KissMeData/033640/price/prices-20240901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160425	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8870	-270	5	-2.95	360245940	39991	64.22	9290	9300	8870	11880	6400	9140	9010.04	7.40	1572	9420	9280	9200	9060	8980	9240	9020	116	2740	500	6760	10	1	23059202	2045	-2.08	1.30	12	0.17	-4270.00	6811.00	22600	20240103	-60.75	8030	20240919	10.46	22600	-60.75	20240103	8030	10.46	20240919	22600	-60.75	20240103	8030	10.46	20240919	0.40	N	033640	500	116 억	1706300	N	N	22	N	N
3	20240930	150431	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8940	-200	5	-2.19	313132450	34706	55.73	9290	9300	8930	11880	6400	9140	9022.43	7.40	1711	9420	9280	9200	9060	8980	9240	9020	116	2740	500	6760	10	1	23059202	2061	-2.09	1.31	12	0.15	-4270.00	6811.00	22600	20240103	-60.44	8030	20240919	11.33	22600	-60.44	20240103	8030	11.33	20240919	22600	-60.44	20240103	8030	11.33	20240919	0.40	N	033640	500	116 억	1706300	N	N	126	N	N
4	20240930	140430	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8970	-170	5	-1.86	276484320	30612	49.16	9290	9300	8930	11880	6400	9140	9031.89	7.40	812	9420	9280	9200	9060	8980	9240	9020	116	2740	500	6760	10	1	23059202	2068	-2.10	1.32	12	0.13	-4270.00	6811.00	22600	20240103	-60.31	8030	20240919	11.71	22600	-60.31	20240103	8030	11.71	20240919	22600	-60.31	20240103	8030	11.71	20240919	0.40	N	033640	500	116 억	1706300	N	N	126	N	N
5	20240930	130429	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9030	-110	5	-1.20	242360670	26812	43.06	9290	9300	8930	11880	6400	9140	9039.26	7.40	1459	9420	9280	9200	9060	8980	9240	9020	116	2740	500	6760	10	1	23059202	2082	-2.11	1.33	12	0.12	-4270.00	6811.00	22600	20240103	-60.04	8030	20240919	12.45	22600	-60.04	20240103	8030	12.45	20240919	22600	-60.04	20240103	8030	12.45	20240919	0.40	N	033640	500	116 억	1706300	N	N	126	N	N
6	20240930	120427	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9020	-120	5	-1.31	232025110	25669	41.22	9290	9300	8930	11880	6400	9140	9039.12	7.40	1546	9420	9280	9200	9060	8980	9240	9020	116	2740	500	6760	10	1	23059202	2080	-2.11	1.32	12	0.11	-4270.00	6811.00	22600	20240103	-60.09	8030	20240919	12.33	22600	-60.09	20240103	8030	12.33	20240919	22600	-60.09	20240103	8030	12.33	20240919	0.40	N	033640	500	116 억	1706300	N	N	126	N	N
7	20240930	110427	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8970	-170	5	-1.86	184830440	20407	32.77	9290	9300	8960	11880	6400	9140	9057.21	7.40	585	9420	9280	9200	9060	8980	9240	9020	116	2740	500	6760	10	1	23059202	2068	-2.10	1.32	12	0.09	-4270.00	6811.00	22600	20240103	-60.31	8030	20240919	11.71	22600	-60.31	20240103	8030	11.71	20240919	22600	-60.31	20240103	8030	11.71	20240919	0.40	N	033640	500	116 억	1706300	N	N	126	N	N
8	20240930	100424	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9010	-130	5	-1.42	125472910	13807	22.17	9290	9300	9000	11880	6400	9140	9087.63	7.40	-1255	9420	9280	9200	9060	8980	9240	9020	116	2740	500	6760	10	1	23059202	2078	-2.11	1.32	12	0.06	-4270.00	6811.00	22600	20240103	-60.13	8030	20240919	12.20	22600	-60.13	20240103	8030	12.20	20240919	22600	-60.13	20240103	8030	12.20	20240919	0.40	N	033640	500	116 억	1706300	N	N	126	N	N
9	20240930	090411	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9090	-50	5	-0.55	29790570	3231	5.19	9290	9300	9090	11880	6400	9140	9220.23	7.40	-558	9420	9280	9200	9060	8980	9240	9020	116	2740	500	6760	10	1	23059202	2096	-2.13	1.33	12	0.01	-4270.00	6811.00	22600	20240103	-59.78	8030	20240919	13.20	22600	-59.78	20240103	8030	13.20	20240919	22600	-59.78	20240103	8030	13.20	20240919	0.40	N	033640	500	116 억	1706300	N	N	126	N	N
10	20240927	160425	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9140	-60	5	-0.65	571312260	62066	58.27	9210	9340	9120	11960	6440	9200	9204.92	7.42	-9136	9766	9482	9116	8832	8466	9625	8975	116	2760	500	6800	10	1	23059202	2108	-2.14	1.34	12	0.27	-4270.00	6811.00	22600	20240103	-59.56	8030	20240919	13.82	22600	-59.56	20240103	8030	13.82	20240919	22600	-59.56	20240103	8030	13.82	20240919	0.39	N	033640	500	116 억	1711221	N	N	126	N	N
11	20240927	150429	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9140	-60	5	-0.65	520057790	56459	53.01	9210	9340	9120	11960	6440	9200	9211.25	7.42	-8778	9766	9482	9116	8832	8466	9625	8975	116	2760	500	6800	10	1	23059202	2108	-2.14	1.34	12	0.24	-4270.00	6811.00	22600	20240103	-59.56	8030	20240919	13.82	22600	-59.56	20240103	8030	13.82	20240919	22600	-59.56	20240103	8030	13.82	20240919	0.39	N	033640	500	116 억	1711221	N	N	148	N	N
12	20240927	140431	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9200	0	3	0.00	466929980	50659	47.56	9210	9340	9120	11960	6440	9200	9217.12	7.42	-7988	9766	9482	9116	8832	8466	9625	8975	116	2760	500	6800	10	1	23059202	2121	-2.15	1.35	12	0.22	-4270.00	6811.00	22600	20240103	-59.29	8030	20240919	14.57	22600	-59.29	20240103	8030	14.57	20240919	22600	-59.29	20240103	8030	14.57	20240919	0.39	N	033640	500	116 억	1711221	N	N	148	N	N
13	20240927	130428	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9240	40	2	0.43	405283500	43977	41.29	9210	9340	9120	11960	6440	9200	9215.81	7.42	-3528	9766	9482	9116	8832	8466	9625	8975	116	2760	500	6800	10	1	23059202	2131	-2.16	1.36	12	0.19	-4270.00	6811.00	22600	20240103	-59.12	8030	20240919	15.07	22600	-59.12	20240103	8030	15.07	20240919	22600	-59.12	20240103	8030	15.07	20240919	0.39	N	033640	500	116 억	1711221	N	N	148	N	N
14	20240927	120426	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9200	0	3	0.00	376371310	40841	38.34	9210	9340	9120	11960	6440	9200	9215.53	7.42	-2464	9766	9482	9116	8832	8466	9625	8975	116	2760	500	6800	10	1	23059202	2121	-2.15	1.35	12	0.18	-4270.00	6811.00	22600	20240103	-59.29	8030	20240919	14.57	22600	-59.29	20240103	8030	14.57	20240919	22600	-59.29	20240103	8030	14.57	20240919	0.39	N	033640	500	116 억	1711221	N	N	148	N	N
15	20240927	110429	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9160	-40	5	-0.43	341699010	37063	34.80	9210	9340	9120	11960	6440	9200	9219.41	7.42	-2139	9766	9482	9116	8832	8466	9625	8975	116	2760	500	6800	10	1	23059202	2112	-2.15	1.34	12	0.16	-4270.00	6811.00	22600	20240103	-59.47	8030	20240919	14.07	22600	-59.47	20240103	8030	14.07	20240919	22600	-59.47	20240103	8030	14.07	20240919	0.39	N	033640	500	116 억	1711221	N	N	148	N	N
16	20240927	100427	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9200	0	3	0.00	262071510	28385	26.65	9210	9340	9120	11960	6440	9200	9232.75	7.42	905	9766	9482	9116	8832	8466	9625	8975	116	2760	500	6800	10	1	23059202	2121	-2.15	1.35	12	0.12	-4270.00	6811.00	22600	20240103	-59.29	8030	20240919	14.57	22600	-59.29	20240103	8030	14.57	20240919	22600	-59.29	20240103	8030	14.57	20240919	0.39	N	033640	500	116 억	1711221	N	N	148	N	N
17	20240927	090427	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9150	-50	5	-0.54	33535200	3648	3.42	9210	9250	9120	11960	6440	9200	9192.76	7.42	-2752	9766	9482	9116	8832	8466	9625	8975	116	2760	500	6800	10	1	23059202	2110	-2.14	1.34	12	0.02	-4270.00	6811.00	22600	20240103	-59.51	8030	20240919	13.95	22600	-59.51	20240103	8030	13.95	20240919	22600	-59.51	20240103	8030	13.95	20240919	0.39	N	033640	500	116 억	1711221	N	N	148	N	N
18	20240926	160421	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9200	490	2	5.63	964088490	105737	174.08	8950	9400	8750	11320	6100	8710	9117.74	7.32	28597	8996	8852	8736	8592	8476	8925	8665	116	2610	500	6440	10	1	23059202	2121	-2.15	1.35	12	0.46	-4270.00	6811.00	22600	20240103	-59.29	8030	20240919	14.57	22600	-59.29	20240103	8030	14.57	20240919	22600	-59.29	20240103	8030	14.57	20240919	0.40	N	033640	500	116 억	1687775	N	N	148	N	N
19	20240926	150420	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9170	460	2	5.28	891288500	97818	161.04	8950	9400	8750	11320	6100	8710	9111.70	7.32	27171	8996	8852	8736	8592	8476	8925	8665	116	2610	500	6440	10	1	23059202	2115	-2.15	1.35	12	0.42	-4270.00	6811.00	22600	20240103	-59.42	8030	20240919	14.20	22600	-59.42	20240103	8030	14.20	20240919	22600	-59.42	20240103	8030	14.20	20240919	0.40	N	033640	500	116 억	1687775	N	N	77	N	N
20	20240926	140424	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9120	410	2	4.71	800774910	87931	144.77	8950	9400	8750	11320	6100	8710	9106.86	7.32	22709	8996	8852	8736	8592	8476	8925	8665	116	2610	500	6440	10	1	23059202	2103	-2.14	1.34	12	0.38	-4270.00	6811.00	22600	20240103	-59.65	8030	20240919	13.57	22600	-59.65	20240103	8030	13.57	20240919	22600	-59.65	20240103	8030	13.57	20240919	0.40	N	033640	500	116 억	1687775	N	N	77	N	N
21	20240926	130427	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9130	420	2	4.82	732152190	80414	132.39	8950	9400	8750	11320	6100	8710	9104.79	7.32	19673	8996	8852	8736	8592	8476	8925	8665	116	2610	500	6440	10	1	23059202	2105	-2.14	1.34	12	0.35	-4270.00	6811.00	22600	20240103	-59.60	8030	20240919	13.70	22600	-59.60	20240103	8030	13.70	20240919	22600	-59.60	20240103	8030	13.70	20240919	0.40	N	033640	500	116 억	1687775	N	N	77	N	N
22	20240926	120426	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9210	500	2	5.74	618789990	68059	112.05	8950	9400	8750	11320	6100	8710	9091.96	7.32	18387	8996	8852	8736	8592	8476	8925	8665	116	2610	500	6440	10	1	23059202	2124	-2.16	1.35	12	0.30	-4270.00	6811.00	22600	20240103	-59.25	8030	20240919	14.69	22600	-59.25	20240103	8030	14.69	20240919	22600	-59.25	20240103	8030	14.69	20240919	0.40	N	033640	500	116 억	1687775	N	N	77	N	N
23	20240926	110427	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9100	390	2	4.48	501147860	55235	90.94	8950	9400	8750	11320	6100	8710	9073.01	7.32	9859	8996	8852	8736	8592	8476	8925	8665	116	2610	500	6440	10	1	23059202	2098	-2.13	1.34	12	0.24	-4270.00	6811.00	22600	20240103	-59.73	8030	20240919	13.33	22600	-59.73	20240103	8030	13.33	20240919	22600	-59.73	20240103	8030	13.33	20240919	0.40	N	033640	500	116 억	1687775	N	N	77	N	N
24	20240926	100427	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8990	280	2	3.21	426883760	47039	77.44	8950	9400	8750	11320	6100	8710	9075.10	7.32	10235	8996	8852	8736	8592	8476	8925	8665	116	2610	500	6440	10	1	23059202	2073	-2.11	1.32	12	0.20	-4270.00	6811.00	22600	20240103	-60.22	8030	20240919	11.96	22600	-60.22	20240103	8030	11.96	20240919	22600	-60.22	20240103	8030	11.96	20240919	0.40	N	033640	500	116 억	1687775	N	N	77	N	N
25	20240926	090423	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8960	250	2	2.87	47099060	5270	8.68	8950	8970	8750	11320	6100	8710	8937.20	7.32	2392	8996	8852	8736	8592	8476	8925	8665	116	2610	500	6440	10	1	23059202	2066	-2.10	1.32	12	0.02	-4270.00	6811.00	22600	20240103	-60.35	8030	20240919	11.58	22600	-60.35	20240103	8030	11.58	20240919	22600	-60.35	20240103	8030	11.58	20240919	0.40	N	033640	500	116 억	1687775	N	N	77	N	N
26	20240925	160421	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8710	180	2	2.11	531853620	60590	113.50	8630	8880	8620	11080	5980	8530	8777.98	7.36	5346	8710	8620	8490	8400	8270	8665	8445	116	2550	500	6310	10	1	23059202	2008	-2.04	1.28	12	0.26	-4270.00	6811.00	22600	20240103	-61.46	8030	20240919	8.47	22600	-61.46	20240103	8030	8.47	20240919	22600	-61.46	20240103	8030	8.47	20240919	0.39	N	033640	500	116 억	1697459	N	N	77	N	N
27	20240925	150424	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8690	160	2	1.88	506276680	57655	108.00	8630	8880	8620	11080	5980	8530	8781.14	7.36	5568	8710	8620	8490	8400	8270	8665	8445	116	2550	500	6310	10	1	23059202	2004	-2.04	1.28	12	0.25	-4270.00	6811.00	22600	20240103	-61.55	8030	20240919	8.22	22600	-61.55	20240103	8030	8.22	20240919	22600	-61.55	20240103	8030	8.22	20240919	0.39	N	033640	500	116 억	1697459	N	N	29	N	N
28	20240925	140426	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8820	290	2	3.40	412819410	46992	88.03	8630	8880	8620	11080	5980	8530	8784.89	7.36	9567	8710	8620	8490	8400	8270	8665	8445	116	2550	500	6310	10	1	23059202	2034	-2.07	1.29	12	0.20	-4270.00	6811.00	22600	20240103	-60.97	8030	20240919	9.84	22600	-60.97	20240103	8030	9.84	20240919	22600	-60.97	20240103	8030	9.84	20240919	0.39	N	033640	500	116 억	1697459	N	N	29	N	N
29	20240925	130425	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8810	280	2	3.28	375551950	42766	80.11	8630	8880	8620	11080	5980	8530	8781.55	7.36	9379	8710	8620	8490	8400	8270	8665	8445	116	2550	500	6310	10	1	23059202	2032	-2.06	1.29	12	0.19	-4270.00	6811.00	22600	20240103	-61.02	8030	20240919	9.71	22600	-61.02	20240103	8030	9.71	20240919	22600	-61.02	20240103	8030	9.71	20240919	0.39	N	033640	500	116 억	1697459	N	N	29	N	N
30	20240925	120424	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8810	280	2	3.28	340178860	38742	72.57	8630	8880	8620	11080	5980	8530	8780.62	7.36	9927	8710	8620	8490	8400	8270	8665	8445	116	2550	500	6310	10	1	23059202	2032	-2.06	1.29	12	0.17	-4270.00	6811.00	22600	20240103	-61.02	8030	20240919	9.71	22600	-61.02	20240103	8030	9.71	20240919	22600	-61.02	20240103	8030	9.71	20240919	0.39	N	033640	500	116 억	1697459	N	N	29	N	N
31	20240925	110423	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8800	270	2	3.17	221652080	25312	47.42	8630	8830	8620	11080	5980	8530	8756.80	7.36	5262	8710	8620	8490	8400	8270	8665	8445	116	2550	500	6310	10	1	23059202	2029	-2.06	1.29	12	0.11	-4270.00	6811.00	22600	20240103	-61.06	8030	20240919	9.59	22600	-61.06	20240103	8030	9.59	20240919	22600	-61.06	20240103	8030	9.59	20240919	0.39	N	033640	500	116 억	1697459	N	N	29	N	N
32	20240925	100424	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8770	240	2	2.81	148633590	17005	31.85	8630	8830	8620	11080	5980	8530	8740.58	7.36	5056	8710	8620	8490	8400	8270	8665	8445	116	2550	500	6310	10	1	23059202	2022	-2.05	1.29	12	0.07	-4270.00	6811.00	22600	20240103	-61.19	8030	20240919	9.22	22600	-61.19	20240103	8030	9.22	20240919	22600	-61.19	20240103	8030	9.22	20240919	0.39	N	033640	500	116 억	1697459	N	N	29	N	N
33	20240925	090424	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8660	130	2	1.52	19735000	2279	4.27	8630	8700	8620	11080	5980	8530	8659.50	7.36	355	8710	8620	8490	8400	8270	8665	8445	116	2550	500	6310	10	1	23059202	1997	-2.03	1.27	12	0.01	-4270.00	6811.00	22600	20240103	-61.68	8030	20240919	7.85	22600	-61.68	20240103	8030	7.85	20240919	22600	-61.68	20240103	8030	7.85	20240919	0.39	N	033640	500	116 억	1697459	N	N	29	N	N
34	20240924	160422	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8530	170	2	2.03	449906160	53120	73.02	8360	8580	8360	10860	5860	8360	8469.60	7.34	6532	8733	8546	8313	8126	7893	8640	8220	116	2500	500	6180	10	1	23059202	1967	-2.00	1.25	12	0.23	-4270.00	6811.00	22600	20240103	-62.26	8030	20240919	6.23	22600	-62.26	20240103	8030	6.23	20240919	22600	-62.26	20240103	8030	6.23	20240919	0.40	N	033640	500	116 억	1692652	N	N	29	N	N
35	20240924	150421	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8550	190	2	2.27	432095030	51036	70.16	8360	8580	8360	10860	5860	8360	8466.50	7.34	5454	8733	8546	8313	8126	7893	8640	8220	116	2500	500	6180	10	1	23059202	1972	-2.00	1.26	12	0.22	-4270.00	6811.00	22600	20240103	-62.17	8030	20240919	6.48	22600	-62.17	20240103	8030	6.48	20240919	22600	-62.17	20240103	8030	6.48	20240919	0.40	N	033640	500	116 억	1692652	N	N	136	N	N
36	20240924	140421	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8500	140	2	1.67	328007020	38851	53.41	8360	8520	8360	10860	5860	8360	8442.71	7.34	1359	8733	8546	8313	8126	7893	8640	8220	116	2500	500	6180	10	1	23059202	1960	-1.99	1.25	12	0.17	-4270.00	6811.00	22600	20240103	-62.39	8030	20240919	5.85	22600	-62.39	20240103	8030	5.85	20240919	22600	-62.39	20240103	8030	5.85	20240919	0.40	N	033640	500	116 억	1692652	N	N	136	N	N
37	20240924	130422	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8440	80	2	0.96	268132940	31781	43.69	8360	8520	8360	10860	5860	8360	8436.92	7.34	-2067	8733	8546	8313	8126	7893	8640	8220	116	2500	500	6180	10	1	23059202	1946	-1.98	1.24	12	0.14	-4270.00	6811.00	22600	20240103	-62.65	8030	20240919	5.11	22600	-62.65	20240103	8030	5.11	20240919	22600	-62.65	20240103	8030	5.11	20240919	0.40	N	033640	500	116 억	1692652	N	N	136	N	N
38	20240924	120422	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8450	90	2	1.08	241637630	28646	39.38	8360	8520	8360	10860	5860	8360	8435.33	7.34	-2391	8733	8546	8313	8126	7893	8640	8220	116	2500	500	6180	10	1	23059202	1949	-1.98	1.24	12	0.12	-4270.00	6811.00	22600	20240103	-62.61	8030	20240919	5.23	22600	-62.61	20240103	8030	5.23	20240919	22600	-62.61	20240103	8030	5.23	20240919	0.40	N	033640	500	116 억	1692652	N	N	136	N	N
39	20240924	110423	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8380	20	2	0.24	182654100	21619	29.72	8360	8520	8360	10860	5860	8360	8448.82	7.34	-1810	8733	8546	8313	8126	7893	8640	8220	116	2500	500	6180	10	1	23059202	1932	-1.96	1.23	12	0.09	-4270.00	6811.00	22600	20240103	-62.92	8030	20240919	4.36	22600	-62.92	20240103	8030	4.36	20240919	22600	-62.92	20240103	8030	4.36	20240919	0.40	N	033640	500	116 억	1692652	N	N	136	N	N
40	20240924	100420	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8480	120	2	1.44	89838990	10611	14.59	8360	8520	8360	10860	5860	8360	8466.69	7.34	-1451	8733	8546	8313	8126	7893	8640	8220	116	2500	500	6180	10	1	23059202	1955	-1.99	1.25	12	0.05	-4270.00	6811.00	22600	20240103	-62.48	8030	20240919	5.60	22600	-62.48	20240103	8030	5.60	20240919	22600	-62.48	20240103	8030	5.60	20240919	0.40	N	033640	500	116 억	1692652	N	N	136	N	N
41	20240924	090420	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8440	80	2	0.96	5721470	683	0.94	8360	8440	8360	10860	5860	8360	8377.22	7.34	-17	8733	8546	8313	8126	7893	8640	8220	116	2500	500	6180	10	1	23059202	1946	-1.98	1.24	12	0.00	-4270.00	6811.00	22600	20240103	-62.65	8030	20240919	5.11	22600	-62.65	20240103	8030	5.11	20240919	22600	-62.65	20240103	8030	5.11	20240919	0.40	N	033640	500	116 억	1692652	N	N	136	N	N
42	20240923	160420	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8360	280	2	3.47	608833160	72743	82.45	8080	8500	8080	10500	5660	8080	8369.65	7.26	22546	8720	8400	8240	7920	7760	8320	7840	116	2420	500	5970	10	1	23059202	1928	-1.96	1.23	12	0.32	-4270.00	6811.00	22600	20240103	-63.01	8030	20240919	4.11	22600	-63.01	20240103	8030	4.11	20240919	22600	-63.01	20240103	8030	4.11	20240919	0.42	N	033640	500	116 억	1673921	N	N	136	N	N
43	20240923	150421	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8370	290	2	3.59	534419090	63843	72.36	8080	8500	8080	10500	5660	8080	8370.84	7.26	19850	8720	8400	8240	7920	7760	8320	7840	116	2420	500	5970	10	1	23059202	1930	-1.96	1.23	12	0.28	-4270.00	6811.00	22600	20240103	-62.96	8030	20240919	4.23	22600	-62.96	20240103	8030	4.23	20240919	22600	-62.96	20240103	8030	4.23	20240919	0.42	N	033640	500	116 억	1673921	N	N	110	N	N
44	20240923	140424	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8390	310	2	3.84	463116410	55332	62.72	8080	8500	8080	10500	5660	8080	8369.78	7.26	18421	8720	8400	8240	7920	7760	8320	7840	116	2420	500	5970	10	1	23059202	1935	-1.96	1.23	12	0.24	-4270.00	6811.00	22600	20240103	-62.88	8030	20240919	4.48	22600	-62.88	20240103	8030	4.48	20240919	22600	-62.88	20240103	8030	4.48	20240919	0.42	N	033640	500	116 억	1673921	N	N	110	N	N
45	20240923	130421	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8430	350	2	4.33	418398300	50013	56.69	8080	8500	8080	10500	5660	8080	8365.80	7.26	18807	8720	8400	8240	7920	7760	8320	7840	116	2420	500	5970	10	1	23059202	1944	-1.97	1.24	12	0.22	-4270.00	6811.00	22600	20240103	-62.70	8030	20240919	4.98	22600	-62.70	20240103	8030	4.98	20240919	22600	-62.70	20240103	8030	4.98	20240919	0.42	N	033640	500	116 억	1673921	N	N	110	N	N
46	20240923	120420	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8410	330	2	4.08	378785460	45311	51.36	8080	8500	8080	10500	5660	8080	8359.69	7.26	15599	8720	8400	8240	7920	7760	8320	7840	116	2420	500	5970	10	1	23059202	1939	-1.97	1.23	12	0.20	-4270.00	6811.00	22600	20240103	-62.79	8030	20240919	4.73	22600	-62.79	20240103	8030	4.73	20240919	22600	-62.79	20240103	8030	4.73	20240919	0.42	N	033640	500	116 억	1673921	N	N	110	N	N
47	20240923	110422	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8500	420	2	5.20	311390060	37327	42.31	8080	8500	8080	10500	5660	8080	8342.23	7.26	13843	8720	8400	8240	7920	7760	8320	7840	116	2420	500	5970	10	1	23059202	1960	-1.99	1.25	12	0.16	-4270.00	6811.00	22600	20240103	-62.39	8030	20240919	5.85	22600	-62.39	20240103	8030	5.85	20240919	22600	-62.39	20240103	8030	5.85	20240919	0.42	N	033640	500	116 억	1673921	N	N	110	N	N
48	20240923	100419	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8370	290	2	3.59	148319670	17982	20.38	8080	8370	8080	10500	5660	8080	8248.24	7.26	10328	8720	8400	8240	7920	7760	8320	7840	116	2420	500	5970	10	1	23059202	1930	-1.96	1.23	12	0.08	-4270.00	6811.00	22600	20240103	-62.96	8030	20240919	4.23	22600	-62.96	20240103	8030	4.23	20240919	22600	-62.96	20240103	8030	4.23	20240919	0.42	N	033640	500	116 억	1673921	N	N	110	N	N
49	20240923	090419	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8250	170	2	2.10	11503510	1414	1.60	8080	8250	8080	10500	5660	8080	8135.48	7.26	529	8720	8400	8240	7920	7760	8320	7840	116	2420	500	5970	10	1	23059202	1902	-1.93	1.21	12	0.01	-4270.00	6811.00	22600	20240103	-63.50	8030	20240919	2.74	22600	-63.50	20240103	8030	2.74	20240919	22600	-63.50	20240103	8030	2.74	20240919	0.42	N	033640	500	116 억	1673921	N	N	110	N	N
50	20240913	160401	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8460	60	2	0.71	744054160	88828	21.98	8400	8530	8280	10920	5880	8400	8376.30	7.50	5428	9380	8890	8560	8070	7740	8725	7905	116	2520	500	6210	10	1	23059202	1951	-1.98	1.24	12	0.39	-4270.00	6811.00	22600	20240103	-62.57	8230	20240912	2.79	22600	-62.57	20240103	8230	2.79	20240912	22600	-62.57	20240103	8230	2.79	20240912	0.42	N	033640	500	116 억	1728819	N	N	11	N	N
51	20240913	150405	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8440	40	2	0.48	683146520	81614	20.20	8400	8530	8280	10920	5880	8400	8370.46	7.50	4080	9380	8890	8560	8070	7740	8725	7905	116	2520	500	6210	10	1	23059202	1946	-1.98	1.24	12	0.35	-4270.00	6811.00	22600	20240103	-62.65	8230	20240912	2.55	22600	-62.65	20240103	8230	2.55	20240912	22600	-62.65	20240103	8230	2.55	20240912	0.42	N	033640	500	116 억	1728819	N	N	55	N	N
52	20240913	140407	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8410	10	2	0.12	600407330	71820	17.78	8400	8530	8280	10920	5880	8400	8359.89	7.50	2353	9380	8890	8560	8070	7740	8725	7905	116	2520	500	6210	10	1	23059202	1939	-1.97	1.23	12	0.31	-4270.00	6811.00	22600	20240103	-62.79	8230	20240912	2.19	22600	-62.79	20240103	8230	2.19	20240912	22600	-62.79	20240103	8230	2.19	20240912	0.42	N	033640	500	116 억	1728819	N	N	55	N	N
53	20240913	130402	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8390	-10	5	-0.12	555651610	66479	16.45	8400	8530	8280	10920	5880	8400	8358.30	7.50	1715	9380	8890	8560	8070	7740	8725	7905	116	2520	500	6210	10	1	23059202	1935	-1.96	1.23	12	0.29	-4270.00	6811.00	22600	20240103	-62.88	8230	20240912	1.94	22600	-62.88	20240103	8230	1.94	20240912	22600	-62.88	20240103	8230	1.94	20240912	0.42	N	033640	500	116 억	1728819	N	N	55	N	N
54	20240913	120404	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8390	-10	5	-0.12	505130480	60469	14.97	8400	8530	8280	10920	5880	8400	8353.54	7.50	912	9380	8890	8560	8070	7740	8725	7905	116	2520	500	6210	10	1	23059202	1935	-1.96	1.23	12	0.26	-4270.00	6811.00	22600	20240103	-62.88	8230	20240912	1.94	22600	-62.88	20240103	8230	1.94	20240912	22600	-62.88	20240103	8230	1.94	20240912	0.42	N	033640	500	116 억	1728819	N	N	55	N	N
55	20240913	110405	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8330	-70	5	-0.83	450156460	53888	13.34	8400	8530	8280	10920	5880	8400	8353.56	7.50	-1498	9380	8890	8560	8070	7740	8725	7905	116	2520	500	6210	10	1	23059202	1921	-1.95	1.22	12	0.23	-4270.00	6811.00	22600	20240103	-63.14	8230	20240912	1.22	22600	-63.14	20240103	8230	1.22	20240912	22600	-63.14	20240103	8230	1.22	20240912	0.42	N	033640	500	116 억	1728819	N	N	55	N	N
56	20240913	100405	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8330	-70	5	-0.83	334691590	40014	9.90	8400	8530	8280	10920	5880	8400	8364.36	7.50	-3996	9380	8890	8560	8070	7740	8725	7905	116	2520	500	6210	10	1	23059202	1921	-1.95	1.22	12	0.17	-4270.00	6811.00	22600	20240103	-63.14	8230	20240912	1.22	22600	-63.14	20240103	8230	1.22	20240912	22600	-63.14	20240103	8230	1.22	20240912	0.42	N	033640	500	116 억	1728819	N	N	55	N	N
57	20240913	090406	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8410	10	2	0.12	46342570	5514	1.36	8400	8520	8350	10920	5880	8400	8404.53	7.50	-1611	9380	8890	8560	8070	7740	8725	7905	116	2520	500	6210	10	1	23059202	1939	-1.97	1.23	12	0.02	-4270.00	6811.00	22600	20240103	-62.79	8230	20240912	2.19	22600	-62.79	20240103	8230	2.19	20240912	22600	-62.79	20240103	8230	2.19	20240912	0.42	N	033640	500	116 억	1728819	N	N	55	N	N
58	20240912	160402	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8400	-80	5	-0.94	3439940570	403195	1008.52	8650	9050	8230	11020	5940	8480	8533.07	6.88	-4074	8813	8646	8533	8366	8253	8590	8310	116	2540	500	6270	10	1	23059202	1937	-1.97	1.23	12	1.75	-4270.00	6811.00	22600	20240103	-62.83	8230	20240912	2.07	22600	-62.83	20240103	8230	2.07	20240912	22600	-62.83	20240103	8230	2.07	20240912	0.43	N	033640	500	116 억	1587448	N	N	55	N	N
59	20240912	150403	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8450	-30	5	-0.35	2380302130	277308	693.63	8650	9050	8230	11020	5940	8480	8583.61	6.88	11615	8813	8646	8533	8366	8253	8590	8310	116	2540	500	6270	10	1	23059202	1949	-1.98	1.24	12	1.20	-4270.00	6811.00	22600	20240103	-62.61	8230	20240912	2.67	22600	-62.61	20240103	8230	2.67	20240912	22600	-62.61	20240103	8230	2.67	20240912	0.43	N	033640	500	116 억	1587448	N	N	456	N	N
60	20240912	140404	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8410	-70	5	-0.83	1474141690	168660	421.87	8650	9050	8410	11020	5940	8480	8740.36	6.88	25181	8813	8646	8533	8366	8253	8590	8310	116	2540	500	6270	10	1	23059202	1939	-1.97	1.23	12	0.73	-4270.00	6811.00	22600	20240103	-62.79	8410	20240912	0.00	22600	-62.79	20240103	8410	0.00	20240912	22600	-62.79	20240103	8410	0.00	20240912	0.43	N	033640	500	116 억	1587448	N	N	456	N	N
61	20240912	130403	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8770	290	2	3.42	962483330	109253	273.28	8650	9050	8620	11020	5940	8480	8809.76	6.88	32518	8813	8646	8533	8366	8253	8590	8310	116	2540	500	6270	10	1	23059202	2022	-2.05	1.29	12	0.47	-4270.00	6811.00	22600	20240103	-61.19	8420	20240911	4.16	22600	-61.19	20240103	8420	4.16	20240911	22600	-61.19	20240103	8420	4.16	20240911	0.43	N	033640	500	116 억	1587448	N	N	456	N	N
62	20240912	120402	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8760	280	2	3.30	779752840	88383	221.07	8650	9050	8620	11020	5940	8480	8822.53	6.88	19783	8813	8646	8533	8366	8253	8590	8310	116	2540	500	6270	10	1	23059202	2020	-2.05	1.29	12	0.38	-4270.00	6811.00	22600	20240103	-61.24	8420	20240911	4.04	22600	-61.24	20240103	8420	4.04	20240911	22600	-61.24	20240103	8420	4.04	20240911	0.43	N	033640	500	116 억	1587448	N	N	456	N	N
63	20240912	110401	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8660	180	2	2.12	604004900	68282	170.79	8650	9050	8620	11020	5940	8480	8845.89	6.88	9849	8813	8646	8533	8366	8253	8590	8310	116	2540	500	6270	10	1	23059202	1997	-2.03	1.27	12	0.30	-4270.00	6811.00	22600	20240103	-61.68	8420	20240911	2.85	22600	-61.68	20240103	8420	2.85	20240911	22600	-61.68	20240103	8420	2.85	20240911	0.43	N	033640	500	116 억	1587448	N	N	456	N	N
64	20240912	100402	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8740	260	2	3.07	406444980	45543	113.92	8650	9050	8620	11020	5940	8480	8924.69	6.88	11668	8813	8646	8533	8366	8253	8590	8310	116	2540	500	6270	10	1	23059202	2015	-2.05	1.28	12	0.20	-4270.00	6811.00	22600	20240103	-61.33	8420	20240911	3.80	22600	-61.33	20240103	8420	3.80	20240911	22600	-61.33	20240103	8420	3.80	20240911	0.43	N	033640	500	116 억	1587448	N	N	456	N	N
65	20240912	090403	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8830	350	2	4.13	25537550	2924	7.31	8650	8830	8620	11020	5940	8480	8736.14	6.88	2031	8813	8646	8533	8366	8253	8590	8310	116	2540	500	6270	10	1	23059202	2036	-2.07	1.30	12	0.01	-4270.00	6811.00	22600	20240103	-60.93	8420	20240911	4.87	22600	-60.93	20240103	8420	4.87	20240911	22600	-60.93	20240103	8420	4.87	20240911	0.43	N	033640	500	116 억	1587448	N	N	456	N	N
66	20240911	160355	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8480	-70	5	-0.82	340352950	39782	67.84	8550	8700	8420	11110	5990	8550	8556.06	6.90	154	9136	8842	8696	8402	8256	8770	8330	116	2560	500	6320	10	1	23059202	1955	-1.99	1.25	12	0.17	-4270.00	6811.00	22600	20240103	-62.48	8420	20240911	0.71	22600	-62.48	20240103	8420	0.71	20240911	22600	-62.48	20240103	8420	0.71	20240911	0.43	N	033640	500	116 억	1591632	N	N	456	N	N
67	20240911	150358	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8500	-50	5	-0.58	312649060	36515	62.26	8550	8700	8420	11110	5990	8550	8562.21	6.90	-603	9136	8842	8696	8402	8256	8770	8330	116	2560	500	6320	10	1	23059202	1960	-1.99	1.25	12	0.16	-4270.00	6811.00	22600	20240103	-62.39	8420	20240911	0.95	22600	-62.39	20240103	8420	0.95	20240911	22600	-62.39	20240103	8420	0.95	20240911	0.43	N	033640	500	116 억	1591632	N	N	1077	N	N
68	20240911	140358	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8530	-20	5	-0.23	225918030	26301	44.85	8550	8700	8520	11110	5990	8550	8589.71	6.90	1049	9136	8842	8696	8402	8256	8770	8330	116	2560	500	6320	10	1	23059202	1967	-2.00	1.25	12	0.11	-4270.00	6811.00	22600	20240103	-62.26	8430	20240909	1.19	22600	-62.26	20240103	8430	1.19	20240909	22600	-62.26	20240103	8430	1.19	20240909	0.43	N	033640	500	116 억	1591632	N	N	1077	N	N
69	20240911	130357	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8560	10	2	0.12	194226410	22593	38.53	8550	8700	8520	11110	5990	8550	8596.75	6.90	1610	9136	8842	8696	8402	8256	8770	8330	116	2560	500	6320	10	1	23059202	1974	-2.00	1.26	12	0.10	-4270.00	6811.00	22600	20240103	-62.12	8430	20240909	1.54	22600	-62.12	20240103	8430	1.54	20240909	22600	-62.12	20240103	8430	1.54	20240909	0.43	N	033640	500	116 억	1591632	N	N	1077	N	N
70	20240911	120400	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8620	70	2	0.82	162808830	18931	32.28	8550	8700	8520	11110	5990	8550	8600.12	6.90	2995	9136	8842	8696	8402	8256	8770	8330	116	2560	500	6320	10	1	23059202	1988	-2.02	1.27	12	0.08	-4270.00	6811.00	22600	20240103	-61.86	8430	20240909	2.25	22600	-61.86	20240103	8430	2.25	20240909	22600	-61.86	20240103	8430	2.25	20240909	0.43	N	033640	500	116 억	1591632	N	N	1077	N	N
71	20240911	110354	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8560	10	2	0.12	141442060	16444	28.04	8550	8700	8520	11110	5990	8550	8601.44	6.90	1823	9136	8842	8696	8402	8256	8770	8330	116	2560	500	6320	10	1	23059202	1974	-2.00	1.26	12	0.07	-4270.00	6811.00	22600	20240103	-62.12	8430	20240909	1.54	22600	-62.12	20240103	8430	1.54	20240909	22600	-62.12	20240103	8430	1.54	20240909	0.43	N	033640	500	116 억	1591632	N	N	1077	N	N
72	20240911	100355	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8690	140	2	1.64	83957770	9750	16.63	8550	8700	8550	11110	5990	8550	8611.05	6.90	4184	9136	8842	8696	8402	8256	8770	8330	116	2560	500	6320	10	1	23059202	2004	-2.04	1.28	12	0.04	-4270.00	6811.00	22600	20240103	-61.55	8430	20240909	3.08	22600	-61.55	20240103	8430	3.08	20240909	22600	-61.55	20240103	8430	3.08	20240909	0.43	N	033640	500	116 억	1591632	N	N	1077	N	N
73	20240911	090400	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8630	80	2	0.94	13536660	1579	2.69	8550	8630	8550	11110	5990	8550	8572.93	6.90	715	9136	8842	8696	8402	8256	8770	8330	116	2560	500	6320	10	1	23059202	1990	-2.02	1.27	12	0.01	-4270.00	6811.00	22600	20240103	-61.81	8430	20240909	2.37	22600	-61.81	20240103	8430	2.37	20240909	22600	-61.81	20240103	8430	2.37	20240909	0.43	N	033640	500	116 억	1591632	N	N	1077	N	N
74	20240910	160356	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8550	-350	5	-3.93	506711490	58420	86.60	8900	8990	8550	11570	6230	8900	8673.76	6.91	-9122	9213	9056	8743	8586	8273	9135	8665	116	2670	500	6580	10	1	23059202	1972	-2.00	1.26	12	0.25	-4270.00	6811.00	22600	20240103	-62.17	8430	20240909	1.42	22600	-62.17	20240103	8430	1.42	20240909	22600	-62.17	20240103	8430	1.42	20240909	0.43	N	033640	500	116 억	1593283	N	N	1077	N	N
75	20240910	150359	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8580	-320	5	-3.60	470317060	54168	80.29	8900	8990	8560	11570	6230	8900	8682.56	6.91	-9419	9213	9056	8743	8586	8273	9135	8665	116	2670	500	6580	10	1	23059202	1978	-2.01	1.26	12	0.23	-4270.00	6811.00	22600	20240103	-62.04	8430	20240909	1.78	22600	-62.04	20240103	8430	1.78	20240909	22600	-62.04	20240103	8430	1.78	20240909	0.43	N	033640	500	116 억	1593283	N	N	156	N	N
76	20240910	140357	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8600	-300	5	-3.37	428278650	49282	73.05	8900	8990	8560	11570	6230	8900	8690.37	6.91	-9674	9213	9056	8743	8586	8273	9135	8665	116	2670	500	6580	10	1	23059202	1983	-2.01	1.26	12	0.21	-4270.00	6811.00	22600	20240103	-61.95	8430	20240909	2.02	22600	-61.95	20240103	8430	2.02	20240909	22600	-61.95	20240103	8430	2.02	20240909	0.43	N	033640	500	116 억	1593283	N	N	156	N	N
77	20240910	130357	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8640	-260	5	-2.92	260059570	29701	44.03	8900	8990	8640	11570	6230	8900	8755.92	6.91	-14388	9213	9056	8743	8586	8273	9135	8665	116	2670	500	6580	10	1	23059202	1992	-2.02	1.27	12	0.13	-4270.00	6811.00	22600	20240103	-61.77	8430	20240909	2.49	22600	-61.77	20240103	8430	2.49	20240909	22600	-61.77	20240103	8430	2.49	20240909	0.43	N	033640	500	116 억	1593283	N	N	156	N	N
78	20240910	120355	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8710	-190	5	-2.13	223668500	25499	37.80	8900	8990	8640	11570	6230	8900	8771.66	6.91	-13341	9213	9056	8743	8586	8273	9135	8665	116	2670	500	6580	10	1	23059202	2008	-2.04	1.28	12	0.11	-4270.00	6811.00	22600	20240103	-61.46	8430	20240909	3.32	22600	-61.46	20240103	8430	3.32	20240909	22600	-61.46	20240103	8430	3.32	20240909	0.43	N	033640	500	116 억	1593283	N	N	156	N	N
79	20240910	110355	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8750	-150	5	-1.69	199786830	22760	33.74	8900	8990	8640	11570	6230	8900	8777.98	6.91	-11591	9213	9056	8743	8586	8273	9135	8665	116	2670	500	6580	10	1	23059202	2018	-2.05	1.28	12	0.10	-4270.00	6811.00	22600	20240103	-61.28	8430	20240909	3.80	22600	-61.28	20240103	8430	3.80	20240909	22600	-61.28	20240103	8430	3.80	20240909	0.43	N	033640	500	116 억	1593283	N	N	156	N	N
80	20240910	100357	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8800	-100	5	-1.12	159524540	18161	26.92	8900	8990	8640	11570	6230	8900	8783.91	6.91	-8543	9213	9056	8743	8586	8273	9135	8665	116	2670	500	6580	10	1	23059202	2029	-2.06	1.29	12	0.08	-4270.00	6811.00	22600	20240103	-61.06	8430	20240909	4.39	22600	-61.06	20240103	8430	4.39	20240909	22600	-61.06	20240103	8430	4.39	20240909	0.43	N	033640	500	116 억	1593283	N	N	156	N	N
81	20240910	090356	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8880	-20	5	-0.22	29232360	3288	4.87	8900	8990	8820	11570	6230	8900	8890.62	6.91	-1705	9213	9056	8743	8586	8273	9135	8665	116	2670	500	6580	10	1	23059202	2048	-2.08	1.30	12	0.01	-4270.00	6811.00	22600	20240103	-60.71	8430	20240909	5.34	22600	-60.71	20240103	8430	5.34	20240909	22600	-60.71	20240103	8430	5.34	20240909	0.43	N	033640	500	116 억	1593283	N	N	156	N	N
82	20240909	160349	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8900	270	2	3.13	580916680	67376	98.98	8570	8900	8430	11210	6050	8630	8620.59	6.88	13355	9163	8896	8733	8466	8303	8815	8385	116	2580	500	6380	10	1	23059202	2052	-2.08	1.31	12	0.29	-4270.00	6811.00	22600	20240103	-60.62	8430	20240909	5.58	22600	-60.62	20240103	8430	5.58	20240909	22600	-60.62	20240103	8430	5.58	20240909	0.43	N	033640	500	116 억	1586778	N	N	156	N	N
83	20240909	150353	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8830	200	2	2.32	538126480	62556	91.90	8570	8840	8430	11210	6050	8630	8602.32	6.88	13207	9163	8896	8733	8466	8303	8815	8385	116	2580	500	6380	10	1	23059202	2036	-2.07	1.30	12	0.27	-4270.00	6811.00	22600	20240103	-60.93	8430	20240909	4.74	22600	-60.93	20240103	8430	4.74	20240909	22600	-60.93	20240103	8430	4.74	20240909	0.43	N	033640	500	116 억	1586778	N	N	34	N	N
84	20240909	140353	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8760	130	2	1.51	510020150	59367	87.21	8570	8810	8430	11210	6050	8630	8590.97	6.88	14051	9163	8896	8733	8466	8303	8815	8385	116	2580	500	6380	10	1	23059202	2020	-2.05	1.29	12	0.26	-4270.00	6811.00	22600	20240103	-61.24	8430	20240909	3.91	22600	-61.24	20240103	8430	3.91	20240909	22600	-61.24	20240103	8430	3.91	20240909	0.43	N	033640	500	116 억	1586778	N	N	34	N	N
85	20240909	130351	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8740	110	2	1.27	466524390	54414	79.94	8570	8780	8430	11210	6050	8630	8573.61	6.88	12170	9163	8896	8733	8466	8303	8815	8385	116	2580	500	6380	10	1	23059202	2015	-2.05	1.28	12	0.24	-4270.00	6811.00	22600	20240103	-61.33	8430	20240909	3.68	22600	-61.33	20240103	8430	3.68	20240909	22600	-61.33	20240103	8430	3.68	20240909	0.43	N	033640	500	116 억	1586778	N	N	34	N	N
86	20240909	120350	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8720	90	2	1.04	413865370	48387	71.08	8570	8720	8430	11210	6050	8630	8553.23	6.88	11731	9163	8896	8733	8466	8303	8815	8385	116	2580	500	6380	10	1	23059202	2011	-2.04	1.28	12	0.21	-4270.00	6811.00	22600	20240103	-61.42	8430	20240909	3.44	22600	-61.42	20240103	8430	3.44	20240909	22600	-61.42	20240103	8430	3.44	20240909	0.43	N	033640	500	116 억	1586778	N	N	34	N	N
87	20240909	110350	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8570	-60	5	-0.70	316087030	37099	54.50	8570	8630	8430	11210	6050	8630	8520.10	6.88	14456	9163	8896	8733	8466	8303	8815	8385	116	2580	500	6380	10	1	23059202	1976	-2.01	1.26	12	0.16	-4270.00	6811.00	22600	20240103	-62.08	8430	20240909	1.66	22600	-62.08	20240103	8430	1.66	20240909	22600	-62.08	20240103	8430	1.66	20240909	0.43	N	033640	500	116 억	1586778	N	N	34	N	N
88	20240909	100355	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8520	-110	5	-1.27	167558620	19700	28.94	8570	8630	8430	11210	6050	8630	8505.51	6.88	3574	9163	8896	8733	8466	8303	8815	8385	116	2580	500	6380	10	1	23059202	1965	-2.00	1.25	12	0.09	-4270.00	6811.00	22600	20240103	-62.30	8430	20240909	1.07	22600	-62.30	20240103	8430	1.07	20240909	22600	-62.30	20240103	8430	1.07	20240909	0.43	N	033640	500	116 억	1586778	N	N	34	N	N
89	20240909	090349	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8510	-120	5	-1.39	20066130	2341	3.44	8570	8630	8510	11210	6050	8630	8571.61	6.88	12	9163	8896	8733	8466	8303	8815	8385	116	2580	500	6380	10	1	23059202	1962	-1.99	1.25	12	0.01	-4270.00	6811.00	22600	20240103	-62.35	8510	20240909	0.00	22600	-62.35	20240103	8510	0.00	20240909	22600	-62.35	20240103	8510	0.00	20240909	0.43	N	033640	500	116 억	1586778	N	N	34	N	N
90	20240906	160347	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8630	-290	5	-3.25	589676570	67895	102.49	8900	9000	8570	11590	6250	8920	8685.20	6.92	1963	9260	9090	8950	8780	8640	9175	8865	116	2670	500	6600	10	1	23059202	1990	-2.02	1.27	12	0.29	-4270.00	6811.00	22600	20240103	-61.81	8570	20240906	0.70	22600	-61.81	20240103	8570	0.70	20240906	22600	-61.81	20240103	8570	0.70	20240906	0.46	N	033640	500	116 억	1594808	N	N	32	N	N
91	20240906	150352	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8600	-320	5	-3.59	545662610	62782	94.77	8900	9000	8570	11590	6250	8920	8691.39	6.92	578	9260	9090	8950	8780	8640	9175	8865	116	2670	500	6600	10	1	23059202	1983	-2.01	1.26	12	0.27	-4270.00	6811.00	22600	20240103	-61.95	8570	20240906	0.35	22600	-61.95	20240103	8570	0.35	20240906	22600	-61.95	20240103	8570	0.35	20240906	0.46	N	033640	500	116 억	1594808	N	N	22	N	N
92	20240906	140353	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8620	-300	5	-3.36	449008380	51540	77.80	8900	9000	8610	11590	6250	8920	8711.84	6.92	-1266	9260	9090	8950	8780	8640	9175	8865	116	2670	500	6600	10	1	23059202	1988	-2.02	1.27	12	0.22	-4270.00	6811.00	22600	20240103	-61.86	8610	20240906	0.12	22600	-61.86	20240103	8610	0.12	20240906	22600	-61.86	20240103	8610	0.12	20240906	0.46	N	033640	500	116 억	1594808	N	N	22	N	N
93	20240906	130349	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8650	-270	5	-3.03	377646300	43284	65.34	8900	9000	8610	11590	6250	8920	8724.85	6.92	-3367	9260	9090	8950	8780	8640	9175	8865	116	2670	500	6600	10	1	23059202	1995	-2.03	1.27	12	0.19	-4270.00	6811.00	22600	20240103	-61.73	8610	20240906	0.46	22600	-61.73	20240103	8610	0.46	20240906	22600	-61.73	20240103	8610	0.46	20240906	0.46	N	033640	500	116 억	1594808	N	N	22	N	N
94	20240906	120352	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8660	-260	5	-2.91	350906580	40199	60.68	8900	9000	8610	11590	6250	8920	8729.24	6.92	-1845	9260	9090	8950	8780	8640	9175	8865	116	2670	500	6600	10	1	23059202	1997	-2.03	1.27	12	0.17	-4270.00	6811.00	22600	20240103	-61.68	8610	20240906	0.58	22600	-61.68	20240103	8610	0.58	20240906	22600	-61.68	20240103	8610	0.58	20240906	0.46	N	033640	500	116 억	1594808	N	N	22	N	N
95	20240906	110353	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8710	-210	5	-2.35	319432900	36577	55.21	8900	9000	8610	11590	6250	8920	8733.16	6.92	-1911	9260	9090	8950	8780	8640	9175	8865	116	2670	500	6600	10	1	23059202	2008	-2.04	1.28	12	0.16	-4270.00	6811.00	22600	20240103	-61.46	8610	20240906	1.16	22600	-61.46	20240103	8610	1.16	20240906	22600	-61.46	20240103	8610	1.16	20240906	0.46	N	033640	500	116 억	1594808	N	N	22	N	N
96	20240906	100349	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8620	-300	5	-3.36	194194110	22145	33.43	8900	9000	8620	11590	6250	8920	8769.21	6.92	-6693	9260	9090	8950	8780	8640	9175	8865	116	2670	500	6600	10	1	23059202	1988	-2.02	1.27	12	0.10	-4270.00	6811.00	22600	20240103	-61.86	8620	20240906	0.00	22600	-61.86	20240103	8620	0.00	20240906	22600	-61.86	20240103	8620	0.00	20240906	0.46	N	033640	500	116 억	1594808	N	N	22	N	N
97	20240906	090352	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8940	20	2	0.22	10502220	1180	1.78	8900	9000	8870	11590	6250	8920	8900.19	6.92	-188	9260	9090	8950	8780	8640	9175	8865	116	2670	500	6600	10	1	23059202	2061	-2.09	1.31	12	0.01	-4270.00	6811.00	22600	20240103	-60.44	8760	20240904	2.05	22600	-60.44	20240103	8760	2.05	20240904	22600	-60.44	20240103	8760	2.05	20240904	0.46	N	033640	500	116 억	1594808	N	N	22	N	N
98	20240905	160346	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8920	80	2	0.90	590649130	66143	41.91	8850	9120	8810	11490	6190	8840	8929.88	6.69	14592	9413	9126	8943	8656	8473	9035	8565	116	2650	500	6540	10	1	23059202	2057	-2.09	1.31	12	0.29	-4270.00	6811.00	22600	20240103	-60.53	8760	20240904	1.83	22600	-60.53	20240103	8760	1.83	20240904	22600	-60.53	20240103	8760	1.83	20240904	0.46	N	033640	500	116 억	1542199	N	N	22	N	N
99	20240905	150351	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8950	110	2	1.24	563372710	63092	39.98	8850	9120	8810	11490	6190	8840	8929.38	6.69	14598	9413	9126	8943	8656	8473	9035	8565	116	2650	500	6540	10	1	23059202	2064	-2.10	1.31	12	0.27	-4270.00	6811.00	22600	20240103	-60.40	8760	20240904	2.17	22600	-60.40	20240103	8760	2.17	20240904	22600	-60.40	20240103	8760	2.17	20240904	0.46	N	033640	500	116 억	1542199	N	N	470	N	N
100	20240905	140349	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8880	40	2	0.45	469999430	52600	33.33	8850	9120	8810	11490	6190	8840	8935.35	6.69	9869	9413	9126	8943	8656	8473	9035	8565	116	2650	500	6540	10	1	23059202	2048	-2.08	1.30	12	0.23	-4270.00	6811.00	22600	20240103	-60.71	8760	20240904	1.37	22600	-60.71	20240103	8760	1.37	20240904	22600	-60.71	20240103	8760	1.37	20240904	0.46	N	033640	500	116 억	1542199	N	N	470	N	N
101	20240905	130351	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8820	-20	5	-0.23	397129750	44360	28.11	8850	9120	8810	11490	6190	8840	8952.43	6.69	8659	9413	9126	8943	8656	8473	9035	8565	116	2650	500	6540	10	1	23059202	2034	-2.07	1.29	12	0.19	-4270.00	6811.00	22600	20240103	-60.97	8760	20240904	0.68	22600	-60.97	20240103	8760	0.68	20240904	22600	-60.97	20240103	8760	0.68	20240904	0.46	N	033640	500	116 억	1542199	N	N	470	N	N
102	20240905	120347	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8890	50	2	0.57	351644620	39217	24.85	8850	9120	8830	11490	6190	8840	8966.64	6.69	8877	9413	9126	8943	8656	8473	9035	8565	116	2650	500	6540	10	1	23059202	2050	-2.08	1.31	12	0.17	-4270.00	6811.00	22600	20240103	-60.66	8760	20240904	1.48	22600	-60.66	20240103	8760	1.48	20240904	22600	-60.66	20240103	8760	1.48	20240904	0.46	N	033640	500	116 억	1542199	N	N	470	N	N
103	20240905	110348	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8880	40	2	0.45	257158210	28570	18.10	8850	9120	8850	11490	6190	8840	9000.99	6.69	9121	9413	9126	8943	8656	8473	9035	8565	116	2650	500	6540	10	1	23059202	2048	-2.08	1.30	12	0.12	-4270.00	6811.00	22600	20240103	-60.71	8760	20240904	1.37	22600	-60.71	20240103	8760	1.37	20240904	22600	-60.71	20240103	8760	1.37	20240904	0.46	N	033640	500	116 억	1542199	N	N	470	N	N
104	20240905	100347	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9070	230	2	2.60	165839860	18385	11.65	8850	9120	8850	11490	6190	8840	9020.39	6.69	8702	9413	9126	8943	8656	8473	9035	8565	116	2650	500	6540	10	1	23059202	2091	-2.12	1.33	12	0.08	-4270.00	6811.00	22600	20240103	-59.87	8760	20240904	3.54	22600	-59.87	20240103	8760	3.54	20240904	22600	-59.87	20240103	8760	3.54	20240904	0.46	N	033640	500	116 억	1542199	N	N	470	N	N
105	20240905	090351	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	8970	130	2	1.47	3965000	443	0.28	8850	9000	8850	11490	6190	8840	8950.34	6.69	-31	9413	9126	8943	8656	8473	9035	8565	116	2650	500	6540	10	1	23059202	2068	-2.10	1.32	12	0.00	-4270.00	6811.00	22600	20240103	-60.31	8760	20240904	2.40	22600	-60.31	20240103	8760	2.40	20240904	22600	-60.31	20240103	8760	2.40	20240904	0.46	N	033640	500	116 억	1542199	N	N	470	N	N
106	20240904	160343	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8840	-620	5	-6.55	1408499630	157670	240.26	9050	9230	8760	12290	6630	9460	8933.36	6.71	-8076	9733	9596	9523	9386	9313	9560	9350	116	2830	500	7000	10	1	23059202	2038	-2.07	1.30	12	0.68	-4270.00	6811.00	22600	20240103	-60.88	8760	20240904	0.91	22600	-60.88	20240103	8760	0.91	20240904	22600	-60.88	20240103	8760	0.91	20240904	0.46	N	033640	500	116 억	1548245	N	N	470	N	N
107	20240904	150346	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8810	-650	5	-6.87	1357016480	151829	231.36	9050	9230	8760	12290	6630	9460	8937.80	6.71	-8344	9733	9596	9523	9386	9313	9560	9350	116	2830	500	7000	10	1	23059202	2032	-2.06	1.29	12	0.66	-4270.00	6811.00	22600	20240103	-61.02	8760	20240904	0.57	22600	-61.02	20240103	8760	0.57	20240904	22600	-61.02	20240103	8760	0.57	20240904	0.46	N	033640	500	116 억	1548245	N	N	175	N	N
108	20240904	140347	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8810	-650	5	-6.87	1167877820	130364	198.65	9050	9230	8790	12290	6630	9460	8958.59	6.71	-4655	9733	9596	9523	9386	9313	9560	9350	116	2830	500	7000	10	1	23059202	2032	-2.06	1.29	12	0.57	-4270.00	6811.00	22600	20240103	-61.02	8790	20240904	0.23	22600	-61.02	20240103	8790	0.23	20240904	22600	-61.02	20240103	8790	0.23	20240904	0.46	N	033640	500	116 억	1548245	N	N	175	N	N
109	20240904	130346	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8850	-610	5	-6.45	1022018450	113838	173.47	9050	9230	8830	12290	6630	9460	8977.83	6.71	-2133	9733	9596	9523	9386	9313	9560	9350	116	2830	500	7000	10	1	23059202	2041	-2.07	1.30	12	0.49	-4270.00	6811.00	22600	20240103	-60.84	8830	20240904	0.23	22600	-60.84	20240103	8830	0.23	20240904	22600	-60.84	20240103	8830	0.23	20240904	0.46	N	033640	500	116 억	1548245	N	N	175	N	N
110	20240904	120344	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8920	-540	5	-5.71	809075130	89866	136.94	9050	9230	8910	12290	6630	9460	9003.13	6.71	3760	9733	9596	9523	9386	9313	9560	9350	116	2830	500	7000	10	1	23059202	2057	-2.09	1.31	12	0.39	-4270.00	6811.00	22600	20240103	-60.53	8910	20240904	0.11	22600	-60.53	20240103	8910	0.11	20240904	22600	-60.53	20240103	8910	0.11	20240904	0.46	N	033640	500	116 억	1548245	N	N	175	N	N
111	20240904	110344	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	9000	-460	5	-4.86	643680930	71376	108.76	9050	9230	8950	12290	6630	9460	9018.17	6.71	14785	9733	9596	9523	9386	9313	9560	9350	116	2830	500	7000	10	1	23059202	2075	-2.11	1.32	12	0.31	-4270.00	6811.00	22600	20240103	-60.18	8950	20240904	0.56	22600	-60.18	20240103	8950	0.56	20240904	22600	-60.18	20240103	8950	0.56	20240904	0.46	N	033640	500	116 억	1548245	N	N	175	N	N
112	20240904	100346	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	8960	-500	5	-5.29	440558330	48835	74.42	9050	9230	8950	12290	6630	9460	9021.36	6.71	8115	9733	9596	9523	9386	9313	9560	9350	116	2830	500	7000	10	1	23059202	2066	-2.10	1.32	12	0.21	-4270.00	6811.00	22600	20240103	-60.35	8950	20240904	0.11	22600	-60.35	20240103	8950	0.11	20240904	22600	-60.35	20240103	8950	0.11	20240904	0.46	N	033640	500	116 억	1548245	N	N	175	N	N
113	20240904	090345	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	9110	-350	5	-3.70	66371110	7315	11.15	9050	9230	9010	12290	6630	9460	9073.29	6.71	3115	9733	9596	9523	9386	9313	9560	9350	116	2830	500	7000	10	1	23059202	2101	-2.13	1.34	12	0.03	-4270.00	6811.00	22600	20240103	-59.69	9010	20240904	1.11	22600	-59.69	20240103	9010	1.11	20240904	22600	-59.69	20240103	9010	1.11	20240904	0.46	N	033640	500	116 억	1548245	N	N	175	N	N
114	20240903	160341	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	9460	-70	5	-0.73	620280630	65076	63.16	9530	9660	9450	12380	6680	9530	9531.68	6.73	-6241	10103	9816	9663	9376	9223	9740	9300	116	2850	500	7050	10	1	23059202	2181	-2.22	1.39	12	0.28	-4270.00	6811.00	22600	20240103	-58.14	9450	20240903	0.11	22600	-58.14	20240103	9450	0.11	20240903	22600	-58.14	20240103	9450	0.11	20240903	0.45	N	033640	500	116 억	1551491	N	N	167	N	N
115	20240903	150343	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	9460	-70	5	-0.73	592533100	62145	60.32	9530	9660	9450	12380	6680	9530	9534.69	6.73	-5687	10103	9816	9663	9376	9223	9740	9300	116	2850	500	7050	10	1	23059202	2181	-2.22	1.39	12	0.27	-4270.00	6811.00	22600	20240103	-58.14	9450	20240903	0.11	22600	-58.14	20240103	9450	0.11	20240903	22600	-58.14	20240103	9450	0.11	20240903	0.45	N	033640	500	116 억	1551491	N	N	652	N	N
116	20240903	140342	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	9520	-10	5	-0.10	483057150	50623	49.13	9530	9660	9480	12380	6680	9530	9542.27	6.73	1054	10103	9816	9663	9376	9223	9740	9300	116	2850	500	7050	10	1	23059202	2195	-2.23	1.40	12	0.22	-4270.00	6811.00	22600	20240103	-57.88	9480	20240903	0.42	22600	-57.88	20240103	9480	0.42	20240903	22600	-57.88	20240103	9480	0.42	20240903	0.45	N	033640	500	116 억	1551491	N	N	652	N	N
117	20240903	130343	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	9510	-20	5	-0.21	418410530	43817	42.53	9530	9660	9480	12380	6680	9530	9549.09	6.73	4597	10103	9816	9663	9376	9223	9740	9300	116	2850	500	7050	10	1	23059202	2193	-2.23	1.40	12	0.19	-4270.00	6811.00	22600	20240103	-57.92	9480	20240903	0.32	22600	-57.92	20240103	9480	0.32	20240903	22600	-57.92	20240103	9480	0.32	20240903	0.45	N	033640	500	116 억	1551491	N	N	652	N	N
118	20240903	120340	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	9510	-20	5	-0.21	359296980	37597	36.49	9530	9660	9500	12380	6680	9530	9556.60	6.73	6335	10103	9816	9663	9376	9223	9740	9300	116	2850	500	7050	10	1	23059202	2193	-2.23	1.40	12	0.16	-4270.00	6811.00	22600	20240103	-57.92	9500	20240903	0.11	22600	-57.92	20240103	9500	0.11	20240903	22600	-57.92	20240103	9500	0.11	20240903	0.45	N	033640	500	116 억	1551491	N	N	652	N	N
119	20240903	110338	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	9580	50	2	0.52	281553490	29456	28.59	9530	9660	9500	12380	6680	9530	9558.54	6.73	7506	10103	9816	9663	9376	9223	9740	9300	116	2850	500	7050	10	1	23059202	2209	-2.24	1.41	12	0.13	-4270.00	6811.00	22600	20240103	-57.61	9500	20240903	0.84	22600	-57.61	20240103	9500	0.84	20240903	22600	-57.61	20240103	9500	0.84	20240903	0.45	N	033640	500	116 억	1551491	N	N	652	N	N
120	20240903	100339	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	9560	30	2	0.31	176458420	18473	17.93	9530	9660	9500	12380	6680	9530	9552.36	6.73	2852	10103	9816	9663	9376	9223	9740	9300	116	2850	500	7050	10	1	23059202	2204	-2.24	1.40	12	0.08	-4270.00	6811.00	22600	20240103	-57.70	9500	20240903	0.63	22600	-57.70	20240103	9500	0.63	20240903	22600	-57.70	20240103	9500	0.63	20240903	0.45	N	033640	500	116 억	1551491	N	N	652	N	N
121	20240903	090339	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	9570	40	2	0.42	6474190	679	0.66	9530	9600	9530	12380	6680	9530	9535.73	6.73	131	10103	9816	9663	9376	9223	9740	9300	116	2850	500	7050	10	1	23059202	2207	-2.24	1.41	12	0.00	-4270.00	6811.00	22600	20240103	-57.65	9510	20240902	0.63	22600	-57.65	20240103	9510	0.63	20240902	22600	-57.65	20240103	9510	0.63	20240902	0.45	N	033640	500	116 억	1551491	N	N	652	N	N
122	20240902	160336	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	9530	-370	5	-3.74	983050040	102632	144.21	9950	9950	9510	12870	6930	9900	9578.41	6.79	-19976	10213	10056	9933	9776	9653	9995	9715	116	2970	500	7320	10	1	23059202	2198	-2.23	1.40	12	0.45	-4270.00	6811.00	22600	20240103	-57.83	9510	20240902	0.21	22600	-57.83	20240103	9510	0.21	20240902	22600	-57.83	20240103	9510	0.21	20240902	0.46	N	033640	500	116 억	1565256	N	N	652	N	N
123	20240902	150340	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	9530	-370	5	-3.74	903175890	94245	132.43	9950	9950	9510	12870	6930	9900	9583.28	6.79	-17008	10213	10056	9933	9776	9653	9995	9715	116	2970	500	7320	10	1	23059202	2198	-2.23	1.40	12	0.41	-4270.00	6811.00	22600	20240103	-57.83	9510	20240902	0.21	22600	-57.83	20240103	9510	0.21	20240902	22600	-57.83	20240103	9510	0.21	20240902	0.46	N	033640	500	116 억	1565256	N	N	80	N	N
124	20240902	140342	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	9540	-360	5	-3.64	748083080	77952	109.53	9950	9950	9520	12870	6930	9900	9596.71	6.79	-11827	10213	10056	9933	9776	9653	9995	9715	116	2970	500	7320	10	1	23059202	2200	-2.23	1.40	12	0.34	-4270.00	6811.00	22600	20240103	-57.79	9520	20240902	0.21	22600	-57.79	20240103	9520	0.21	20240902	22600	-57.79	20240103	9520	0.21	20240902	0.46	N	033640	500	116 억	1565256	N	N	80	N	N
125	20240902	130339	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	9530	-370	5	-3.74	626627000	65209	91.63	9950	9950	9520	12870	6930	9900	9609.52	6.79	-9809	10213	10056	9933	9776	9653	9995	9715	116	2970	500	7320	10	1	23059202	2198	-2.23	1.40	12	0.28	-4270.00	6811.00	22600	20240103	-57.83	9520	20240902	0.11	22600	-57.83	20240103	9520	0.11	20240902	22600	-57.83	20240103	9520	0.11	20240902	0.46	N	033640	500	116 억	1565256	N	N	80	N	N
126	20240902	120341	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	9550	-350	5	-3.54	563310610	58570	82.30	9950	9950	9520	12870	6930	9900	9617.73	6.79	-8543	10213	10056	9933	9776	9653	9995	9715	116	2970	500	7320	10	1	23059202	2202	-2.24	1.40	12	0.25	-4270.00	6811.00	22600	20240103	-57.74	9520	20240902	0.32	22600	-57.74	20240103	9520	0.32	20240902	22600	-57.74	20240103	9520	0.32	20240902	0.46	N	033640	500	116 억	1565256	N	N	80	N	N
127	20240902	110338	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	9560	-340	5	-3.43	486798860	50561	71.04	9950	9950	9520	12870	6930	9900	9627.95	6.79	-8360	10213	10056	9933	9776	9653	9995	9715	116	2970	500	7320	10	1	23059202	2204	-2.24	1.40	12	0.22	-4270.00	6811.00	22600	20240103	-57.70	9520	20240902	0.42	22600	-57.70	20240103	9520	0.42	20240902	22600	-57.70	20240103	9520	0.42	20240902	0.46	N	033640	500	116 억	1565256	N	N	80	N	N
128	20240902	100337	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	9540	-360	5	-3.64	380810260	39488	55.49	9950	9950	9520	12870	6930	9900	9643.70	6.79	-8198	10213	10056	9933	9776	9653	9995	9715	116	2970	500	7320	10	1	23059202	2200	-2.23	1.40	12	0.17	-4270.00	6811.00	22600	20240103	-57.79	9520	20240902	0.21	22600	-57.79	20240103	9520	0.21	20240902	22600	-57.79	20240103	9520	0.21	20240902	0.46	N	033640	500	116 억	1565256	N	N	80	N	N
129	20240902	090335	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	9720	-180	5	-1.82	81209900	8309	11.68	9950	9950	9700	12870	6930	9900	9773.73	6.79	-565	10213	10056	9933	9776	9653	9995	9715	116	2970	500	7320	10	1	23059202	2241	-2.28	1.43	12	0.04	-4270.00	6811.00	22600	20240103	-56.99	9700	20240902	0.21	22600	-56.99	20240103	9700	0.21	20240902	22600	-56.99	20240103	9700	0.21	20240902	0.46	N	033640	500	116 억	1565256	N	N	80	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History