	18310	17880	17290	16860	18095	17075	134	5280	500	13460	10	1	26786434	4414	158.46	1.50	12	1.23	104.00	10979.00	28200	20230331	-41.56	15600	20230913	5.64	28200	-41.56	20230331	15600	5.64	20230913	28200	-41.56	20230331	15600	5.64	20230913	2.42	Y	218410	500	133 억	1877354	N	N	53300	N	N
35	20230921	150841	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16460	-1260	5	-7.11	5323491840	314391	66.61	17650	17650	16420	23000	12410	17720	16932.71	7.01	-58193	18900	18310	17880	17290	16860	18095	17075	134	5280	500	13460	10	1	26786434	4409	158.27	1.50	12	1.17	104.00	10979.00	28200	20230331	-41.63	15600	20230913	5.51	28200	-41.63	20230331	15600	5.51	20230913	28200	-41.63	20230331	15600	5.51	20230913	2.42	Y	218410	500	133 억	1877354	N	N	41344	N	N
36	20230921	140848	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16490	-1230	5	-6.94	4749610020	279520	59.22	17650	17650	16470	23000	12410	17720	16992.02	7.01	-50505	18900	18310	17880	17290	16860	18095	17075	134	5280	500	13460	10	1	26786434	4417	158.56	1.50	12	1.04	104.00	10979.00	28200	20230331	-41.52	15600	20230913	5.71	28200	-41.52	20230331	15600	5.71	20230913	28200	-41.52	20230331	15600	5.71	20230913	2.42	Y	218410	500	133 억	1877354	N	N	41344	N	N
37	20230921	130843	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16630	-1090	5	-6.15	3759480450	219656	46.54	17650	17650	16630	23000	12410	17720	17115.30	7.01	-36523	18900	18310	17880	17290	16860	18095	17075	134	5280	500	13460	10	1	26786434	4455	159.90	1.51	12	0.82	104.00	10979.00	28200	20230331	-41.03	15600	20230913	6.60	28200	-41.03	20230331	15600	6.60	20230913	28200	-41.03	20230331	15600	6.60	20230913	2.42	Y	218410	500	133 억	1877354	N	N	41344	N	N
38	20230921	120835	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16760	-960	5	-5.42	3345986780	194924	41.30	17650	17650	16720	23000	12410	17720	17165.59	7.01	-26975	18900	18310	17880	17290	16860	18095	17075	134	5280	500	13460	10	1	26786434	4489	161.15	1.53	12	0.73	104.00	10979.00	28200	20230331	-40.57	15600	20230913	7.44	28200	-40.57	20230331	15600	7.44	20230913	28200	-40.57	20230331	15600	7.44	20230913	2.42	Y	218410	500	133 억	1877354	N	N	41344	N	N
39	20230921	110855	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16900	-820	5	-4.63	2814487880	163369	34.61	17650	17650	16860	23000	12410	17720	17227.79	7.01	-15292	18900	18310	17880	17290	16860	18095	17075	134	5280	500	13460	10	1	26786434	4527	162.50	1.54	12	0.61	104.00	10979.00	28200	20230331	-40.07	15600	20230913	8.33	28200	-40.07	20230331	15600	8.33	20230913	28200	-40.07	20230331	15600	8.33	20230913	2.42	Y	218410	500	133 억	1877354	N	N	41344	N	N
40	20230921	100838	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17180	-540	5	-3.05	1845551610	106285	22.52	17650	17650	17150	23000	12410	17720	17364.17	7.01	-9857	18900	18310	17880	17290	16860	18095	17075	134	5280	500	13460	10	1	26786434	4602	165.19	1.56	12	0.40	104.00	10979.00	28200	20230331	-39.08	15600	20230913	10.13	28200	-39.08	20230331	15600	10.13	20230913	28200	-39.08	20230331	15600	10.13	20230913	2.42	Y	218410	500	133 억	1877354	N	N	41344	N	N
41	20230921	090842	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17550	-170	5	-0.96	320929820	18359	3.89	17650	17650	17400	23000	12410	17720	17480.76	7.01	-807	18900	18310	17880	17290	16860	18095	17075	134	5280	500	13460	10	1	26786434	4701	168.75	1.60	12	0.07	104.00	10979.00	28200	20230331	-37.77	15600	20230913	12.50	28200	-37.77	20230331	15600	12.50	20230913	28200	-37.77	20230331	15600	12.50	20230913	2.42	Y	218410	500	133 억	1877354	N	N	41344	N	N
42	20230920	160848	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17720	-480	5	-2.64	8363240650	465725	30.67	18210	18470	17450	23650	12740	18200	17957.46	7.21	-54010	19846	19022	17906	17082	15966	19435	17495	134	5450	500	13830	10	1	26786434	4747	170.38	1.61	12	1.74	104.00	10979.00	28200	20230331	-37.16	15600	20230913	13.59	28200	-37.16	20230331	15600	13.59	20230913	28200	-37.16	20230331	15600	13.59	20230913	2.43	N	218410	500	133 억	1930851	N	N	41344	N	N
43	20230920	150825	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17790	-410	5	-2.25	8173849700	455061	29.97	18210	18470	17450	23650	12740	18200	17961.99	7.21	-50185	19846	19022	17906	17082	15966	19435	17495	134	5450	500	13830	10	1	26786434	4765	171.06	1.62	12	1.70	104.00	10979.00	28200	20230331	-36.91	15600	20230913	14.04	28200	-36.91	20230331	15600	14.04	20230913	28200	-36.91	20230331	15600	14.04	20230913	2.43	N	218410	500	133 억	1930851	N	N	181259	N	N
44	20230920	140836	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17680	-520	5	-2.86	7329192070	407507	26.84	18210	18470	17450	23650	12740	18200	17985.33	7.21	-39019	19846	19022	17906	17082	15966	19435	17495	134	5450	500	13830	10	1	26786434	4736	170.00	1.61	12	1.52	104.00	10979.00	28200	20230331	-37.30	15600	20230913	13.33	28200	-37.30	20230331	15600	13.33	20230913	28200	-37.30	20230331	15600	13.33	20230913	2.43	N	218410	500	133 억	1930851	N	N	181259	N	N
45	20230920	130832	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17500	-700	5	-3.85	6603722900	366229	24.12	18210	18470	17500	23650	12740	18200	18031.58	7.21	-28989	19846	19022	17906	17082	15966	19435	17495	134	5450	500	13830	10	1	26786434	4688	168.27	1.59	12	1.37	104.00	10979.00	28200	20230331	-37.94	15600	20230913	12.18	28200	-37.94	20230331	15600	12.18	20230913	28200	-37.94	20230331	15600	12.18	20230913	2.43	N	218410	500	133 억	1930851	N	N	181259	N	N
46	20230920	120832	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17660	-540	5	-2.97	5754220800	317950	20.94	18210	18470	17640	23650	12740	18200	18097.82	7.21	-23466	19846	19022	17906	17082	15966	19435	17495	134	5450	500	13830	10	1	26786434	4730	169.81	1.61	12	1.19	104.00	10979.00	28200	20230331	-37.38	15600	20230913	13.21	28200	-37.38	20230331	15600	13.21	20230913	28200	-37.38	20230331	15600	13.21	20230913	2.43	N	218410	500	133 억	1930851	N	N	181259	N	N
47	20230920	110841	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17880	-320	5	-1.76	5023113420	276844	18.23	18210	18470	17800	23650	12740	18200	18144.16	7.21	-13555	19846	19022	17906	17082	15966	19435	17495	134	5450	500	13830	10	1	26786434	4789	171.92	1.63	12	1.03	104.00	10979.00	28200	20230331	-36.60	15600	20230913	14.62	28200	-36.60	20230331	15600	14.62	20230913	28200	-36.60	20230331	15600	14.62	20230913	2.43	N	218410	500	133 억	1930851	N	N	181259	N	N
48	20230920	100821	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18220	20	2	0.11	3870942260	212889	14.02	18210	18470	17850	23650	12740	18200	18182.90	7.21	-6208	19846	19022	17906	17082	15966	19435	17495	134	5450	500	13830	10	1	26786434	4880	175.19	1.66	12	0.79	104.00	10979.00	28200	20230331	-35.39	15600	20230913	16.79	28200	-35.39	20230331	15600	16.79	20230913	28200	-35.39	20230331	15600	16.79	20230913	2.43	N	218410	500	133 억	1930851	N	N	181259	N	N
49	20230920	090834	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18000	-200	5	-1.10	1359305180	74726	4.92	18210	18400	17850	23650	12740	18200	18190.50	7.21	-5614	19846	19022	17906	17082	15966	19435	17495	134	5450	500	13830	10	1	26786434	4822	173.08	1.64	12	0.28	104.00	10979.00	28200	20230331	-36.17	15600	20230913	15.38	28200	-36.17	20230331	15600	15.38	20230913	28200	-36.17	20230331	15600	15.38	20230913	2.43	N	218410	500	133 억	1930851	N	N	181259	N	N
50	20230919	160831	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18200	1460	2	8.72	27468195570	1512846	1129.76	16790	18730	16790	21750	11720	16740	18156.60	7.70	-117664	17260	17000	16770	16510	16280	17130	16640	134	5010	500	12720	10	1	26786434	4875	175.00	1.66	12	5.65	104.00	10979.00	28200	20230331	-35.46	15600	20230913	16.67	28200	-35.46	20230331	15600	16.67	20230913	28200	-35.46	20230331	15600	16.67	20230913	2.38	Y	218410	500	133 억	2062629	N	N	180837	N	N
51	20230919	150830	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18160	1420	2	8.48	26849500440	1478840	1104.36	16790	18730	16790	21750	11720	16740	18155.78	7.70	-111772	17260	17000	16770	16510	16280	17130	16640	134	5010	500	12720	10	1	26786434	4864	174.62	1.65	12	5.52	104.00	10979.00	28200	20230331	-35.60	15600	20230913	16.41	28200	-35.60	20230331	15600	16.41	20230913	28200	-35.60	20230331	15600	16.41	20230913	2.38	Y	218410	500	133 억	2062629	N	N	26538	N	N
52	20230919	140827	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18110	1370	2	8.18	25368286570	1397523	1043.64	16790	18730	16790	21750	11720	16740	18152.32	7.70	-93376	17260	17000	16770	16510	16280	17130	16640	134	5010	500	12720	10	1	26786434	4851	174.13	1.65	12	5.22	104.00	10979.00	28200	20230331	-35.78	15600	20230913	16.09	28200	-35.78	20230331	15600	16.09	20230913	28200	-35.78	20230331	15600	16.09	20230913	2.38	Y	218410	500	133 억	2062629	N	N	26538	N	N
53	20230919	130814	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18270	1530	2	9.14	23976538480	1321010	986.50	16790	18730	16790	21750	11720	16740	18150.16	7.70	-85224	17260	17000	16770	16510	16280	17130	16640	134	5010	500	12720	10	1	26786434	4894	175.67	1.66	12	4.93	104.00	10979.00	28200	20230331	-35.21	15600	20230913	17.12	28200	-35.21	20230331	15600	17.12	20230913	28200	-35.21	20230331	15600	17.12	20230913	2.38	Y	218410	500	133 억	2062629	N	N	26538	N	N
54	20230919	120831	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18330	1590	2	9.50	22488694080	1239914	925.94	16790	18730	16790	21750	11720	16740	18137.30	7.70	-87799	17260	17000	16770	16510	16280	17130	16640	134	5010	500	12720	10	1	26786434	4910	176.25	1.67	12	4.63	104.00	10979.00	28200	20230331	-35.00	15600	20230913	17.50	28200	-35.00	20230331	15600	17.50	20230913	28200	-35.00	20230331	15600	17.50	20230913	2.38	Y	218410	500	133 억	2062629	N	N	26538	N	N
55	20230919	110836	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18370	1630	2	9.74	19496568100	1076483	803.89	16790	18730	16790	21750	11720	16740	18111.36	7.70	-99852	17260	17000	16770	16510	16280	17130	16640	134	5010	500	12720	10	1	26786434	4921	176.63	1.67	12	4.02	104.00	10979.00	28200	20230331	-34.86	15600	20230913	17.76	28200	-34.86	20230331	15600	17.76	20230913	28200	-34.86	20230331	15600	17.76	20230913	2.38	Y	218410	500	133 억	2062629	N	N	26538	N	N
56	20230919	100829	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17980	1240	2	7.41	14385302490	794132	593.04	16790	18730	16790	21750	11720	16740	18114.50	7.70	-131265	17260	17000	16770	16510	16280	17130	16640	134	5010	500	12720	10	1	26786434	4816	172.88	1.64	12	2.96	104.00	10979.00	28200	20230331	-36.24	15600	20230913	15.26	28200	-36.24	20230331	15600	15.26	20230913	28200	-36.24	20230331	15600	15.26	20230913	2.38	Y	218410	500	133 억	2062629	N	N	26538	N	N
57	20230919	090825	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17350	610	2	3.64	579610610	33755	25.21	16790	17350	16790	21750	11720	16740	17171.10	7.70	6845	17260	17000	16770	16510	16280	17130	16640	134	5010	500	12720	10	1	26786434	4647	166.83	1.58	12	0.13	104.00	10979.00	28200	20230331	-38.48	15600	20230913	11.22	28200	-38.48	20230331	15600	11.22	20230913	28200	-38.48	20230331	15600	11.22	20230913	2.38	Y	218410	500	133 억	2062629	N	N	26538	N	N
58	20230918	160830	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16740	-160	5	-0.95	2238150110	133322	36.89	16720	17030	16540	21950	11830	16900	16787.14	7.73	-10263	17626	17262	16836	16472	16046	17445	16655	134	5050	500	12840	10	1	26786434	4484	160.96	1.52	12	0.50	104.00	10979.00	28200	20230331	-40.64	15600	20230913	7.31	28200	-40.64	20230331	15600	7.31	20230913	28200	-40.64	20230331	15600	7.31	20230913	2.40	Y	218410	500	133 억	2071419	N	N	26538	N	N
59	20230918	150826	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16760	-140	5	-0.83	2155883760	128405	35.53	16720	17030	16540	21950	11830	16900	16789.24	7.73	-10618	17626	17262	16836	16472	16046	17445	16655	134	5050	500	12840	10	1	26786434	4489	161.15	1.53	12	0.48	104.00	10979.00	28200	20230331	-40.57	15600	20230913	7.44	28200	-40.57	20230331	15600	7.44	20230913	28200	-40.57	20230331	15600	7.44	20230913	2.40	Y	218410	500	133 억	2071419	N	N	23682	N	N
60	20230918	140846	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16840	-60	5	-0.36	1815289710	108158	29.93	16720	17030	16540	21950	11830	16900	16783.09	7.73	-13095	17626	17262	16836	16472	16046	17445	16655	134	5050	500	12840	10	1	26786434	4511	161.92	1.53	12	0.40	104.00	10979.00	28200	20230331	-40.28	15600	20230913	7.95	28200	-40.28	20230331	15600	7.95	20230913	28200	-40.28	20230331	15600	7.95	20230913	2.40	Y	218410	500	133 억	2071419	N	N	23682	N	N
61	20230918	130825	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16920	20	2	0.12	1531952980	91364	25.28	16720	17030	16540	21950	11830	16900	16766.77	7.73	-12156	17626	17262	16836	16472	16046	17445	16655	134	5050	500	12840	10	1	26786434	4532	162.69	1.54	12	0.34	104.00	10979.00	28200	20230331	-40.00	15600	20230913	8.46	28200	-40.00	20230331	15600	8.46	20230913	28200	-40.00	20230331	15600	8.46	20230913	2.40	Y	218410	500	133 억	2071419	N	N	23682	N	N
62	20230918	120831	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16910	10	2	0.06	1359510180	81163	22.46	16720	17030	16540	21950	11830	16900	16749.35	7.73	-10570	17626	17262	16836	16472	16046	17445	16655	134	5050	500	12840	10	1	26786434	4530	162.60	1.54	12	0.30	104.00	10979.00	28200	20230331	-40.04	15600	20230913	8.40	28200	-40.04	20230331	15600	8.40	20230913	28200	-40.04	20230331	15600	8.40	20230913	2.40	Y	218410	500	133 억	2071419	N	N	23682	N	N
63	20230918	110817	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16830	-70	5	-0.41	1027585480	61496	17.02	16720	16860	16540	21950	11830	16900	16708.07	7.73	-10488	17626	17262	16836	16472	16046	17445	16655	134	5050	500	12840	10	1	26786434	4508	161.83	1.53	12	0.23	104.00	10979.00	28200	20230331	-40.32	15600	20230913	7.88	28200	-40.32	20230331	15600	7.88	20230913	28200	-40.32	20230331	15600	7.88	20230913	2.40	Y	218410	500	133 억	2071419	N	N	23682	N	N
64	20230918	100812	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16710	-190	5	-1.12	762488810	45692	12.64	16720	16860	16540	21950	11830	16900	16684.99	7.73	-9291	17626	17262	16836	16472	16046	17445	16655	134	5050	500	12840	10	1	26786434	4476	160.67	1.52	12	0.17	104.00	10979.00	28200	20230331	-40.74	15600	20230913	7.12	28200	-40.74	20230331	15600	7.12	20230913	28200	-40.74	20230331	15600	7.12	20230913	2.40	Y	218410	500	133 억	2071419	N	N	23682	N	N
65	20230918	090815	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16800	-100	5	-0.59	169978700	10151	2.81	16720	16860	16670	21950	11830	16900	16736.12	7.73	-1162	17626	17262	16836	16472	16046	17445	16655	134	5050	500	12840	10	1	26786434	4500	161.54	1.53	12	0.04	104.00	10979.00	28200	20230331	-40.43	15600	20230913	7.69	28200	-40.43	20230331	15600	7.69	20230913	28200	-40.43	20230331	15600	7.69	20230913	2.40	Y	218410	500	133 억	2071419	N	N	23682	N	N
66	20230915	160823	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16900	400	2	2.42	6095315500	360294	77.54	16510	17200	16410	21450	11550	16500	16917.63	7.92	-51784	17466	16982	16596	16112	15726	16790	15920	134	4950	500	12540	10	1	26786434	4527	162.50	1.54	12	1.35	104.00	10979.00	28200	20230331	-40.07	15600	20230913	8.33	28200	-40.07	20230331	15600	8.33	20230913	28200	-40.07	20230331	15600	8.33	20230913	2.39	Y	218410	500	133 억	2120648	N	N	23681	N	N
67	20230915	150822	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16880	380	2	2.30	5776049480	341411	73.47	16510	17200	16410	21450	11550	16500	16918.18	7.92	-44751	17466	16982	16596	16112	15726	16790	15920	134	4950	500	12540	10	1	26786434	4522	162.31	1.54	12	1.27	104.00	10979.00	28200	20230331	-40.14	15600	20230913	8.21	28200	-40.14	20230331	15600	8.21	20230913	28200	-40.14	20230331	15600	8.21	20230913	2.39	Y	218410	500	133 억	2120648	N	N	58615	N	N
68	20230915	140824	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17050	550	2	3.33	5110374020	302077	65.01	16510	17200	16410	21450	11550	16500	16917.47	7.92	-24130	17466	16982	16596	16112	15726	16790	15920	134	4950	500	12540	10	1	26786434	4567	163.94	1.55	12	1.13	104.00	10979.00	28200	20230331	-39.54	15600	20230913	9.29	28200	-39.54	20230331	15600	9.29	20230913	28200	-39.54	20230331	15600	9.29	20230913	2.39	Y	218410	500	133 억	2120648	N	N	58615	N	N
69	20230915	130817	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16860	360	2	2.18	4513687710	266921	57.44	16510	17200	16410	21450	11550	16500	16910.22	7.92	-22332	17466	16982	16596	16112	15726	16790	15920	134	4950	500	12540	10	1	26786434	4516	162.12	1.54	12	1.00	104.00	10979.00	28200	20230331	-40.21	15600	20230913	8.08	28200	-40.21	20230331	15600	8.08	20230913	28200	-40.21	20230331	15600	8.08	20230913	2.39	Y	218410	500	133 억	2120648	N	N	58615	N	N
70	20230915	120822	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17060	560	2	3.39	4038885290	238968	51.43	16510	17200	16410	21450	11550	16500	16901.38	7.92	-20001	17466	16982	16596	16112	15726	16790	15920	134	4950	500	12540	10	1	26786434	4570	164.04	1.55	12	0.89	104.00	10979.00	28200	20230331	-39.50	15600	20230913	9.36	28200	-39.50	20230331	15600	9.36	20230913	28200	-39.50	20230331	15600	9.36	20230913	2.39	Y	218410	500	133 억	2120648	N	N	58615	N	N
71	20230915	110829	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16750	250	2	1.52	2602965930	154530	33.26	16510	17200	16410	21450	11550	16500	16844.43	7.92	-10525	17466	16982	16596	16112	15726	16790	15920	134	4950	500	12540	10	1	26786434	4487	161.06	1.53	12	0.58	104.00	10979.00	28200	20230331	-40.60	15600	20230913	7.37	28200	-40.60	20230331	15600	7.37	20230913	28200	-40.60	20230331	15600	7.37	20230913	2.39	Y	218410	500	133 억	2120648	N	N	58615	N	N
72	20230915	100826	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16630	130	2	0.79	2209066270	130879	28.17	16510	17200	16410	21450	11550	16500	16878.72	7.92	-7022	17466	16982	16596	16112	15726	16790	15920	134	4950	500	12540	10	1	26786434	4455	159.90	1.51	12	0.49	104.00	10979.00	28200	20230331	-41.03	15600	20230913	6.60	28200	-41.03	20230331	15600	6.60	20230913	28200	-41.03	20230331	15600	6.60	20230913	2.39	Y	218410	500	133 억	2120648	N	N	58615	N	N
73	20230915	090816	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16670	170	2	1.03	165141420	9936	2.14	16510	16760	16410	21450	11550	16500	16620.63	7.92	477	17466	16982	16596	16112	15726	16790	15920	134	4950	500	12540	10	1	26786434	4465	160.29	1.52	12	0.04	104.00	10979.00	28200	20230331	-40.89	15600	20230913	6.86	28200	-40.89	20230331	15600	6.86	20230913	28200	-40.89	20230331	15600	6.86	20230913	2.39	Y	218410	500	133 억	2120648	N	N	58615	N	N
74	20230914	160825	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16500	200	2	1.23	7672907880	463615	112.77	16810	17080	16210	21150	11410	16300	16550.30	7.48	31653	17966	17132	16366	15532	14766	17550	15950	134	4850	500	12380	10	1	26786434	4420	158.65	1.50	12	1.73	104.00	10979.00	28200	20230331	-41.49	15600	20230913	5.77	28200	-41.49	20230331	15600	5.77	20230913	28200	-41.49	20230331	15600	5.77	20230913	2.38	Y	218410	500	133 억	2003366	N	N	58615	N	N
75	20230914	150802	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16330	30	2	0.18	5659859900	341516	83.07	16810	17080	16210	21150	11410	16300	16572.75	7.48	17113	17966	17132	16366	15532	14766	17550	15950	134	4850	500	12380	10	1	26786434	4374	157.02	1.49	12	1.27	104.00	10979.00	28200	20230331	-42.09	15600	20230913	4.68	28200	-42.09	20230331	15600	4.68	20230913	28200	-42.09	20230331	15600	4.68	20230913	2.38	Y	218410	500	133 억	2003366	N	N	66579	N	N
76	20230914	140817	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16420	120	2	0.74	5162346400	311125	75.68	16810	17080	16210	21150	11410	16300	16592.52	7.48	23140	17966	17132	16366	15532	14766	17550	15950	134	4850	500	12380	10	1	26786434	4398	157.88	1.50	12	1.16	104.00	10979.00	28200	20230331	-41.77	15600	20230913	5.26	28200	-41.77	20230331	15600	5.26	20230913	28200	-41.77	20230331	15600	5.26	20230913	2.38	Y	218410	500	133 억	2003366	N	N	66579	N	N
77	20230914	130801	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16440	140	2	0.86	4820838630	290353	70.62	16810	17080	16210	21150	11410	16300	16603.37	7.48	23883	17966	17132	16366	15532	14766	17550	15950	134	4850	500	12380	10	1	26786434	4404	158.08	1.50	12	1.08	104.00	10979.00	28200	20230331	-41.70	15600	20230913	5.38	28200	-41.70	20230331	15600	5.38	20230913	28200	-41.70	20230331	15600	5.38	20230913	2.38	Y	218410	500	133 억	2003366	N	N	66579	N	N
78	20230914	120812	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16400	100	2	0.61	4595095030	276572	67.27	16810	17080	16210	21150	11410	16300	16614.46	7.48	19559	17966	17132	16366	15532	14766	17550	15950	134	4850	500	12380	10	1	26786434	4393	157.69	1.49	12	1.03	104.00	10979.00	28200	20230331	-41.84	15600	20230913	5.13	28200	-41.84	20230331	15600	5.13	20230913	28200	-41.84	20230331	15600	5.13	20230913	2.38	Y	218410	500	133 억	2003366	N	N	66579	N	N
79	20230914	110804	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16260	-40	5	-0.25	3970864220	238413	57.99	16810	17080	16210	21150	11410	16300	16655.40	7.48	8256	17966	17132	16366	15532	14766	17550	15950	134	4850	500	12380	10	1	26786434	4355	156.35	1.48	12	0.89	104.00	10979.00	28200	20230331	-42.34	15600	20230913	4.23	28200	-42.34	20230331	15600	4.23	20230913	28200	-42.34	20230331	15600	4.23	20230913	2.38	Y	218410	500	133 억	2003366	N	N	66579	N	N
80	20230914	100758	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16360	60	2	0.37	3327159040	198885	48.37	16810	17080	16330	21150	11410	16300	16729.06	7.48	17198	17966	17132	16366	15532	14766	17550	15950	134	4850	500	12380	10	1	26786434	4382	157.31	1.49	12	0.74	104.00	10979.00	28200	20230331	-41.99	15600	20230913	4.87	28200	-41.99	20230331	15600	4.87	20230913	28200	-41.99	20230331	15600	4.87	20230913	2.38	Y	218410	500	133 억	2003366	N	N	66579	N	N
81	20230914	090814	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16730	430	2	2.64	1567115800	92769	22.56	16810	17080	16610	21150	11410	16300	16892.67	7.48	10216	17966	17132	16366	15532	14766	17550	15950	134	4850	500	12380	10	1	26786434	4481	160.87	1.52	12	0.35	104.00	10979.00	28200	20230331	-40.67	15600	20230913	7.24	28200	-40.67	20230331	15600	7.24	20230913	28200	-40.67	20230331	15600	7.24	20230913	2.38	Y	218410	500	133 억	2003366	N	N	66579	N	N
82	20230913	160818	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	16300	280	2	1.75	6442138260	400533	175.63	15960	17200	15600	20800	11220	16020	16083.37	7.71	-60934	16693	16356	16123	15786	15553	16240	15670	134	4780	500	12170	10	1	26786434	4366	156.73	1.48	12	1.50	104.00	10979.00	28200	20230331	-42.20	15600	20230913	4.49	28200	-42.20	20230331	15600	4.49	20230913	28200	-42.20	20230331	15600	4.49	20230913	2.29	Y	218410	500	133 억	2064616	N	N	66579	N	N
83	20230913	150808	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	16250	230	2	1.44	6107196390	379927	166.60	15960	17200	15600	20800	11220	16020	16074.66	7.71	-56546	16693	16356	16123	15786	15553	16240	15670	134	4780	500	12170	10	1	26786434	4353	156.25	1.48	12	1.42	104.00	10979.00	28200	20230331	-42.38	15600	20230913	4.17	28200	-42.38	20230331	15600	4.17	20230913	28200	-42.38	20230331	15600	4.17	20230913	2.29	Y	218410	500	133 억	2064616	N	N	61549	N	N
84	20230913	140817	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	15740	-280	5	-1.75	2482449260	157199	68.93	15960	16100	15600	20800	11220	16020	15791.76	7.71	-2585	16693	16356	16123	15786	15553	16240	15670	134	4780	500	12170	10	1	26786434	4216	151.35	1.43	12	0.59	104.00	10979.00	28200	20230331	-44.18	15600	20230913	0.90	28200	-44.18	20230331	15600	0.90	20230913	28200	-44.18	20230331	15600	0.90	20230913	2.29	Y	218410	500	133 억	2064616	N	N	61549	N	N
85	20230913	130753	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	15660	-360	5	-2.25	2240269110	141767	62.16	15960	16100	15600	20800	11220	16020	15802.47	7.71	-2279	16693	16356	16123	15786	15553	16240	15670	134	4780	500	12170	10	1	26786434	4195	150.58	1.43	12	0.53	104.00	10979.00	28200	20230331	-44.47	15600	20230913	0.38	28200	-44.47	20230331	15600	0.38	20230913	28200	-44.47	20230331	15600	0.38	20230913	2.29	Y	218410	500	133 억	2064616	N	N	61549	N	N
86	20230913	120812	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	15660	-360	5	-2.25	2077630890	131398	57.62	15960	16100	15600	20800	11220	16020	15811.74	7.71	-2267	16693	16356	16123	15786	15553	16240	15670	134	4780	500	12170	10	1	26786434	4195	150.58	1.43	12	0.49	104.00	10979.00	28200	20230331	-44.47	15600	20230913	0.38	28200	-44.47	20230331	15600	0.38	20230913	28200	-44.47	20230331	15600	0.38	20230913	2.29	Y	218410	500	133 억	2064616	N	N	61549	N	N
87	20230913	110812	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	15640	-380	5	-2.37	1802801640	113824	49.91	15960	16100	15600	20800	11220	16020	15838.50	7.71	-2604	16693	16356	16123	15786	15553	16240	15670	134	4780	500	12170	10	1	26786434	4189	150.38	1.42	12	0.42	104.00	10979.00	28200	20230331	-44.54	15600	20230913	0.26	28200	-44.54	20230331	15600	0.26	20230913	28200	-44.54	20230331	15600	0.26	20230913	2.29	Y	218410	500	133 억	2064616	N	N	61549	N	N
88	20230913	100804	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	15830	-190	5	-1.19	1054155520	66242	29.05	15960	16100	15810	20800	11220	16020	15913.70	7.71	4226	16693	16356	16123	15786	15553	16240	15670	134	4780	500	12170	10	1	26786434	4240	152.21	1.44	12	0.25	104.00	10979.00	28200	20230331	-43.87	15810	20230913	0.13	28200	-43.87	20230331	15810	0.13	20230913	28200	-43.87	20230331	15810	0.13	20230913	2.29	Y	218410	500	133 억	2064616	N	N	61549	N	N
89	20230913	090756	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15990	-30	5	-0.19	185347160	11576	5.08	15960	16100	15910	20800	11220	16020	16011.33	7.71	3067	16693	16356	16123	15786	15553	16240	15670	134	4780	500	12170	10	1	26786434	4283	153.75	1.46	12	0.04	104.00	10979.00	28200	20230331	-43.30	15890	20230912	0.63	28200	-43.30	20230331	15890	0.63	20230912	28200	-43.30	20230331	15890	0.63	20230912	2.29	Y	218410	500	133 억	2064616	N	N	61549	N	N
90	20230912	160754	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	16020	-170	5	-1.05	3648509330	226683	84.96	16200	16460	15890	21000	11340	16190	16095.26	7.73	-3877	17343	16766	16403	15826	15463	16585	15645	134	4810	500	12300	10	1	26786434	4291	154.04	1.46	12	0.85	104.00	10979.00	28200	20230331	-43.19	15890	20230912	0.82	28200	-43.19	20230331	15890	0.82	20230912	28200	-43.19	20230331	15890	0.82	20230912	2.26	Y	218410	500	133 억	2069613	N	N	61549	N	N
91	20230912	150802	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	16010	-180	5	-1.11	3517237360	218484	81.89	16200	16460	15890	21000	11340	16190	16098.37	7.73	-4346	17343	16766	16403	15826	15463	16585	15645	134	4810	500	12300	10	1	26786434	4289	153.94	1.46	12	0.82	104.00	10979.00	28200	20230331	-43.23	15890	20230912	0.76	28200	-43.23	20230331	15890	0.76	20230912	28200	-43.23	20230331	15890	0.76	20230912	2.26	Y	218410	500	133 억	2069613	N	N	41486	N	N
92	20230912	140801	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	16000	-190	5	-1.17	3053403720	189513	71.03	16200	16460	15890	21000	11340	16190	16111.84	7.73	-1590	17343	16766	16403	15826	15463	16585	15645	134	4810	500	12300	10	1	26786434	4286	153.85	1.46	12	0.71	104.00	10979.00	28200	20230331	-43.26	15890	20230912	0.69	28200	-43.26	20230331	15890	0.69	20230912	28200	-43.26	20230331	15890	0.69	20230912	2.26	Y	218410	500	133 억	2069613	N	N	41486	N	N
93	20230912	130751	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	16140	-50	5	-0.31	2644331460	164113	61.51	16200	16460	15890	21000	11340	16190	16112.87	7.73	-1600	17343	16766	16403	15826	15463	16585	15645	134	4810	500	12300	10	1	26786434	4323	155.19	1.47	12	0.61	104.00	10979.00	28200	20230331	-42.77	15890	20230912	1.57	28200	-42.77	20230331	15890	1.57	20230912	28200	-42.77	20230331	15890	1.57	20230912	2.26	Y	218410	500	133 억	2069613	N	N	41486	N	N
94	20230912	120749	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	16060	-130	5	-0.80	2228914870	138256	51.82	16200	16460	15890	21000	11340	16190	16121.65	7.73	-3535	17343	16766	16403	15826	15463	16585	15645	134	4810	500	12300	10	1	26786434	4302	154.42	1.46	12	0.52	104.00	10979.00	28200	20230331	-43.05	15890	20230912	1.07	28200	-43.05	20230331	15890	1.07	20230912	28200	-43.05	20230331	15890	1.07	20230912	2.26	Y	218410	500	133 억	2069613	N	N	41486	N	N
95	20230912	110754	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	15970	-220	5	-1.36	1809607750	112132	42.03	16200	16460	15890	21000	11340	16190	16138.19	7.73	-4579	17343	16766	16403	15826	15463	16585	15645	134	4810	500	12300	10	1	26786434	4278	153.56	1.45	12	0.42	104.00	10979.00	28200	20230331	-43.37	15890	20230912	0.50	28200	-43.37	20230331	15890	0.50	20230912	28200	-43.37	20230331	15890	0.50	20230912	2.26	Y	218410	500	133 억	2069613	N	N	41486	N	N
96	20230912	100748	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16170	-20	5	-0.12	811493180	49702	18.63	16200	16460	16110	21000	11340	16190	16327.17	7.73	544	17343	16766	16403	15826	15463	16585	15645	134	4810	500	12300	10	1	26786434	4331	155.48	1.47	12	0.19	104.00	10979.00	28200	20230331	-42.66	16040	20230911	0.81	28200	-42.66	20230331	16040	0.81	20230911	28200	-42.66	20230331	16040	0.81	20230911	2.26	Y	218410	500	133 억	2069613	N	N	41486	N	N
97	20230912	090805	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16340	150	2	0.93	155048920	9515	3.57	16200	16410	16110	21000	11340	16190	16295.21	7.73	1512	17343	16766	16403	15826	15463	16585	15645	134	4810	500	12300	10	1	26786434	4377	157.12	1.49	12	0.04	104.00	10979.00	28200	20230331	-42.06	16040	20230911	1.87	28200	-42.06	20230331	16040	1.87	20230911	28200	-42.06	20230331	16040	1.87	20230911	2.26	Y	218410	500	133 억	2069613	N	N	41486	N	N
98	20230911	160748	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	16190	-680	5	-4.03	4306514320	265012	150.94	16980	16980	16040	21900	11810	16870	16249.85	7.98	-66948	17503	17186	16913	16596	16323	17345	16755	134	5030	500	12820	10	1	26786434	4337	155.67	1.47	12	0.99	104.00	10979.00	28200	20230331	-42.59	16040	20230911	0.94	28200	-42.59	20230331	16040	0.94	20230911	28200	-42.59	20230331	16040	0.94	20230911	2.27	Y	218410	500	133 억	2137907	N	N	41486	N	N
99	20230911	150753	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	16140	-730	5	-4.33	4061431440	249893	142.33	16980	16980	16040	21900	11810	16870	16252.19	7.98	-65881	17503	17186	16913	16596	16323	17345	16755	134	5030	500	12820	10	1	26786434	4323	155.19	1.47	12	0.93	104.00	10979.00	28200	20230331	-42.77	16040	20230911	0.62	28200	-42.77	20230331	16040	0.62	20230911	28200	-42.77	20230331	16040	0.62	20230911	2.27	Y	218410	500	133 억	2137907	N	N	15437	N	N
100	20230911	140802	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	16220	-650	5	-3.85	3448144030	211925	120.70	16980	16980	16040	21900	11810	16870	16270.03	7.98	-62312	17503	17186	16913	16596	16323	17345	16755	134	5030	500	12820	10	1	26786434	4345	155.96	1.48	12	0.79	104.00	10979.00	28200	20230331	-42.48	16040	20230911	1.12	28200	-42.48	20230331	16040	1.12	20230911	28200	-42.48	20230331	16040	1.12	20230911	2.27	Y	218410	500	133 억	2137907	N	N	15437	N	N
101	20230911	130737	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	16180	-690	5	-4.09	3151811850	193648	110.29	16980	16980	16040	21900	11810	16870	16275.38	7.98	-60732	17503	17186	16913	16596	16323	17345	16755	134	5030	500	12820	10	1	26786434	4334	155.58	1.47	12	0.72	104.00	10979.00	28200	20230331	-42.62	16040	20230911	0.87	28200	-42.62	20230331	16040	0.87	20230911	28200	-42.62	20230331	16040	0.87	20230911	2.27	Y	218410	500	133 억	2137907	N	N	15437	N	N
102	20230911	120750	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	16150	-720	5	-4.27	2902428800	178245	101.52	16980	16980	16040	21900	11810	16870	16282.71	7.98	-57161	17503	17186	16913	16596	16323	17345	16755	134	5030	500	12820	10	1	26786434	4326	155.29	1.47	12	0.67	104.00	10979.00	28200	20230331	-42.73	16040	20230911	0.69	28200	-42.73	20230331	16040	0.69	20230911	28200	-42.73	20230331	16040	0.69	20230911	2.27	Y	218410	500	133 억	2137907	N	N	15437	N	N
103	20230911	110737	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	16200	-670	5	-3.97	2667357180	163704	93.24	16980	16980	16040	21900	11810	16870	16293.08	7.98	-54263	17503	17186	16913	16596	16323	17345	16755	134	5030	500	12820	10	1	26786434	4339	155.77	1.48	12	0.61	104.00	10979.00	28200	20230331	-42.55	16040	20230911	1.00	28200	-42.55	20230331	16040	1.00	20230911	28200	-42.55	20230331	16040	1.00	20230911	2.27	Y	218410	500	133 억	2137907	N	N	15437	N	N
104	20230911	100736	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	16190	-680	5	-4.03	1880778400	114919	65.45	16980	16980	16190	21900	11810	16870	16365.25	7.98	-44524	17503	17186	16913	16596	16323	17345	16755	134	5030	500	12820	10	1	26786434	4337	155.67	1.47	12	0.43	104.00	10979.00	28200	20230331	-42.59	16190	20230911	0.00	28200	-42.59	20230331	16190	0.00	20230911	28200	-42.59	20230331	16190	0.00	20230911	2.27	Y	218410	500	133 억	2137907	N	N	15437	N	N
105	20230911	090734	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	16610	-260	5	-1.54	222600580	13352	7.60	16980	16980	16590	21900	11810	16870	16668.72	7.98	-6189	17503	17186	16913	16596	16323	17345	16755	134	5030	500	12820	10	1	26786434	4449	159.71	1.51	12	0.05	104.00	10979.00	28200	20230331	-41.10	16590	20230911	0.12	28200	-41.10	20230331	16590	0.12	20230911	28200	-41.10	20230331	16590	0.12	20230911	2.27	Y	218410	500	133 억	2137907	N	N	15437	N	N
106	20230908	160755	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	16870	120	2	0.72	2940404530	173629	134.43	16710	17230	16640	21750	11730	16750	16935.01	8.06	-9938	17210	16980	16840	16610	16470	16910	16540	134	5000	500	12730	10	1	26786434	4519	162.21	1.54	12	0.65	104.00	10979.00	28200	20230331	-40.18	16640	20230908	1.38	28200	-40.18	20230331	16640	1.38	20230908	28200	-40.18	20230331	16640	1.38	20230908	2.27	Y	218410	500	133 억	2158588	N	N	15377	N	N
107	20230908	150752	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	16840	90	2	0.54	2803653960	165511	128.14	16710	17230	16640	21750	11730	16750	16939.38	8.06	-11146	17210	16980	16840	16610	16470	16910	16540	134	5000	500	12730	10	1	26786434	4511	161.92	1.53	12	0.62	104.00	10979.00	28200	20230331	-40.28	16640	20230908	1.20	28200	-40.28	20230331	16640	1.20	20230908	28200	-40.28	20230331	16640	1.20	20230908	2.27	Y	218410	500	133 억	2158588	N	N	8487	N	N
108	20230908	140745	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	16850	100	2	0.60	2162511290	127428	98.66	16710	17230	16640	21750	11730	16750	16970.46	8.06	-26531	17210	16980	16840	16610	16470	16910	16540	134	5000	500	12730	10	1	26786434	4514	162.02	1.53	12	0.48	104.00	10979.00	28200	20230331	-40.25	16640	20230908	1.26	28200	-40.25	20230331	16640	1.26	20230908	28200	-40.25	20230331	16640	1.26	20230908	2.27	Y	218410	500	133 억	2158588	N	N	8487	N	N
109	20230908	130753	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	16930	180	2	1.07	1911117540	112531	87.12	16710	17230	16640	21750	11730	16750	16983.03	8.06	-27503	17210	16980	16840	16610	16470	16910	16540	134	5000	500	12730	10	1	26786434	4535	162.79	1.54	12	0.42	104.00	10979.00	28200	20230331	-39.96	16640	20230908	1.74	28200	-39.96	20230331	16640	1.74	20230908	28200	-39.96	20230331	16640	1.74	20230908	2.27	Y	218410	500	133 억	2158588	N	N	8487	N	N
110	20230908	120803	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	16900	150	2	0.90	1754108760	103249	79.94	16710	17230	16640	21750	11730	16750	16989.11	8.06	-27392	17210	16980	16840	16610	16470	16910	16540	134	5000	500	12730	10	1	26786434	4527	162.50	1.54	12	0.39	104.00	10979.00	28200	20230331	-40.07	16640	20230908	1.56	28200	-40.07	20230331	16640	1.56	20230908	28200	-40.07	20230331	16640	1.56	20230908	2.27	Y	218410	500	133 억	2158588	N	N	8487	N	N
111	20230908	110758	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	16900	150	2	0.90	1555372210	91535	70.87	16710	17230	16640	21750	11730	16750	16992.10	8.06	-26535	17210	16980	16840	16610	16470	16910	16540	134	5000	500	12730	10	1	26786434	4527	162.50	1.54	12	0.34	104.00	10979.00	28200	20230331	-40.07	16640	20230908	1.56	28200	-40.07	20230331	16640	1.56	20230908	28200	-40.07	20230331	16640	1.56	20230908	2.27	Y	218410	500	133 억	2158588	N	N	8487	N	N
112	20230908	100751	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	16770	20	2	0.12	383087490	22770	17.63	16710	16960	16640	21750	11730	16750	16824.22	8.06	-7918	17210	16980	16840	16610	16470	16910	16540	134	5000	500	12730	10	1	26786434	4492	161.25	1.53	12	0.09	104.00	10979.00	28200	20230331	-40.53	16640	20230908	0.78	28200	-40.53	20230331	16640	0.78	20230908	28200	-40.53	20230331	16640	0.78	20230908	2.27	Y	218410	500	133 억	2158588	N	N	8487	N	N
113	20230908	090756	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	16740	-10	5	-0.06	81297960	4869	3.77	16710	16770	16640	21750	11730	16750	16697.05	8.06	-38	17210	16980	16840	16610	16470	16910	16540	134	5000	500	12730	10	1	26786434	4484	160.96	1.52	12	0.02	104.00	10979.00	28200	20230331	-40.64	16640	20230908	0.60	28200	-40.64	20230331	16640	0.60	20230908	28200	-40.64	20230331	16640	0.60	20230908	2.27	Y	218410	500	133 억	2158588	N	N	8487	N	N
114	20230907	160743	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	16750	-270	5	-1.59	2167256790	128774	132.42	17000	17070	16700	22100	11920	17020	16830.01	8.12	-15857	17413	17216	17113	16916	16813	17165	16865	134	5080	500	12930	10	1	26786434	4487	161.06	1.53	12	0.48	104.00	10979.00	28200	20230331	-40.60	16700	20230907	0.30	28200	-40.60	20230331	16700	0.30	20230907	28200	-40.60	20230331	16700	0.30	20230907	2.27	Y	218410	500	133 억	2173831	N	N	8487	N	N
115	20230907	150748	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	16790	-230	5	-1.35	2080643770	123609	127.11	17000	17070	16700	22100	11920	17020	16832.45	8.12	-15415	17413	17216	17113	16916	16813	17165	16865	134	5080	500	12930	10	1	26786434	4497	161.44	1.53	12	0.46	104.00	10979.00	28200	20230331	-40.46	16700	20230907	0.54	28200	-40.46	20230331	16700	0.54	20230907	28200	-40.46	20230331	16700	0.54	20230907	2.27	Y	218410	500	133 억	2173831	N	N	9238	N	N
116	20230907	140747	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	16820	-200	5	-1.18	1762381680	104670	107.64	17000	17070	16700	22100	11920	17020	16837.49	8.12	-9905	17413	17216	17113	16916	16813	17165	16865	134	5080	500	12930	10	1	26786434	4505	161.73	1.53	12	0.39	104.00	10979.00	28200	20230331	-40.35	16700	20230907	0.72	28200	-40.35	20230331	16700	0.72	20230907	28200	-40.35	20230331	16700	0.72	20230907	2.27	Y	218410	500	133 억	2173831	N	N	9238	N	N
117	20230907	130743	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	16910	-110	5	-0.65	1544223160	91770	94.37	17000	17070	16700	22100	11920	17020	16827.08	8.12	-5472	17413	17216	17113	16916	16813	17165	16865	134	5080	500	12930	10	1	26786434	4530	162.60	1.54	12	0.34	104.00	10979.00	28200	20230331	-40.04	16700	20230907	1.26	28200	-40.04	20230331	16700	1.26	20230907	28200	-40.04	20230331	16700	1.26	20230907	2.27	Y	218410	500	133 억	2173831	N	N	9238	N	N
118	20230907	120753	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	16740	-280	5	-1.65	1365989620	81184	83.48	17000	17070	16700	22100	11920	17020	16825.82	8.12	-5564	17413	17216	17113	16916	16813	17165	16865	134	5080	500	12930	10	1	26786434	4484	160.96	1.52	12	0.30	104.00	10979.00	28200	20230331	-40.64	16700	20230907	0.24	28200	-40.64	20230331	16700	0.24	20230907	28200	-40.64	20230331	16700	0.24	20230907	2.27	Y	218410	500	133 억	2173831	N	N	9238	N	N
119	20230907	110748	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16760	-260	5	-1.53	1039402080	61665	63.41	17000	17070	16730	22100	11920	17020	16855.60	8.12	-1686	17413	17216	17113	16916	16813	17165	16865	134	5080	500	12930	10	1	26786434	4489	161.15	1.53	12	0.23	104.00	10979.00	28200	20230331	-40.57	16710	20230823	0.30	28200	-40.57	20230331	16710	0.30	20230823	28200	-40.57	20230331	16710	0.30	20230823	2.27	Y	218410	500	133 억	2173831	N	N	9238	N	N
120	20230907	100749	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	16800	-220	5	-1.29	799697630	47391	48.73	17000	17070	16730	22100	11920	17020	16874.43	8.12	-3319	17413	17216	17113	16916	16813	17165	16865	134	5080	500	12930	10	1	26786434	4500	161.54	1.53	12	0.18	104.00	10979.00	28200	20230331	-40.43	16710	20230823	0.54	28200	-40.43	20230331	16710	0.54	20230823	28200	-40.43	20230331	16710	0.54	20230823	2.27	Y	218410	500	133 억	2173831	N	N	9238	N	N
121	20230907	090759	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17010	-10	5	-0.06	160717360	9461	9.73	17000	17070	16970	22100	11920	17020	16987.32	8.12	-1795	17413	17216	17113	16916	16813	17165	16865	134	5080	500	12930	10	1	26786434	4556	163.56	1.55	12	0.04	104.00	10979.00	28200	20230331	-39.68	16710	20230823	1.80	28200	-39.68	20230331	16710	1.80	20230823	28200	-39.68	20230331	16710	1.80	20230823	2.27	Y	218410	500	133 억	2173831	N	N	9238	N	N
122	20230906	160745	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17020	-290	5	-1.68	1655853670	96781	133.18	17310	17310	17010	22500	12120	17310	17109.08	8.22	-22052	17796	17552	17376	17132	16956	17465	17045	134	5190	500	13150	10	1	26786434	4559	163.65	1.55	12	0.36	104.00	10979.00	28200	20230331	-39.65	16710	20230823	1.86	28200	-39.65	20230331	16710	1.86	20230823	28200	-39.65	20230331	16710	1.86	20230823	2.28	Y	218410	500	133 억	2202663	N	N	9238	N	N
123	20230906	150748	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17030	-280	5	-1.62	1532530450	89543	123.22	17310	17310	17010	22500	12120	17310	17114.80	8.22	-20604	17796	17552	17376	17132	16956	17465	17045	134	5190	500	13150	10	1	26786434	4562	163.75	1.55	12	0.33	104.00	10979.00	28200	20230331	-39.61	16710	20230823	1.92	28200	-39.61	20230331	16710	1.92	20230823	28200	-39.61	20230331	16710	1.92	20230823	2.28	Y	218410	500	133 억	2202663	N	N	11905	N	N
124	20230906	140747	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17030	-280	5	-1.62	1202635710	70188	96.59	17310	17310	17020	22500	12120	17310	17134.24	8.22	-14004	17796	17552	17376	17132	16956	17465	17045	134	5190	500	13150	10	1	26786434	4562	163.75	1.55	12	0.26	104.00	10979.00	28200	20230331	-39.61	16710	20230823	1.92	28200	-39.61	20230331	16710	1.92	20230823	28200	-39.61	20230331	16710	1.92	20230823	2.28	Y	218410	500	133 억	2202663	N	N	11905	N	N
125	20230906	130740	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17090	-220	5	-1.27	883866050	51515	70.89	17310	17310	17090	22500	12120	17310	17157.15	8.22	-9923	17796	17552	17376	17132	16956	17465	17045	134	5190	500	13150	10	1	26786434	4578	164.33	1.56	12	0.19	104.00	10979.00	28200	20230331	-39.40	16710	20230823	2.27	28200	-39.40	20230331	16710	2.27	20230823	28200	-39.40	20230331	16710	2.27	20230823	2.28	Y	218410	500	133 억	2202663	N	N	11905	N	N
126	20230906	120751	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17120	-190	5	-1.10	754258950	43941	60.47	17310	17310	17090	22500	12120	17310	17164.94	8.22	-9425	17796	17552	17376	17132	16956	17465	17045	134	5190	500	13150	10	1	26786434	4586	164.62	1.56	12	0.16	104.00	10979.00	28200	20230331	-39.29	16710	20230823	2.45	28200	-39.29	20230331	16710	2.45	20230823	28200	-39.29	20230331	16710	2.45	20230823	2.28	Y	218410	500	133 억	2202663	N	N	11905	N	N
127	20230906	110754	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17110	-200	5	-1.16	643687560	37486	51.59	17310	17310	17090	22500	12120	17310	17171.04	8.22	-8677	17796	17552	17376	17132	16956	17465	17045	134	5190	500	13150	10	1	26786434	4583	164.52	1.56	12	0.14	104.00	10979.00	28200	20230331	-39.33	16710	20230823	2.39	28200	-39.33	20230331	16710	2.39	20230823	28200	-39.33	20230331	16710	2.39	20230823	2.28	Y	218410	500	133 억	2202663	N	N	11905	N	N
128	20230906	100732	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17190	-120	5	-0.69	286072580	16619	22.87	17310	17310	17140	22500	12120	17310	17213.00	8.22	-4370	17796	17552	17376	17132	16956	17465	17045	134	5190	500	13150	10	1	26786434	4605	165.29	1.57	12	0.06	104.00	10979.00	28200	20230331	-39.04	16710	20230823	2.87	28200	-39.04	20230331	16710	2.87	20230823	28200	-39.04	20230331	16710	2.87	20230823	2.28	Y	218410	500	133 억	2202663	N	N	11905	N	N
129	20230906	090737	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17190	-120	5	-0.69	69142330	4016	5.53	17310	17310	17150	22500	12120	17310	17214.33	8.22	-301	17796	17552	17376	17132	16956	17465	17045	134	5190	500	13150	10	1	26786434	4605	165.29	1.57	12	0.01	104.00	10979.00	28200	20230331	-39.04	16710	20230823	2.87	28200	-39.04	20230331	16710	2.87	20230823	28200	-39.04	20230331	16710	2.87	20230823	2.28	Y	218410	500	133 억	2202663	N	N	11905	N	N
130	20230905	160739	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17310	-120	5	-0.69	1258264500	72456	56.99	17400	17620	17200	22650	12210	17430	17365.89	8.18	8368	18056	17742	17516	17202	16976	17630	17090	134	5220	500	13240	10	1	26786434	4637	166.44	1.58	12	0.27	104.00	10979.00	28200	20230331	-38.62	16710	20230823	3.59	28200	-38.62	20230331	16710	3.59	20230823	28200	-38.62	20230331	16710	3.59	20230823	2.27	Y	218410	500	133 억	2191489	N	N	11870	N	N
131	20230905	150750	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17340	-90	5	-0.52	1195526470	68833	54.14	17400	17620	17200	22650	12210	17430	17368.42	8.18	8702	18056	17742	17516	17202	16976	17630	17090	134	5220	500	13240	10	1	26786434	4645	166.73	1.58	12	0.26	104.00	10979.00	28200	20230331	-38.51	16710	20230823	3.77	28200	-38.51	20230331	16710	3.77	20230823	28200	-38.51	20230331	16710	3.77	20230823	2.27	Y	218410	500	133 억	2191489	N	N	8060	N	N
132	20230905	140748	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17340	-90	5	-0.52	1108031650	63787	50.17	17400	17620	17200	22650	12210	17430	17370.71	8.18	9072	18056	17742	17516	17202	16976	17630	17090	134	5220	500	13240	10	1	26786434	4645	166.73	1.58	12	0.24	104.00	10979.00	28200	20230331	-38.51	16710	20230823	3.77	28200	-38.51	20230331	16710	3.77	20230823	28200	-38.51	20230331	16710	3.77	20230823	2.27	Y	218410	500	133 억	2191489	N	N	8060	N	N
133	20230905	130729	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17340	-90	5	-0.52	968876950	55771	43.86	17400	17620	17200	22650	12210	17430	17372.31	8.18	10375	18056	17742	17516	17202	16976	17630	17090	134	5220	500	13240	10	1	26786434	4645	166.73	1.58	12	0.21	104.00	10979.00	28200	20230331	-38.51	16710	20230823	3.77	28200	-38.51	20230331	16710	3.77	20230823	28200	-38.51	20230331	16710	3.77	20230823	2.27	Y	218410	500	133 억	2191489	N	N	8060	N	N
134	20230905	120734	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17380	-50	5	-0.29	838029630	48223	37.93	17400	17620	17200	22650	12210	17430	17378.11	8.18	10362	18056	17742	17516	17202	16976	17630	17090	134	5220	500	13240	10	1	26786434	4655	167.12	1.58	12	0.18	104.00	10979.00	28200	20230331	-38.37	16710	20230823	4.01	28200	-38.37	20230331	16710	4.01	20230823	28200	-38.37	20230331	16710	4.01	20230823	2.27	Y	218410	500	133 억	2191489	N	N	8060	N	N
135	20230905	110740	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17360	-70	5	-0.40	693973930	39940	31.41	17400	17620	17200	22650	12210	17430	17375.27	8.18	7916	18056	17742	17516	17202	16976	17630	17090	134	5220	500	13240	10	1	26786434	4650	166.92	1.58	12	0.15	104.00	10979.00	28200	20230331	-38.44	16710	20230823	3.89	28200	-38.44	20230331	16710	3.89	20230823	28200	-38.44	20230331	16710	3.89	20230823	2.27	Y	218410	500	133 억	2191489	N	N	8060	N	N
136	20230905	100729	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17370	-60	5	-0.34	303379220	17380	13.67	17400	17620	17350	22650	12210	17430	17455.80	8.18	3928	18056	17742	17516	17202	16976	17630	17090	134	5220	500	13240	10	1	26786434	4653	167.02	1.58	12	0.06	104.00	10979.00	28200	20230331	-38.40	16710	20230823	3.95	28200	-38.40	20230331	16710	3.95	20230823	28200	-38.40	20230331	16710	3.95	20230823	2.27	Y	218410	500	133 억	2191489	N	N	8060	N	N
137	20230905	090729	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17530	100	2	0.57	58054740	3321	2.61	17400	17580	17350	22650	12210	17430	17482.69	8.18	1692	18056	17742	17516	17202	16976	17630	17090	134	5220	500	13240	10	1	26786434	4696	168.56	1.60	12	0.01	104.00	10979.00	28200	20230331	-37.84	16710	20230823	4.91	28200	-37.84	20230331	16710	4.91	20230823	28200	-37.84	20230331	16710	4.91	20230823	2.27	Y	218410	500	133 억	2191489	N	N	8060	N	N
138	20230904	160726	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17430	-270	5	-1.53	2211208180	126822	116.51	17770	17830	17290	23000	12390	17700	17435.45	8.22	-25571	18073	17886	17593	17406	17113	17980	17500	134	5300	500	13450	10	1	26786434	4669	167.60	1.59	12	0.47	104.00	10979.00	28200	20230331	-38.19	16710	20230823	4.31	28200	-38.19	20230331	16710	4.31	20230823	28200	-38.19	20230331	16710	4.31	20230823	2.26	Y	218410	500	133 억	2202447	N	N	8048	N	N
139	20230904	150716	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17330	-370	5	-2.09	2146960050	123126	113.11	17770	17830	17290	23000	12390	17700	17437.02	8.22	-24183	18073	17886	17593	17406	17113	17980	17500	134	5300	500	13450	10	1	26786434	4642	166.63	1.58	12	0.46	104.00	10979.00	28200	20230331	-38.55	16710	20230823	3.71	28200	-38.55	20230331	16710	3.71	20230823	28200	-38.55	20230331	16710	3.71	20230823	2.26	Y	218410	500	133 억	2202447	N	N	23901	N	N
140	20230904	140711	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17300	-400	5	-2.26	1768823660	101299	93.06	17770	17830	17290	23000	12390	17700	17461.33	8.22	-23308	18073	17886	17593	17406	17113	17980	17500	134	5300	500	13450	10	1	26786434	4634	166.35	1.58	12	0.38	104.00	10979.00	28200	20230331	-38.65	16710	20230823	3.53	28200	-38.65	20230331	16710	3.53	20230823	28200	-38.65	20230331	16710	3.53	20230823	2.26	Y	218410	500	133 억	2202447	N	N	23901	N	N
141	20230904	130724	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17380	-320	5	-1.81	1243838430	70994	65.22	17770	17830	17360	23000	12390	17700	17520.25	8.22	-15693	18073	17886	17593	17406	17113	17980	17500	134	5300	500	13450	10	1	26786434	4655	167.12	1.58	12	0.27	104.00	10979.00	28200	20230331	-38.37	16710	20230823	4.01	28200	-38.37	20230331	16710	4.01	20230823	28200	-38.37	20230331	16710	4.01	20230823	2.26	Y	218410	500	133 억	2202447	N	N	23901	N	N
142	20230904	120709	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17470	-230	5	-1.30	934426150	53216	48.89	17770	17830	17420	23000	12390	17700	17559.03	8.22	-10620	18073	17886	17593	17406	17113	17980	17500	134	5300	500	13450	10	1	26786434	4680	167.98	1.59	12	0.20	104.00	10979.00	28200	20230331	-38.05	16710	20230823	4.55	28200	-38.05	20230331	16710	4.55	20230823	28200	-38.05	20230331	16710	4.55	20230823	2.26	Y	218410	500	133 억	2202447	N	N	23901	N	N
143	20230904	110658	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17440	-260	5	-1.47	787617930	44806	41.16	17770	17830	17420	23000	12390	17700	17578.31	8.22	-8251	18073	17886	17593	17406	17113	17980	17500	134	5300	500	13450	10	1	26786434	4672	167.69	1.59	12	0.17	104.00	10979.00	28200	20230331	-38.16	16710	20230823	4.37	28200	-38.16	20230331	16710	4.37	20230823	28200	-38.16	20230331	16710	4.37	20230823	2.26	Y	218410	500	133 억	2202447	N	N	23901	N	N
144	20230904	100703	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17660	-40	5	-0.23	432642270	24525	22.53	17770	17830	17530	23000	12390	17700	17640.79	8.22	-2019	18073	17886	17593	17406	17113	17980	17500	134	5300	500	13450	10	1	26786434	4730	169.81	1.61	12	0.09	104.00	10979.00	28200	20230331	-37.38	16710	20230823	5.69	28200	-37.38	20230331	16710	5.69	20230823	28200	-37.38	20230331	16710	5.69	20230823	2.26	Y	218410	500	133 억	2202447	N	N	23901	N	N
145	20230904	090715	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17570	-130	5	-0.73	145177700	8235	7.57	17770	17830	17530	23000	12390	17700	17629.06	8.22	1879	18073	17886	17593	17406	17113	17980	17500	134	5300	500	13450	10	1	26786434	4706	168.94	1.60	12	0.03	104.00	10979.00	28200	20230331	-37.70	16710	20230823	5.15	28200	-37.70	20230331	16710	5.15	20230823	28200	-37.70	20230331	16710	5.15	20230823	2.26	Y	218410	500	133 억	2202447	N	N	23901	N	N
146	20230901	160705	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17700	280	2	1.61	1899638000	107914	111.82	17420	17780	17300	22600	12200	17420	17603.16	8.14	17972	18026	17722	17556	17252	17086	17640	17170	134	5180	500	13230	10	1	26786434	4741	170.19	1.61	12	0.40	104.00	10979.00	28200	20230331	-37.23	16710	20230823	5.92	28200	-37.23	20230331	16710	5.92	20230823	28200	-37.23	20230331	16710	5.92	20230823	2.26	Y	218410	500	133 억	2181174	N	N	23901	N	N
147	20230901	150714	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17700	280	2	1.61	1791259770	101801	105.48	17420	17730	17300	22600	12200	17420	17595.74	8.14	18215	18026	17722	17556	17252	17086	17640	17170	134	5180	500	13230	10	1	26786434	4741	170.19	1.61	12	0.38	104.00	10979.00	28200	20230331	-37.23	16710	20230823	5.92	28200	-37.23	20230331	16710	5.92	20230823	28200	-37.23	20230331	16710	5.92	20230823	2.26	Y	218410	500	133 억	2181174	N	N	22866	N	N
148	20230901	140717	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17700	280	2	1.61	1502240200	85465	88.56	17420	17710	17300	22600	12200	17420	17577.30	8.14	16695	18026	17722	17556	17252	17086	17640	17170	134	5180	500	13230	10	1	26786434	4741	170.19	1.61	12	0.32	104.00	10979.00	28200	20230331	-37.23	16710	20230823	5.92	28200	-37.23	20230331	16710	5.92	20230823	28200	-37.23	20230331	16710	5.92	20230823	2.26	Y	218410	500	133 억	2181174	N	N	22866	N	N
149	20230901	130656	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17600	180	2	1.03	1205542850	68644	71.13	17420	17710	17300	22600	12200	17420	17562.30	8.14	16918	18026	17722	17556	17252	17086	17640	17170	134	5180	500	13230	10	1	26786434	4714	169.23	1.60	12	0.26	104.00	10979.00	28200	20230331	-37.59	16710	20230823	5.33	28200	-37.59	20230331	16710	5.33	20230823	28200	-37.59	20230331	16710	5.33	20230823	2.26	Y	218410	500	133 억	2181174	N	N	22866	N	N
150	20230901	120704	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17590	170	2	0.98	1095945490	62420	64.68	17420	17710	17300	22600	12200	17420	17557.66	8.14	16632	18026	17722	17556	17252	17086	17640	17170	134	5180	500	13230	10	1	26786434	4712	169.13	1.60	12	0.23	104.00	10979.00	28200	20230331	-37.62	16710	20230823	5.27	28200	-37.62	20230331	16710	5.27	20230823	28200	-37.62	20230331	16710	5.27	20230823	2.26	Y	218410	500	133 억	2181174	N	N	22866	N	N
151	20230901	110704	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17560	140	2	0.80	819279350	46630	48.32	17420	17710	17300	22600	12200	17420	17569.87	8.14	14209	18026	17722	17556	17252	17086	17640	17170	134	5180	500	13230	10	1	26786434	4704	168.85	1.60	12	0.17	104.00	10979.00	28200	20230331	-37.73	16710	20230823	5.09	28200	-37.73	20230331	16710	5.09	20230823	28200	-37.73	20230331	16710	5.09	20230823	2.26	Y	218410	500	133 억	2181174	N	N	22866	N	N
152	20230901	100659	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17570	150	2	0.86	490462930	27940	28.95	17420	17700	17300	22600	12200	17420	17554.27	8.14	9372	18026	17722	17556	17252	17086	17640	17170	134	5180	500	13230	10	1	26786434	4706	168.94	1.60	12	0.10	104.00	10979.00	28200	20230331	-37.70	16710	20230823	5.15	28200	-37.70	20230331	16710	5.15	20230823	28200	-37.70	20230331	16710	5.15	20230823	2.26	Y	218410	500	133 억	2181174	N	N	22866	N	N
153	20230901	090649	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	17440	20	2	0.11	31200090	1788	1.85	17420	17550	17360	22600	12200	17420	17450.15	8.14	-531	18026	17722	17556	17252	17086	17640	17170	134	5180	500	13230	10	1	26786434	4672	167.69	1.59	12	0.01	104.00	10979.00	28200	20230331	-38.16	16710	20230823	4.37	28200	-38.16	20230331	16710	4.37	20230823	28200	-38.16	20230331	16710	4.37	20230823	2.26	Y	218410	500	133 억	2181174	N	N	22866	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History