KissMeData/222800/price/prices-20240901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161014	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19200	-420	5	-2.14	2089190330	107638	84.05	19830	19900	19170	25500	13740	19620	19409.49	7.04	-13151	20193	19906	19643	19356	19093	19775	19225	159	5880	500	14510	10	1	31854143	6116	-5.32	1.30	12	0.34	-3606.00	14716.00	43100	20240104	-55.45	16900	20240909	13.61	43100	-55.45	20240104	16900	13.61	20240909	43100	-55.45	20240104	16900	13.61	20240909	2.96	N	222800	500	159 억	2242912	N	N	1097	N	N
3	20240930	151028	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19250	-370	5	-1.89	2010331250	103533	80.84	19830	19900	19170	25500	13740	19620	19417.30	7.04	-13421	20193	19906	19643	19356	19093	19775	19225	159	5880	500	14510	10	1	31854143	6132	-5.34	1.31	12	0.33	-3606.00	14716.00	43100	20240104	-55.34	16900	20240909	13.91	43100	-55.34	20240104	16900	13.91	20240909	43100	-55.34	20240104	16900	13.91	20240909	2.96	N	222800	500	159 억	2242912	N	N	2952	N	N
4	20240930	141027	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19240	-380	5	-1.94	1711964380	87999	68.71	19830	19900	19220	25500	13740	19620	19454.36	7.04	-12915	20193	19906	19643	19356	19093	19775	19225	159	5880	500	14510	10	1	31854143	6129	-5.34	1.31	12	0.28	-3606.00	14716.00	43100	20240104	-55.36	16900	20240909	13.85	43100	-55.36	20240104	16900	13.85	20240909	43100	-55.36	20240104	16900	13.85	20240909	2.96	N	222800	500	159 억	2242912	N	N	2952	N	N
5	20240930	131022	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19390	-230	5	-1.17	1358758630	69674	54.40	19830	19900	19220	25500	13740	19620	19501.66	7.04	-7527	20193	19906	19643	19356	19093	19775	19225	159	5880	500	14510	10	1	31854143	6177	-5.38	1.32	12	0.22	-3606.00	14716.00	43100	20240104	-55.01	16900	20240909	14.73	43100	-55.01	20240104	16900	14.73	20240909	43100	-55.01	20240104	16900	14.73	20240909	2.96	N	222800	500	159 억	2242912	N	N	2952	N	N
6	20240930	121019	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19260	-360	5	-1.83	1272130570	65193	50.90	19830	19900	19220	25500	13740	19620	19513.30	7.04	-8874	20193	19906	19643	19356	19093	19775	19225	159	5880	500	14510	10	1	31854143	6135	-5.34	1.31	12	0.20	-3606.00	14716.00	43100	20240104	-55.31	16900	20240909	13.96	43100	-55.31	20240104	16900	13.96	20240909	43100	-55.31	20240104	16900	13.96	20240909	2.96	N	222800	500	159 억	2242912	N	N	2952	N	N
7	20240930	111017	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19310	-310	5	-1.58	1101543860	56338	43.99	19830	19900	19310	25500	13740	19620	19552.41	7.04	-12698	20193	19906	19643	19356	19093	19775	19225	159	5880	500	14510	10	1	31854143	6151	-5.35	1.31	12	0.18	-3606.00	14716.00	43100	20240104	-55.20	16900	20240909	14.26	43100	-55.20	20240104	16900	14.26	20240909	43100	-55.20	20240104	16900	14.26	20240909	2.96	N	222800	500	159 억	2242912	N	N	2952	N	N
8	20240930	101014	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19540	-80	5	-0.41	810282310	41371	32.30	19830	19900	19480	25500	13740	19620	19585.76	7.04	-5292	20193	19906	19643	19356	19093	19775	19225	159	5880	500	14510	10	1	31854143	6224	-5.42	1.33	12	0.13	-3606.00	14716.00	43100	20240104	-54.66	16900	20240909	15.62	43100	-54.66	20240104	16900	15.62	20240909	43100	-54.66	20240104	16900	15.62	20240909	2.96	N	222800	500	159 억	2242912	N	N	2952	N	N
9	20240930	090933	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19600	-20	5	-0.10	228257250	11629	9.08	19830	19900	19490	25500	13740	19620	19628.28	7.04	-943	20193	19906	19643	19356	19093	19775	19225	159	5880	500	14510	10	1	31854143	6243	-5.44	1.33	12	0.04	-3606.00	14716.00	43100	20240104	-54.52	16900	20240909	15.98	43100	-54.52	20240104	16900	15.98	20240909	43100	-54.52	20240104	16900	15.98	20240909	2.96	N	222800	500	159 억	2242912	N	N	2952	N	N
10	20240927	161023	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19620	30	2	0.15	2460617210	124956	56.99	19710	19930	19380	25450	13720	19590	19692.10	7.07	-14744	20003	19796	19533	19326	19063	19900	19430	159	5860	500	14490	10	1	31854143	6250	-5.44	1.33	12	0.39	-3606.00	14716.00	43100	20240104	-54.48	16900	20240909	16.09	43100	-54.48	20240104	16900	16.09	20240909	43100	-54.48	20240104	16900	16.09	20240909	2.97	N	222800	500	159 억	2252927	N	N	2952	N	N
11	20240927	151025	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19630	40	2	0.20	2329890940	118295	53.95	19710	19930	19380	25450	13720	19590	19695.60	7.07	-13143	20003	19796	19533	19326	19063	19900	19430	159	5860	500	14490	10	1	31854143	6253	-5.44	1.33	12	0.37	-3606.00	14716.00	43100	20240104	-54.45	16900	20240909	16.15	43100	-54.45	20240104	16900	16.15	20240909	43100	-54.45	20240104	16900	16.15	20240909	2.97	N	222800	500	159 억	2252927	N	N	3099	N	N
12	20240927	141034	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19690	100	2	0.51	1939209330	98393	44.87	19710	19930	19380	25450	13720	19590	19708.81	7.07	-9770	20003	19796	19533	19326	19063	19900	19430	159	5860	500	14490	10	1	31854143	6272	-5.46	1.34	12	0.31	-3606.00	14716.00	43100	20240104	-54.32	16900	20240909	16.51	43100	-54.32	20240104	16900	16.51	20240909	43100	-54.32	20240104	16900	16.51	20240909	2.97	N	222800	500	159 억	2252927	N	N	3099	N	N
13	20240927	131026	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19740	150	2	0.77	1730401430	87795	40.04	19710	19930	19380	25450	13720	19590	19709.57	7.07	-7287	20003	19796	19533	19326	19063	19900	19430	159	5860	500	14490	10	1	31854143	6288	-5.47	1.34	12	0.28	-3606.00	14716.00	43100	20240104	-54.20	16900	20240909	16.80	43100	-54.20	20240104	16900	16.80	20240909	43100	-54.20	20240104	16900	16.80	20240909	2.97	N	222800	500	159 억	2252927	N	N	3099	N	N
14	20240927	121020	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19710	120	2	0.61	1495151250	75877	34.60	19710	19930	19380	25450	13720	19590	19704.93	7.07	-11838	20003	19796	19533	19326	19063	19900	19430	159	5860	500	14490	10	1	31854143	6278	-5.47	1.34	12	0.24	-3606.00	14716.00	43100	20240104	-54.27	16900	20240909	16.63	43100	-54.27	20240104	16900	16.63	20240909	43100	-54.27	20240104	16900	16.63	20240909	2.97	N	222800	500	159 억	2252927	N	N	3099	N	N
15	20240927	111024	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19690	100	2	0.51	1318345130	66906	30.51	19710	19930	19380	25450	13720	19590	19704.44	7.07	-12661	20003	19796	19533	19326	19063	19900	19430	159	5860	500	14490	10	1	31854143	6272	-5.46	1.34	12	0.21	-3606.00	14716.00	43100	20240104	-54.32	16900	20240909	16.51	43100	-54.32	20240104	16900	16.51	20240909	43100	-54.32	20240104	16900	16.51	20240909	2.97	N	222800	500	159 억	2252927	N	N	3099	N	N
16	20240927	101021	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19680	90	2	0.46	1102259410	55910	25.50	19710	19930	19380	25450	13720	19590	19714.89	7.07	-10000	20003	19796	19533	19326	19063	19900	19430	159	5860	500	14490	10	1	31854143	6269	-5.46	1.34	12	0.18	-3606.00	14716.00	43100	20240104	-54.34	16900	20240909	16.45	43100	-54.34	20240104	16900	16.45	20240909	43100	-54.34	20240104	16900	16.45	20240909	2.97	N	222800	500	159 억	2252927	N	N	3099	N	N
17	20240927	091024	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19730	140	2	0.71	336206110	17144	7.82	19710	19730	19380	25450	13720	19590	19610.72	7.07	-8169	20003	19796	19533	19326	19063	19900	19430	159	5860	500	14490	10	1	31854143	6285	-5.47	1.34	12	0.05	-3606.00	14716.00	43100	20240104	-54.22	16900	20240909	16.75	43100	-54.22	20240104	16900	16.75	20240909	43100	-54.22	20240104	16900	16.75	20240909	2.97	N	222800	500	159 억	2252927	N	N	3099	N	N
18	20240926	161005	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19590	860	2	4.59	4257432350	218368	112.50	19280	19740	19270	24300	13120	18730	19497.50	7.03	20710	19510	19120	18920	18530	18330	19020	18430	159	5570	500	13860	10	1	31854143	6240	-5.43	1.33	12	0.69	-3606.00	14716.00	43100	20240104	-54.55	16900	20240909	15.92	43100	-54.55	20240104	16900	15.92	20240909	43100	-54.55	20240104	16900	15.92	20240909	2.99	N	222800	500	159 억	2238295	N	N	3099	N	N
19	20240926	151009	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19560	830	2	4.43	4044429670	207489	106.90	19280	19740	19270	24300	13120	18730	19493.36	7.03	24165	19510	19120	18920	18530	18330	19020	18430	159	5570	500	13860	10	1	31854143	6231	-5.42	1.33	12	0.65	-3606.00	14716.00	43100	20240104	-54.62	16900	20240909	15.74	43100	-54.62	20240104	16900	15.74	20240909	43100	-54.62	20240104	16900	15.74	20240909	2.99	N	222800	500	159 억	2238295	N	N	2946	N	N
20	20240926	141016	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19440	710	2	3.79	3724457980	191093	98.45	19280	19740	19270	24300	13120	18730	19491.49	7.03	21602	19510	19120	18920	18530	18330	19020	18430	159	5570	500	13860	10	1	31854143	6192	-5.39	1.32	12	0.60	-3606.00	14716.00	43100	20240104	-54.90	16900	20240909	15.03	43100	-54.90	20240104	16900	15.03	20240909	43100	-54.90	20240104	16900	15.03	20240909	2.99	N	222800	500	159 억	2238295	N	N	2946	N	N
21	20240926	131015	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19480	750	2	4.00	3476226080	178345	91.88	19280	19740	19270	24300	13120	18730	19492.86	7.03	20587	19510	19120	18920	18530	18330	19020	18430	159	5570	500	13860	10	1	31854143	6205	-5.40	1.32	12	0.56	-3606.00	14716.00	43100	20240104	-54.80	16900	20240909	15.27	43100	-54.80	20240104	16900	15.27	20240909	43100	-54.80	20240104	16900	15.27	20240909	2.99	N	222800	500	159 억	2238295	N	N	2946	N	N
22	20240926	121016	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19530	800	2	4.27	3190178350	163683	84.33	19280	19740	19270	24300	13120	18730	19491.38	7.03	24575	19510	19120	18920	18530	18330	19020	18430	159	5570	500	13860	10	1	31854143	6221	-5.42	1.33	12	0.51	-3606.00	14716.00	43100	20240104	-54.69	16900	20240909	15.56	43100	-54.69	20240104	16900	15.56	20240909	43100	-54.69	20240104	16900	15.56	20240909	2.99	N	222800	500	159 억	2238295	N	N	2946	N	N
23	20240926	111016	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19500	770	2	4.11	2906853510	149181	76.86	19280	19740	19270	24300	13120	18730	19486.94	7.03	19367	19510	19120	18920	18530	18330	19020	18430	159	5570	500	13860	10	1	31854143	6212	-5.41	1.33	12	0.47	-3606.00	14716.00	43100	20240104	-54.76	16900	20240909	15.38	43100	-54.76	20240104	16900	15.38	20240909	43100	-54.76	20240104	16900	15.38	20240909	2.99	N	222800	500	159 억	2238295	N	N	2946	N	N
24	20240926	101018	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19280	550	2	2.94	2492272120	127782	65.83	19280	19740	19280	24300	13120	18730	19505.92	7.03	16031	19510	19120	18920	18530	18330	19020	18430	159	5570	500	13860	10	1	31854143	6141	-5.35	1.31	12	0.40	-3606.00	14716.00	43100	20240104	-55.27	16900	20240909	14.08	43100	-55.27	20240104	16900	14.08	20240909	43100	-55.27	20240104	16900	14.08	20240909	2.99	N	222800	500	159 억	2238295	N	N	2946	N	N
25	20240926	091014	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19490	760	2	4.06	693239280	35695	18.39	19280	19530	19280	24300	13120	18730	19427.05	7.03	18309	19510	19120	18920	18530	18330	19020	18430	159	5570	500	13860	10	1	31854143	6208	-5.40	1.32	12	0.11	-3606.00	14716.00	43100	20240104	-54.78	16900	20240909	15.33	43100	-54.78	20240104	16900	15.33	20240909	43100	-54.78	20240104	16900	15.33	20240909	2.99	N	222800	500	159 억	2238295	N	N	2946	N	N
26	20240925	161003	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18730	140	2	0.75	3680148240	193257	159.25	19000	19310	18720	24150	13020	18590	19043.09	7.14	-30612	18910	18750	18430	18270	17950	18830	18350	159	5560	500	13750	10	1	31854143	5966	-5.19	1.27	12	0.61	-3606.00	14716.00	43100	20240104	-56.54	16900	20240909	10.83	43100	-56.54	20240104	16900	10.83	20240909	43100	-56.54	20240104	16900	10.83	20240909	2.97	N	222800	500	159 억	2275627	N	N	2946	N	N
27	20240925	151011	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18780	190	2	1.02	3497153460	183506	151.21	19000	19310	18720	24150	13020	18590	19057.43	7.14	-29500	18910	18750	18430	18270	17950	18830	18350	159	5560	500	13750	10	1	31854143	5982	-5.21	1.28	12	0.58	-3606.00	14716.00	43100	20240104	-56.43	16900	20240909	11.12	43100	-56.43	20240104	16900	11.12	20240909	43100	-56.43	20240104	16900	11.12	20240909	2.97	N	222800	500	159 억	2275627	N	N	944	N	N
28	20240925	141013	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19010	420	2	2.26	2724367820	142640	117.54	19000	19310	18850	24150	13020	18590	19099.61	7.14	-16793	18910	18750	18430	18270	17950	18830	18350	159	5560	500	13750	10	1	31854143	6055	-5.27	1.29	12	0.45	-3606.00	14716.00	43100	20240104	-55.89	16900	20240909	12.49	43100	-55.89	20240104	16900	12.49	20240909	43100	-55.89	20240104	16900	12.49	20240909	2.97	N	222800	500	159 억	2275627	N	N	944	N	N
29	20240925	131010	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18970	380	2	2.04	2483808140	129974	107.10	19000	19310	18850	24150	13020	18590	19110.04	7.14	-15216	18910	18750	18430	18270	17950	18830	18350	159	5560	500	13750	10	1	31854143	6043	-5.26	1.29	12	0.41	-3606.00	14716.00	43100	20240104	-55.99	16900	20240909	12.25	43100	-55.99	20240104	16900	12.25	20240909	43100	-55.99	20240104	16900	12.25	20240909	2.97	N	222800	500	159 억	2275627	N	N	944	N	N
30	20240925	121013	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18960	370	2	1.99	2318306120	121259	99.92	19000	19310	18850	24150	13020	18590	19118.63	7.14	-12012	18910	18750	18430	18270	17950	18830	18350	159	5560	500	13750	10	1	31854143	6040	-5.26	1.29	12	0.38	-3606.00	14716.00	43100	20240104	-56.01	16900	20240909	12.19	43100	-56.01	20240104	16900	12.19	20240909	43100	-56.01	20240104	16900	12.19	20240909	2.97	N	222800	500	159 억	2275627	N	N	944	N	N
31	20240925	111009	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19100	510	2	2.74	1970000930	102981	84.86	19000	19310	18850	24150	13020	18590	19129.75	7.14	-5311	18910	18750	18430	18270	17950	18830	18350	159	5560	500	13750	10	1	31854143	6084	-5.30	1.30	12	0.32	-3606.00	14716.00	43100	20240104	-55.68	16900	20240909	13.02	43100	-55.68	20240104	16900	13.02	20240909	43100	-55.68	20240104	16900	13.02	20240909	2.97	N	222800	500	159 억	2275627	N	N	944	N	N
32	20240925	101006	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19120	530	2	2.85	1440978050	75213	61.98	19000	19310	18850	24150	13020	18590	19158.63	7.14	-2019	18910	18750	18430	18270	17950	18830	18350	159	5560	500	13750	10	1	31854143	6091	-5.30	1.30	12	0.24	-3606.00	14716.00	43100	20240104	-55.64	16900	20240909	13.14	43100	-55.64	20240104	16900	13.14	20240909	43100	-55.64	20240104	16900	13.14	20240909	2.97	N	222800	500	159 억	2275627	N	N	944	N	N
33	20240925	091017	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19230	640	2	3.44	565847260	29605	24.40	19000	19230	18850	24150	13020	18590	19113.23	7.14	5489	18910	18750	18430	18270	17950	18830	18350	159	5560	500	13750	10	1	31854143	6126	-5.33	1.31	12	0.09	-3606.00	14716.00	43100	20240104	-55.38	16900	20240909	13.79	43100	-55.38	20240104	16900	13.79	20240909	43100	-55.38	20240104	16900	13.79	20240909	2.97	N	222800	500	159 억	2275627	N	N	944	N	N
34	20240924	161002	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18590	520	2	2.88	2213913720	120044	111.88	18150	18590	18110	23450	12650	18070	18442.11	7.14	9022	18643	18356	18123	17836	17603	18500	17980	159	5380	500	13370	10	1	31854143	5922	-5.16	1.26	12	0.38	-3606.00	14716.00	43100	20240104	-56.87	16900	20240909	10.00	43100	-56.87	20240104	16900	10.00	20240909	43100	-56.87	20240104	16900	10.00	20240909	2.95	N	222800	500	159 억	2273588	N	N	944	N	N
35	20240924	151005	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18560	490	2	2.71	2046503670	111035	103.48	18150	18590	18110	23450	12650	18070	18431.16	7.14	9486	18643	18356	18123	17836	17603	18500	17980	159	5380	500	13370	10	1	31854143	5912	-5.15	1.26	12	0.35	-3606.00	14716.00	43100	20240104	-56.94	16900	20240909	9.82	43100	-56.94	20240104	16900	9.82	20240909	43100	-56.94	20240104	16900	9.82	20240909	2.95	N	222800	500	159 억	2273588	N	N	887	N	N
36	20240924	140955	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18540	470	2	2.60	1757991480	95490	89.00	18150	18560	18110	23450	12650	18070	18410.22	7.14	9125	18643	18356	18123	17836	17603	18500	17980	159	5380	500	13370	10	1	31854143	5906	-5.14	1.26	12	0.30	-3606.00	14716.00	43100	20240104	-56.98	16900	20240909	9.70	43100	-56.98	20240104	16900	9.70	20240909	43100	-56.98	20240104	16900	9.70	20240909	2.95	N	222800	500	159 억	2273588	N	N	887	N	N
37	20240924	131005	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18450	380	2	2.10	1389952740	75589	70.45	18150	18500	18110	23450	12650	18070	18388.29	7.14	8206	18643	18356	18123	17836	17603	18500	17980	159	5380	500	13370	10	1	31854143	5877	-5.12	1.25	12	0.24	-3606.00	14716.00	43100	20240104	-57.19	16900	20240909	9.17	43100	-57.19	20240104	16900	9.17	20240909	43100	-57.19	20240104	16900	9.17	20240909	2.95	N	222800	500	159 억	2273588	N	N	887	N	N
38	20240924	120958	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18470	400	2	2.21	1196114890	65091	60.66	18150	18500	18110	23450	12650	18070	18376.04	7.14	10964	18643	18356	18123	17836	17603	18500	17980	159	5380	500	13370	10	1	31854143	5883	-5.12	1.26	12	0.20	-3606.00	14716.00	43100	20240104	-57.15	16900	20240909	9.29	43100	-57.15	20240104	16900	9.29	20240909	43100	-57.15	20240104	16900	9.29	20240909	2.95	N	222800	500	159 억	2273588	N	N	887	N	N
39	20240924	111006	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18460	390	2	2.16	963880840	52510	48.94	18150	18500	18110	23450	12650	18070	18356.14	7.14	11557	18643	18356	18123	17836	17603	18500	17980	159	5380	500	13370	10	1	31854143	5880	-5.12	1.25	12	0.16	-3606.00	14716.00	43100	20240104	-57.17	16900	20240909	9.23	43100	-57.17	20240104	16900	9.23	20240909	43100	-57.17	20240104	16900	9.23	20240909	2.95	N	222800	500	159 억	2273588	N	N	887	N	N
40	20240924	101004	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18480	410	2	2.27	540359640	29556	27.55	18150	18480	18110	23450	12650	18070	18282.57	7.14	7713	18643	18356	18123	17836	17603	18500	17980	159	5380	500	13370	10	1	31854143	5887	-5.12	1.26	12	0.09	-3606.00	14716.00	43100	20240104	-57.12	16900	20240909	9.35	43100	-57.12	20240104	16900	9.35	20240909	43100	-57.12	20240104	16900	9.35	20240909	2.95	N	222800	500	159 억	2273588	N	N	887	N	N
41	20240924	091007	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18270	200	2	1.11	76451770	4200	3.91	18150	18300	18110	23450	12650	18070	18202.80	7.14	586	18643	18356	18123	17836	17603	18500	17980	159	5380	500	13370	10	1	31854143	5820	-5.07	1.24	12	0.01	-3606.00	14716.00	43100	20240104	-57.61	16900	20240909	8.11	43100	-57.61	20240104	16900	8.11	20240909	43100	-57.61	20240104	16900	8.11	20240909	2.95	N	222800	500	159 억	2273588	N	N	887	N	N
42	20240923	161001	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18070	10	2	0.06	1947000740	106988	79.18	17890	18410	17890	23450	12650	18060	18198.68	7.10	15246	18833	18446	18173	17786	17513	18310	17650	159	5390	500	13360	10	1	31854143	5756	-5.01	1.23	12	0.34	-3606.00	14716.00	43100	20240104	-58.07	16900	20240909	6.92	43100	-58.07	20240104	16900	6.92	20240909	43100	-58.07	20240104	16900	6.92	20240909	2.96	N	222800	500	159 억	2260537	N	N	887	N	N
43	20240923	151002	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18070	10	2	0.06	1828582230	100430	74.33	17890	18410	17890	23450	12650	18060	18207.58	7.10	14701	18833	18446	18173	17786	17513	18310	17650	159	5390	500	13360	10	1	31854143	5756	-5.01	1.23	12	0.32	-3606.00	14716.00	43100	20240104	-58.07	16900	20240909	6.92	43100	-58.07	20240104	16900	6.92	20240909	43100	-58.07	20240104	16900	6.92	20240909	2.96	N	222800	500	159 억	2260537	N	N	1520	N	N
44	20240923	141008	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18100	40	2	0.22	1506873060	82629	61.16	17890	18410	17890	23450	12650	18060	18236.68	7.10	7644	18833	18446	18173	17786	17513	18310	17650	159	5390	500	13360	10	1	31854143	5766	-5.02	1.23	12	0.26	-3606.00	14716.00	43100	20240104	-58.00	16900	20240909	7.10	43100	-58.00	20240104	16900	7.10	20240909	43100	-58.00	20240104	16900	7.10	20240909	2.96	N	222800	500	159 억	2260537	N	N	1520	N	N
45	20240923	131004	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18240	180	2	1.00	1144913740	62719	46.42	17890	18410	17890	23450	12650	18060	18254.75	7.10	8555	18833	18446	18173	17786	17513	18310	17650	159	5390	500	13360	10	1	31854143	5810	-5.06	1.24	12	0.20	-3606.00	14716.00	43100	20240104	-57.68	16900	20240909	7.93	43100	-57.68	20240104	16900	7.93	20240909	43100	-57.68	20240104	16900	7.93	20240909	2.96	N	222800	500	159 억	2260537	N	N	1520	N	N
46	20240923	121005	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18260	200	2	1.11	981196600	53739	39.77	17890	18410	17890	23450	12650	18060	18258.68	7.10	7811	18833	18446	18173	17786	17513	18310	17650	159	5390	500	13360	10	1	31854143	5817	-5.06	1.24	12	0.17	-3606.00	14716.00	43100	20240104	-57.63	16900	20240909	8.05	43100	-57.63	20240104	16900	8.05	20240909	43100	-57.63	20240104	16900	8.05	20240909	2.96	N	222800	500	159 억	2260537	N	N	1520	N	N
47	20240923	111004	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18350	290	2	1.61	797870940	43732	32.37	17890	18400	17890	23450	12650	18060	18244.69	7.10	11930	18833	18446	18173	17786	17513	18310	17650	159	5390	500	13360	10	1	31854143	5845	-5.09	1.25	12	0.14	-3606.00	14716.00	43100	20240104	-57.42	16900	20240909	8.58	43100	-57.42	20240104	16900	8.58	20240909	43100	-57.42	20240104	16900	8.58	20240909	2.96	N	222800	500	159 억	2260537	N	N	1520	N	N
48	20240923	101002	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18330	270	2	1.50	564837480	31033	22.97	17890	18370	17890	23450	12650	18060	18201.33	7.10	11169	18833	18446	18173	17786	17513	18310	17650	159	5390	500	13360	10	1	31854143	5839	-5.08	1.25	12	0.10	-3606.00	14716.00	43100	20240104	-57.47	16900	20240909	8.46	43100	-57.47	20240104	16900	8.46	20240909	43100	-57.47	20240104	16900	8.46	20240909	2.96	N	222800	500	159 억	2260537	N	N	1520	N	N
49	20240923	091003	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18070	10	2	0.06	65509400	3646	2.70	17890	18070	17890	23450	12650	18060	17966.65	7.10	-480	18833	18446	18173	17786	17513	18310	17650	159	5390	500	13360	10	1	31854143	5756	-5.01	1.23	12	0.01	-3606.00	14716.00	43100	20240104	-58.07	16900	20240909	6.92	43100	-58.07	20240104	16900	6.92	20240909	43100	-58.07	20240104	16900	6.92	20240909	2.96	N	222800	500	159 억	2260537	N	N	1520	N	N
50	20240913	160915	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18140	-330	5	-1.79	2635921430	145358	62.29	18440	18500	17880	24000	12930	18470	18133.95	7.25	-17272	19176	18822	18336	17982	17496	19000	18160	159	5530	500	13660	10	1	31854143	5778	-5.03	1.23	12	0.46	-3606.00	14716.00	43100	20240104	-57.91	16900	20240909	7.34	43100	-57.91	20240104	16900	7.34	20240909	43100	-57.91	20240104	16900	7.34	20240909	2.99	N	222800	500	159 억	2310044	N	N	342	N	N
51	20240913	150922	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18160	-310	5	-1.68	2521840240	139071	59.60	18440	18500	17880	24000	12930	18470	18133.45	7.25	-16898	19176	18822	18336	17982	17496	19000	18160	159	5530	500	13660	10	1	31854143	5785	-5.04	1.23	12	0.44	-3606.00	14716.00	43100	20240104	-57.87	16900	20240909	7.46	43100	-57.87	20240104	16900	7.46	20240909	43100	-57.87	20240104	16900	7.46	20240909	2.99	N	222800	500	159 억	2310044	N	N	1469	N	N
52	20240913	140925	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18080	-390	5	-2.11	2117604000	116788	50.05	18440	18500	17880	24000	12930	18470	18132.00	7.25	-15988	19176	18822	18336	17982	17496	19000	18160	159	5530	500	13660	10	1	31854143	5759	-5.01	1.23	12	0.37	-3606.00	14716.00	43100	20240104	-58.05	16900	20240909	6.98	43100	-58.05	20240104	16900	6.98	20240909	43100	-58.05	20240104	16900	6.98	20240909	2.99	N	222800	500	159 억	2310044	N	N	1469	N	N
53	20240913	130919	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17910	-560	5	-3.03	1835572980	101068	43.31	18440	18500	17880	24000	12930	18470	18161.73	7.25	-21745	19176	18822	18336	17982	17496	19000	18160	159	5530	500	13660	10	1	31854143	5705	-4.97	1.22	12	0.32	-3606.00	14716.00	43100	20240104	-58.45	16900	20240909	5.98	43100	-58.45	20240104	16900	5.98	20240909	43100	-58.45	20240104	16900	5.98	20240909	2.99	N	222800	500	159 억	2310044	N	N	1469	N	N
54	20240913	120920	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17920	-550	5	-2.98	1503517090	82551	35.38	18440	18500	17900	24000	12930	18470	18213.16	7.25	-25915	19176	18822	18336	17982	17496	19000	18160	159	5530	500	13660	10	1	31854143	5708	-4.97	1.22	12	0.26	-3606.00	14716.00	43100	20240104	-58.42	16900	20240909	6.04	43100	-58.42	20240104	16900	6.04	20240909	43100	-58.42	20240104	16900	6.04	20240909	2.99	N	222800	500	159 억	2310044	N	N	1469	N	N
55	20240913	110921	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18190	-280	5	-1.52	989265900	54036	23.16	18440	18500	18180	24000	12930	18470	18307.50	7.25	-21886	19176	18822	18336	17982	17496	19000	18160	159	5530	500	13660	10	1	31854143	5794	-5.04	1.24	12	0.17	-3606.00	14716.00	43100	20240104	-57.80	16900	20240909	7.63	43100	-57.80	20240104	16900	7.63	20240909	43100	-57.80	20240104	16900	7.63	20240909	2.99	N	222800	500	159 억	2310044	N	N	1469	N	N
56	20240913	100925	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18310	-160	5	-0.87	680734410	37117	15.91	18440	18500	18180	24000	12930	18470	18340.19	7.25	-13782	19176	18822	18336	17982	17496	19000	18160	159	5530	500	13660	10	1	31854143	5832	-5.08	1.24	12	0.12	-3606.00	14716.00	43100	20240104	-57.52	16900	20240909	8.34	43100	-57.52	20240104	16900	8.34	20240909	43100	-57.52	20240104	16900	8.34	20240909	2.99	N	222800	500	159 억	2310044	N	N	1469	N	N
57	20240913	090927	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18360	-110	5	-0.60	170802340	9315	3.99	18440	18440	18180	24000	12930	18470	18336.11	7.25	-1734	19176	18822	18336	17982	17496	19000	18160	159	5530	500	13660	10	1	31854143	5848	-5.09	1.25	12	0.03	-3606.00	14716.00	43100	20240104	-57.40	16900	20240909	8.64	43100	-57.40	20240104	16900	8.64	20240909	43100	-57.40	20240104	16900	8.64	20240909	2.99	N	222800	500	159 억	2310044	N	N	1469	N	N
58	20240912	160904	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18470	900	2	5.12	4260407870	230934	215.54	18040	18690	17850	22800	12300	17570	18448.37	7.11	36827	18390	17980	17750	17340	17110	17865	17225	159	5230	500	13000	10	1	31854143	5883	-5.12	1.26	12	0.72	-3606.00	14716.00	43100	20240104	-57.15	16900	20240909	9.29	43100	-57.15	20240104	16900	9.29	20240909	43100	-57.15	20240104	16900	9.29	20240909	2.99	N	222800	500	159 억	2264810	N	N	1469	N	N
59	20240912	150920	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18650	1080	2	6.15	3568285560	193486	180.59	18040	18690	17850	22800	12300	17570	18442.09	7.11	42355	18390	17980	17750	17340	17110	17865	17225	159	5230	500	13000	10	1	31854143	5941	-5.17	1.27	12	0.61	-3606.00	14716.00	43100	20240104	-56.73	16900	20240909	10.36	43100	-56.73	20240104	16900	10.36	20240909	43100	-56.73	20240104	16900	10.36	20240909	2.99	N	222800	500	159 억	2264810	N	N	1086	N	N
60	20240912	140922	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18610	1040	2	5.92	3115664000	169234	157.96	18040	18680	17850	22800	12300	17570	18410.39	7.11	37856	18390	17980	17750	17340	17110	17865	17225	159	5230	500	13000	10	1	31854143	5928	-5.16	1.26	12	0.53	-3606.00	14716.00	43100	20240104	-56.82	16900	20240909	10.12	43100	-56.82	20240104	16900	10.12	20240909	43100	-56.82	20240104	16900	10.12	20240909	2.99	N	222800	500	159 억	2264810	N	N	1086	N	N
61	20240912	130915	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18610	1040	2	5.92	2596349380	141344	131.92	18040	18610	17850	22800	12300	17570	18369.01	7.11	37853	18390	17980	17750	17340	17110	17865	17225	159	5230	500	13000	10	1	31854143	5928	-5.16	1.26	12	0.44	-3606.00	14716.00	43100	20240104	-56.82	16900	20240909	10.12	43100	-56.82	20240104	16900	10.12	20240909	43100	-56.82	20240104	16900	10.12	20240909	2.99	N	222800	500	159 억	2264810	N	N	1086	N	N
62	20240912	120913	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18360	790	2	4.50	2091436540	113991	106.39	18040	18530	17850	22800	12300	17570	18347.38	7.11	18887	18390	17980	17750	17340	17110	17865	17225	159	5230	500	13000	10	1	31854143	5848	-5.09	1.25	12	0.36	-3606.00	14716.00	43100	20240104	-57.40	16900	20240909	8.64	43100	-57.40	20240104	16900	8.64	20240909	43100	-57.40	20240104	16900	8.64	20240909	2.99	N	222800	500	159 억	2264810	N	N	1086	N	N
63	20240912	110913	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18170	600	2	3.41	1798813570	97992	91.46	18040	18530	17850	22800	12300	17570	18356.74	7.11	17930	18390	17980	17750	17340	17110	17865	17225	159	5230	500	13000	10	1	31854143	5788	-5.04	1.23	12	0.31	-3606.00	14716.00	43100	20240104	-57.84	16900	20240909	7.51	43100	-57.84	20240104	16900	7.51	20240909	43100	-57.84	20240104	16900	7.51	20240909	2.99	N	222800	500	159 억	2264810	N	N	1086	N	N
64	20240912	100916	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18140	570	2	3.24	1602093100	87158	81.35	18040	18530	17850	22800	12300	17570	18381.48	7.11	18433	18390	17980	17750	17340	17110	17865	17225	159	5230	500	13000	10	1	31854143	5778	-5.03	1.23	12	0.27	-3606.00	14716.00	43100	20240104	-57.91	16900	20240909	7.34	43100	-57.91	20240104	16900	7.34	20240909	43100	-57.91	20240104	16900	7.34	20240909	2.99	N	222800	500	159 억	2264810	N	N	1086	N	N
65	20240912	090915	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18480	910	2	5.18	615299030	33547	31.31	18040	18490	17850	22800	12300	17570	18341.40	7.11	22847	18390	17980	17750	17340	17110	17865	17225	159	5230	500	13000	10	1	31854143	5887	-5.12	1.26	12	0.11	-3606.00	14716.00	43100	20240104	-57.12	16900	20240909	9.35	43100	-57.12	20240104	16900	9.35	20240909	43100	-57.12	20240104	16900	9.35	20240909	2.99	N	222800	500	159 억	2264810	N	N	1086	N	N
66	20240911	160855	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17570	-330	5	-1.84	1868571750	105047	93.63	17890	18160	17520	23250	12530	17900	17789.26	7.90	-4270	18400	18150	17950	17700	17500	18050	17600	159	5350	500	13240	10	1	31854143	5597	-4.87	1.19	12	0.33	-3606.00	14716.00	43100	20240104	-59.23	16900	20240909	3.96	43100	-59.23	20240104	16900	3.96	20240909	43100	-59.23	20240104	16900	3.96	20240909	3.03	N	222800	500	159 억	2516303	N	N	1086	N	N
67	20240911	150901	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17590	-310	5	-1.73	1748331300	98203	87.53	17890	18160	17520	23250	12530	17900	17803.24	7.90	-6078	18400	18150	17950	17700	17500	18050	17600	159	5350	500	13240	10	1	31854143	5603	-4.88	1.20	12	0.31	-3606.00	14716.00	43100	20240104	-59.19	16900	20240909	4.08	43100	-59.19	20240104	16900	4.08	20240909	43100	-59.19	20240104	16900	4.08	20240909	3.03	N	222800	500	159 억	2516303	N	N	1569	N	N
68	20240911	140904	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17620	-280	5	-1.56	1478978880	82890	73.88	17890	18160	17600	23250	12530	17900	17842.67	7.90	-481	18400	18150	17950	17700	17500	18050	17600	159	5350	500	13240	10	1	31854143	5613	-4.89	1.20	12	0.26	-3606.00	14716.00	43100	20240104	-59.12	16900	20240909	4.26	43100	-59.12	20240104	16900	4.26	20240909	43100	-59.12	20240104	16900	4.26	20240909	3.03	N	222800	500	159 억	2516303	N	N	1569	N	N
69	20240911	130859	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17680	-220	5	-1.23	1199121240	67030	59.75	17890	18160	17650	23250	12530	17900	17889.32	7.90	1639	18400	18150	17950	17700	17500	18050	17600	159	5350	500	13240	10	1	31854143	5632	-4.90	1.20	12	0.21	-3606.00	14716.00	43100	20240104	-58.98	16900	20240909	4.62	43100	-58.98	20240104	16900	4.62	20240909	43100	-58.98	20240104	16900	4.62	20240909	3.03	N	222800	500	159 억	2516303	N	N	1569	N	N
70	20240911	120904	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17770	-130	5	-0.73	1027787030	57352	51.12	17890	18160	17650	23250	12530	17900	17920.68	7.90	4284	18400	18150	17950	17700	17500	18050	17600	159	5350	500	13240	10	1	31854143	5660	-4.93	1.21	12	0.18	-3606.00	14716.00	43100	20240104	-58.77	16900	20240909	5.15	43100	-58.77	20240104	16900	5.15	20240909	43100	-58.77	20240104	16900	5.15	20240909	3.03	N	222800	500	159 억	2516303	N	N	1569	N	N
71	20240911	110854	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17700	-200	5	-1.12	869054340	48399	43.14	17890	18160	17650	23250	12530	17900	17956.04	7.90	2128	18400	18150	17950	17700	17500	18050	17600	159	5350	500	13240	10	1	31854143	5638	-4.91	1.20	12	0.15	-3606.00	14716.00	43100	20240104	-58.93	16900	20240909	4.73	43100	-58.93	20240104	16900	4.73	20240909	43100	-58.93	20240104	16900	4.73	20240909	3.03	N	222800	500	159 억	2516303	N	N	1569	N	N
72	20240911	100851	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18010	110	2	0.61	496818340	27539	24.55	17890	18160	17890	23250	12530	17900	18040.54	7.90	10398	18400	18150	17950	17700	17500	18050	17600	159	5350	500	13240	10	1	31854143	5737	-4.99	1.22	12	0.09	-3606.00	14716.00	43100	20240104	-58.21	16900	20240909	6.57	43100	-58.21	20240104	16900	6.57	20240909	43100	-58.21	20240104	16900	6.57	20240909	3.03	N	222800	500	159 억	2516303	N	N	1569	N	N
73	20240911	090906	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18040	140	2	0.78	81092980	4510	4.02	17890	18050	17890	23250	12530	17900	17980.71	7.90	2557	18400	18150	17950	17700	17500	18050	17600	159	5350	500	13240	10	1	31854143	5746	-5.00	1.23	12	0.01	-3606.00	14716.00	43100	20240104	-58.14	16900	20240909	6.75	43100	-58.14	20240104	16900	6.75	20240909	43100	-58.14	20240104	16900	6.75	20240909	3.03	N	222800	500	159 억	2516303	N	N	1569	N	N
74	20240910	160855	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17900	-90	5	-0.50	2002907250	111835	50.23	18100	18200	17750	23350	12600	17990	17909.53	7.92	-15848	18836	18412	17656	17232	16476	18625	17445	159	5360	500	13310	10	1	31854143	5702	-4.96	1.22	12	0.35	-3606.00	14716.00	43100	20240104	-58.47	16900	20240909	5.92	43100	-58.47	20240104	16900	5.92	20240909	43100	-58.47	20240104	16900	5.92	20240909	3.13	N	222800	500	159 억	2523878	N	N	1569	N	N
75	20240910	150904	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17890	-100	5	-0.56	1862415820	103983	46.70	18100	18200	17750	23350	12600	17990	17910.77	7.92	-19860	18836	18412	17656	17232	16476	18625	17445	159	5360	500	13310	10	1	31854143	5699	-4.96	1.22	12	0.33	-3606.00	14716.00	43100	20240104	-58.49	16900	20240909	5.86	43100	-58.49	20240104	16900	5.86	20240909	43100	-58.49	20240104	16900	5.86	20240909	3.13	N	222800	500	159 억	2523878	N	N	357	N	N
76	20240910	140856	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17960	-30	5	-0.17	1617905240	90329	40.57	18100	18200	17750	23350	12600	17990	17911.25	7.92	-25540	18836	18412	17656	17232	16476	18625	17445	159	5360	500	13310	10	1	31854143	5721	-4.98	1.22	12	0.28	-3606.00	14716.00	43100	20240104	-58.33	16900	20240909	6.27	43100	-58.33	20240104	16900	6.27	20240909	43100	-58.33	20240104	16900	6.27	20240909	3.13	N	222800	500	159 억	2523878	N	N	357	N	N
77	20240910	130855	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17760	-230	5	-1.28	1403087840	78285	35.16	18100	18200	17750	23350	12600	17990	17922.82	7.92	-31388	18836	18412	17656	17232	16476	18625	17445	159	5360	500	13310	10	1	31854143	5657	-4.93	1.21	12	0.25	-3606.00	14716.00	43100	20240104	-58.79	16900	20240909	5.09	43100	-58.79	20240104	16900	5.09	20240909	43100	-58.79	20240104	16900	5.09	20240909	3.13	N	222800	500	159 억	2523878	N	N	357	N	N
78	20240910	120856	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17750	-240	5	-1.33	1259736240	70217	31.54	18100	18200	17750	23350	12600	17990	17940.62	7.92	-31265	18836	18412	17656	17232	16476	18625	17445	159	5360	500	13310	10	1	31854143	5654	-4.92	1.21	12	0.22	-3606.00	14716.00	43100	20240104	-58.82	16900	20240909	5.03	43100	-58.82	20240104	16900	5.03	20240909	43100	-58.82	20240104	16900	5.03	20240909	3.13	N	222800	500	159 억	2523878	N	N	357	N	N
79	20240910	110854	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17880	-110	5	-0.61	1050628740	58475	26.26	18100	18200	17780	23350	12600	17990	17967.14	7.92	-26404	18836	18412	17656	17232	16476	18625	17445	159	5360	500	13310	10	1	31854143	5696	-4.96	1.22	12	0.18	-3606.00	14716.00	43100	20240104	-58.52	16900	20240909	5.80	43100	-58.52	20240104	16900	5.80	20240909	43100	-58.52	20240104	16900	5.80	20240909	3.13	N	222800	500	159 억	2523878	N	N	357	N	N
80	20240910	100858	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18010	20	2	0.11	841523550	46800	21.02	18100	18200	17780	23350	12600	17990	17981.27	7.92	-21108	18836	18412	17656	17232	16476	18625	17445	159	5360	500	13310	10	1	31854143	5737	-4.99	1.22	12	0.15	-3606.00	14716.00	43100	20240104	-58.21	16900	20240909	6.57	43100	-58.21	20240104	16900	6.57	20240909	43100	-58.21	20240104	16900	6.57	20240909	3.13	N	222800	500	159 억	2523878	N	N	357	N	N
81	20240910	090855	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17860	-130	5	-0.72	334317330	18550	8.33	18100	18200	17850	23350	12600	17990	18022.50	7.92	-11265	18836	18412	17656	17232	16476	18625	17445	159	5360	500	13310	10	1	31854143	5689	-4.95	1.21	12	0.06	-3606.00	14716.00	43100	20240104	-58.56	16900	20240909	5.68	43100	-58.56	20240104	16900	5.68	20240909	43100	-58.56	20240104	16900	5.68	20240909	3.13	N	222800	500	159 억	2523878	N	N	357	N	N
82	20240909	160839	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17990	410	2	2.33	3848158910	220974	76.63	17010	18080	16900	22850	12310	17580	17410.78	7.87	33914	18833	18206	17793	17166	16753	18000	16960	159	5270	500	13000	10	1	31854143	5731	-4.99	1.22	12	0.69	-3606.00	14716.00	43100	20240104	-58.26	16900	20240909	6.45	43100	-58.26	20240104	16900	6.45	20240909	43100	-58.26	20240104	16900	6.45	20240909	3.23	N	222800	500	159 억	2505709	N	N	357	N	N
83	20240909	150848	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18050	470	2	2.67	3642091360	209536	72.66	17010	18080	16900	22850	12310	17580	17381.70	7.87	34618	18833	18206	17793	17166	16753	18000	16960	159	5270	500	13000	10	1	31854143	5750	-5.01	1.23	12	0.66	-3606.00	14716.00	43100	20240104	-58.12	16900	20240909	6.80	43100	-58.12	20240104	16900	6.80	20240909	43100	-58.12	20240104	16900	6.80	20240909	3.23	N	222800	500	159 억	2505709	N	N	209	N	N
84	20240909	140850	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18050	470	2	2.67	3187948310	184327	63.92	17010	18060	16900	22850	12310	17580	17295.07	7.87	31224	18833	18206	17793	17166	16753	18000	16960	159	5270	500	13000	10	1	31854143	5750	-5.01	1.23	12	0.58	-3606.00	14716.00	43100	20240104	-58.12	16900	20240909	6.80	43100	-58.12	20240104	16900	6.80	20240909	43100	-58.12	20240104	16900	6.80	20240909	3.23	N	222800	500	159 억	2505709	N	N	209	N	N
85	20240909	130844	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17660	80	2	0.46	2686411220	156315	54.20	17010	17680	16900	22850	12310	17580	17185.88	7.87	24867	18833	18206	17793	17166	16753	18000	16960	159	5270	500	13000	10	1	31854143	5625	-4.90	1.20	12	0.49	-3606.00	14716.00	43100	20240104	-59.03	16900	20240909	4.50	43100	-59.03	20240104	16900	4.50	20240909	43100	-59.03	20240104	16900	4.50	20240909	3.23	N	222800	500	159 억	2505709	N	N	209	N	N
86	20240909	120842	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17550	-30	5	-0.17	2386305420	139241	48.28	17010	17560	16900	22850	12310	17580	17137.95	7.87	27492	18833	18206	17793	17166	16753	18000	16960	159	5270	500	13000	10	1	31854143	5590	-4.87	1.19	12	0.44	-3606.00	14716.00	43100	20240104	-59.28	16900	20240909	3.85	43100	-59.28	20240104	16900	3.85	20240909	43100	-59.28	20240104	16900	3.85	20240909	3.23	N	222800	500	159 억	2505709	N	N	209	N	N
87	20240909	110843	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17390	-190	5	-1.08	2074172830	121371	42.09	17010	17420	16900	22850	12310	17580	17089.53	7.87	26870	18833	18206	17793	17166	16753	18000	16960	159	5270	500	13000	10	1	31854143	5539	-4.82	1.18	12	0.38	-3606.00	14716.00	43100	20240104	-59.65	16900	20240909	2.90	43100	-59.65	20240104	16900	2.90	20240909	43100	-59.65	20240104	16900	2.90	20240909	3.23	N	222800	500	159 억	2505709	N	N	209	N	N
88	20240909	100848	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17080	-500	5	-2.84	1599509810	93810	32.53	17010	17250	16900	22850	12310	17580	17050.53	7.87	16802	18833	18206	17793	17166	16753	18000	16960	159	5270	500	13000	10	1	31854143	5441	-4.74	1.16	12	0.29	-3606.00	14716.00	43100	20240104	-60.37	16900	20240909	1.07	43100	-60.37	20240104	16900	1.07	20240909	43100	-60.37	20240104	16900	1.07	20240909	3.23	N	222800	500	159 억	2505709	N	N	209	N	N
89	20240909	090841	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17000	-580	5	-3.30	623965020	36650	12.71	17010	17250	16900	22850	12310	17580	17024.97	7.87	8728	18833	18206	17793	17166	16753	18000	16960	159	5270	500	13000	10	1	31854143	5415	-4.71	1.16	12	0.12	-3606.00	14716.00	43100	20240104	-60.56	16900	20240909	0.59	43100	-60.56	20240104	16900	0.59	20240909	43100	-60.56	20240104	16900	0.59	20240909	3.23	N	222800	500	159 억	2505709	N	N	209	N	N
90	20240906	160828	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17580	-710	5	-3.88	5040752800	285908	68.65	18210	18420	17380	23750	12810	18290	17630.78	7.65	81071	19990	19140	18690	17840	17390	18915	17615	159	5460	500	13530	10	1	31854143	5600	-4.88	1.19	12	0.90	-3606.00	14716.00	43100	20240104	-59.21	17380	20240906	1.15	43100	-59.21	20240104	17380	1.15	20240906	43100	-59.21	20240104	17380	1.15	20240906	3.33	N	222800	500	159 억	2438279	N	N	209	N	N
91	20240906	150842	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17590	-700	5	-3.83	4697724210	266424	63.98	18210	18420	17380	23750	12810	18290	17632.51	7.65	73896	19990	19140	18690	17840	17390	18915	17615	159	5460	500	13530	10	1	31854143	5603	-4.88	1.20	12	0.84	-3606.00	14716.00	43100	20240104	-59.19	17380	20240906	1.21	43100	-59.19	20240104	17380	1.21	20240906	43100	-59.19	20240104	17380	1.21	20240906	3.33	N	222800	500	159 억	2438279	N	N	3063	N	N
92	20240906	140852	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17600	-690	5	-3.77	3915299250	221801	53.26	18210	18420	17380	23750	12810	18290	17652.31	7.65	48848	19990	19140	18690	17840	17390	18915	17615	159	5460	500	13530	10	1	31854143	5606	-4.88	1.20	12	0.70	-3606.00	14716.00	43100	20240104	-59.16	17380	20240906	1.27	43100	-59.16	20240104	17380	1.27	20240906	43100	-59.16	20240104	17380	1.27	20240906	3.33	N	222800	500	159 억	2438279	N	N	3063	N	N
93	20240906	130843	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17540	-750	5	-4.10	3525739960	199673	47.95	18210	18420	17380	23750	12810	18290	17657.57	7.65	39238	19990	19140	18690	17840	17390	18915	17615	159	5460	500	13530	10	1	31854143	5587	-4.86	1.19	12	0.63	-3606.00	14716.00	43100	20240104	-59.30	17380	20240906	0.92	43100	-59.30	20240104	17380	0.92	20240906	43100	-59.30	20240104	17380	0.92	20240906	3.33	N	222800	500	159 억	2438279	N	N	3063	N	N
94	20240906	120844	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17670	-620	5	-3.39	3180475620	180031	43.23	18210	18420	17380	23750	12810	18290	17666.27	7.65	33748	19990	19140	18690	17840	17390	18915	17615	159	5460	500	13530	10	1	31854143	5629	-4.90	1.20	12	0.57	-3606.00	14716.00	43100	20240104	-59.00	17380	20240906	1.67	43100	-59.00	20240104	17380	1.67	20240906	43100	-59.00	20240104	17380	1.67	20240906	3.33	N	222800	500	159 억	2438279	N	N	3063	N	N
95	20240906	110845	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17700	-590	5	-3.23	2706786170	153116	36.77	18210	18420	17380	23750	12810	18290	17678.01	7.65	29285	19990	19140	18690	17840	17390	18915	17615	159	5460	500	13530	10	1	31854143	5638	-4.91	1.20	12	0.48	-3606.00	14716.00	43100	20240104	-58.93	17380	20240906	1.84	43100	-58.93	20240104	17380	1.84	20240906	43100	-58.93	20240104	17380	1.84	20240906	3.33	N	222800	500	159 억	2438279	N	N	3063	N	N
96	20240906	100840	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17420	-870	5	-4.76	2011020880	113441	27.24	18210	18420	17380	23750	12810	18290	17727.46	7.65	16705	19990	19140	18690	17840	17390	18915	17615	159	5460	500	13530	10	1	31854143	5549	-4.83	1.18	12	0.36	-3606.00	14716.00	43100	20240104	-59.58	17380	20240906	0.23	43100	-59.58	20240104	17380	0.23	20240906	43100	-59.58	20240104	17380	0.23	20240906	3.33	N	222800	500	159 억	2438279	N	N	3063	N	N
97	20240906	090842	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18100	-190	5	-1.04	190201740	10446	2.51	18210	18420	18100	23750	12810	18290	18208.09	7.65	-2580	19990	19140	18690	17840	17390	18915	17615	159	5460	500	13530	10	1	31854143	5766	-5.02	1.23	12	0.03	-3606.00	14716.00	43100	20240104	-58.00	18100	20240906	0.00	43100	-58.00	20240104	18100	0.00	20240906	43100	-58.00	20240104	18100	0.00	20240906	3.33	N	222800	500	159 억	2438279	N	N	3063	N	N
98	20240905	160828	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18290	-890	5	-4.64	7658928100	412597	100.26	19200	19540	18240	24900	13430	19180	18563.57	7.29	129849	20340	19760	19420	18840	18500	19590	18670	159	5720	500	14190	10	1	31854143	5826	-5.07	1.24	12	1.30	-3606.00	14716.00	43100	20240104	-57.56	18240	20240905	0.27	43100	-57.56	20240104	18240	0.27	20240905	43100	-57.56	20240104	18240	0.27	20240905	3.35	N	222800	500	159 억	2323142	N	N	3063	N	N
99	20240905	150843	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18390	-790	5	-4.12	7144567720	384514	93.43	19200	19540	18240	24900	13430	19180	18580.74	7.29	125036	20340	19760	19420	18840	18500	19590	18670	159	5720	500	14190	10	1	31854143	5858	-5.10	1.25	12	1.21	-3606.00	14716.00	43100	20240104	-57.33	18240	20240905	0.82	43100	-57.33	20240104	18240	0.82	20240905	43100	-57.33	20240104	18240	0.82	20240905	3.35	N	222800	500	159 억	2323142	N	N	949	N	N
100	20240905	140837	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18260	-920	5	-4.80	5839735450	313311	76.13	19200	19540	18240	24900	13430	19180	18638.75	7.29	77517	20340	19760	19420	18840	18500	19590	18670	159	5720	500	14190	10	1	31854143	5817	-5.06	1.24	12	0.98	-3606.00	14716.00	43100	20240104	-57.63	18240	20240905	0.11	43100	-57.63	20240104	18240	0.11	20240905	43100	-57.63	20240104	18240	0.11	20240905	3.35	N	222800	500	159 억	2323142	N	N	949	N	N
101	20240905	130838	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18310	-870	5	-4.54	4649887150	248317	60.34	19200	19540	18260	24900	13430	19180	18725.57	7.29	55459	20340	19760	19420	18840	18500	19590	18670	159	5720	500	14190	10	1	31854143	5832	-5.08	1.24	12	0.78	-3606.00	14716.00	43100	20240104	-57.52	18260	20240905	0.27	43100	-57.52	20240104	18260	0.27	20240905	43100	-57.52	20240104	18260	0.27	20240905	3.35	N	222800	500	159 억	2323142	N	N	949	N	N
102	20240905	120838	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18530	-650	5	-3.39	3245522390	171905	41.77	19200	19540	18500	24900	13430	19180	18879.71	7.29	30353	20340	19760	19420	18840	18500	19590	18670	159	5720	500	14190	10	1	31854143	5903	-5.14	1.26	12	0.54	-3606.00	14716.00	43100	20240104	-57.01	18500	20240905	0.16	43100	-57.01	20240104	18500	0.16	20240905	43100	-57.01	20240104	18500	0.16	20240905	3.35	N	222800	500	159 억	2323142	N	N	949	N	N
103	20240905	110835	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18630	-550	5	-2.87	1707276040	89054	21.64	19200	19540	18620	24900	13430	19180	19171.24	7.29	-12619	20340	19760	19420	18840	18500	19590	18670	159	5720	500	14190	10	1	31854143	5934	-5.17	1.27	12	0.28	-3606.00	14716.00	43100	20240104	-56.77	18620	20240905	0.05	43100	-56.77	20240104	18620	0.05	20240905	43100	-56.77	20240104	18620	0.05	20240905	3.35	N	222800	500	159 억	2323142	N	N	949	N	N
104	20240905	100834	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19320	140	2	0.73	653577980	33739	8.20	19200	19540	19200	24900	13430	19180	19371.70	7.29	253	20340	19760	19420	18840	18500	19590	18670	159	5720	500	14190	10	1	31854143	6154	-5.36	1.31	12	0.11	-3606.00	14716.00	43100	20240104	-55.17	19080	20240904	1.26	43100	-55.17	20240104	19080	1.26	20240904	43100	-55.17	20240104	19080	1.26	20240904	3.35	N	222800	500	159 억	2323142	N	N	949	N	N
105	20240905	090843	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19310	130	2	0.68	185393790	9606	2.33	19200	19400	19200	24900	13430	19180	19300.04	7.29	-230	20340	19760	19420	18840	18500	19590	18670	159	5720	500	14190	10	1	31854143	6151	-5.35	1.31	12	0.03	-3606.00	14716.00	43100	20240104	-55.20	19080	20240904	1.21	43100	-55.20	20240104	19080	1.21	20240904	43100	-55.20	20240104	19080	1.21	20240904	3.35	N	222800	500	159 억	2323142	N	N	949	N	N
106	20240904	160821	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19180	-1220	5	-5.98	7896881760	408681	168.42	19450	20000	19080	26500	14300	20400	19323.13	7.11	-21949	21466	20932	20616	20082	19766	20775	19925	159	6100	500	15090	10	1	31854143	6110	-5.32	1.30	12	1.28	-3606.00	14716.00	43100	20240104	-55.50	19080	20240904	0.52	43100	-55.50	20240104	19080	0.52	20240904	43100	-55.50	20240104	19080	0.52	20240904	3.28	N	222800	500	159 억	2265695	N	N	949	N	N
107	20240904	150827	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19150	-1250	5	-6.13	7446508880	385174	158.73	19450	20000	19080	26500	14300	20400	19332.84	7.11	-22439	21466	20932	20616	20082	19766	20775	19925	159	6100	500	15090	10	1	31854143	6100	-5.31	1.30	12	1.21	-3606.00	14716.00	43100	20240104	-55.57	19080	20240904	0.37	43100	-55.57	20240104	19080	0.37	20240904	43100	-55.57	20240104	19080	0.37	20240904	3.28	N	222800	500	159 억	2265695	N	N	22	N	N
108	20240904	140831	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19140	-1260	5	-6.18	6411163850	331012	136.41	19450	20000	19130	26500	14300	20400	19368.37	7.11	-36741	21466	20932	20616	20082	19766	20775	19925	159	6100	500	15090	10	1	31854143	6097	-5.31	1.30	12	1.04	-3606.00	14716.00	43100	20240104	-55.59	19130	20240904	0.05	43100	-55.59	20240104	19130	0.05	20240904	43100	-55.59	20240104	19130	0.05	20240904	3.28	N	222800	500	159 억	2265695	N	N	22	N	N
109	20240904	130828	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19210	-1190	5	-5.83	5666925280	292189	120.41	19450	20000	19150	26500	14300	20400	19394.72	7.11	-39695	21466	20932	20616	20082	19766	20775	19925	159	6100	500	15090	10	1	31854143	6119	-5.33	1.31	12	0.92	-3606.00	14716.00	43100	20240104	-55.43	19150	20240904	0.31	43100	-55.43	20240104	19150	0.31	20240904	43100	-55.43	20240104	19150	0.31	20240904	3.28	N	222800	500	159 억	2265695	N	N	22	N	N
110	20240904	120825	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19390	-1010	5	-4.95	4389600520	225900	93.10	19450	20000	19300	26500	14300	20400	19431.61	7.11	-29262	21466	20932	20616	20082	19766	20775	19925	159	6100	500	15090	10	1	31854143	6177	-5.38	1.32	12	0.71	-3606.00	14716.00	43100	20240104	-55.01	19300	20240904	0.47	43100	-55.01	20240104	19300	0.47	20240904	43100	-55.01	20240104	19300	0.47	20240904	3.28	N	222800	500	159 억	2265695	N	N	22	N	N
111	20240904	110823	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19350	-1050	5	-5.15	3819726860	196482	80.97	19450	20000	19300	26500	14300	20400	19440.59	7.11	-30119	21466	20932	20616	20082	19766	20775	19925	159	6100	500	15090	10	1	31854143	6164	-5.37	1.31	12	0.62	-3606.00	14716.00	43100	20240104	-55.10	19300	20240904	0.26	43100	-55.10	20240104	19300	0.26	20240904	43100	-55.10	20240104	19300	0.26	20240904	3.28	N	222800	500	159 억	2265695	N	N	22	N	N
112	20240904	100826	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19390	-1010	5	-4.95	2602131460	133636	55.07	19450	20000	19330	26500	14300	20400	19471.78	7.11	-17525	21466	20932	20616	20082	19766	20775	19925	159	6100	500	15090	10	1	31854143	6177	-5.38	1.32	12	0.42	-3606.00	14716.00	43100	20240104	-55.01	19330	20240904	0.31	43100	-55.01	20240104	19330	0.31	20240904	43100	-55.01	20240104	19330	0.31	20240904	3.28	N	222800	500	159 억	2265695	N	N	22	N	N
113	20240904	090829	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19580	-820	5	-4.02	712743860	36393	15.00	19450	20000	19440	26500	14300	20400	19584.64	7.11	1232	21466	20932	20616	20082	19766	20775	19925	159	6100	500	15090	10	1	31854143	6237	-5.43	1.33	12	0.11	-3606.00	14716.00	43100	20240104	-54.57	19440	20240904	0.72	43100	-54.57	20240104	19440	0.72	20240904	43100	-54.57	20240104	19440	0.72	20240904	3.28	N	222800	500	159 억	2265695	N	N	22	N	N
114	20240903	160814	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20400	-700	5	-3.32	4979839900	240956	181.06	21100	21150	20300	27400	14800	21100	20668.27	7.19	-26183	21500	21300	21100	20900	20700	21200	20800	159	6300	500	15610	50	1	31854143	6498	-5.66	1.39	12	0.76	-3606.00	14716.00	43100	20240104	-52.67	20300	20240903	0.49	43100	-52.67	20240104	20300	0.49	20240903	43100	-52.67	20240104	20300	0.49	20240903	3.33	N	222800	500	159 억	2291289	N	N	22	N	N
115	20240903	150822	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20450	-650	5	-3.08	4421264350	213553	160.46	21100	21150	20350	27400	14800	21100	20703.36	7.19	-31569	21500	21300	21100	20900	20700	21200	20800	159	6300	500	15610	50	1	31854143	6514	-5.67	1.39	12	0.67	-3606.00	14716.00	43100	20240104	-52.55	20350	20240903	0.49	43100	-52.55	20240104	20350	0.49	20240903	43100	-52.55	20240104	20350	0.49	20240903	3.33	N	222800	500	159 억	2291289	N	N	2353	N	N
116	20240903	140823	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20650	-450	5	-2.13	3176315800	152766	114.79	21100	21150	20550	27400	14800	21100	20792.03	7.19	-41596	21500	21300	21100	20900	20700	21200	20800	159	6300	500	15610	50	1	31854143	6578	-5.73	1.40	12	0.48	-3606.00	14716.00	43100	20240104	-52.09	20550	20240903	0.49	43100	-52.09	20240104	20550	0.49	20240903	43100	-52.09	20240104	20550	0.49	20240903	3.33	N	222800	500	159 억	2291289	N	N	2353	N	N
117	20240903	130822	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20650	-450	5	-2.13	2396848050	114948	86.37	21100	21150	20650	27400	14800	21100	20851.59	7.19	-45876	21500	21300	21100	20900	20700	21200	20800	159	6300	500	15610	50	1	31854143	6578	-5.73	1.40	12	0.36	-3606.00	14716.00	43100	20240104	-52.09	20650	20240903	0.00	43100	-52.09	20240104	20650	0.00	20240903	43100	-52.09	20240104	20650	0.00	20240903	3.33	N	222800	500	159 억	2291289	N	N	2353	N	N
118	20240903	120811	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20800	-300	5	-1.42	1425384100	68055	51.14	21100	21150	20800	27400	14800	21100	20944.59	7.19	-29172	21500	21300	21100	20900	20700	21200	20800	159	6300	500	15610	50	1	31854143	6626	-5.77	1.41	12	0.21	-3606.00	14716.00	43100	20240104	-51.74	20800	20240903	0.00	43100	-51.74	20240104	20800	0.00	20240903	43100	-51.74	20240104	20800	0.00	20240903	3.33	N	222800	500	159 억	2291289	N	N	2353	N	N
119	20240903	110811	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21000	-100	5	-0.47	1058279600	50469	37.92	21100	21150	20850	27400	14800	21100	20968.90	7.19	-19498	21500	21300	21100	20900	20700	21200	20800	159	6300	500	15610	50	1	31854143	6689	-5.82	1.43	12	0.16	-3606.00	14716.00	43100	20240104	-51.28	20850	20240903	0.72	43100	-51.28	20240104	20850	0.72	20240903	43100	-51.28	20240104	20850	0.72	20240903	3.33	N	222800	500	159 억	2291289	N	N	2353	N	N
120	20240903	100811	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21000	-100	5	-0.47	581398850	27673	20.79	21100	21150	20900	27400	14800	21100	21009.61	7.19	-9077	21500	21300	21100	20900	20700	21200	20800	159	6300	500	15610	50	1	31854143	6689	-5.82	1.43	12	0.09	-3606.00	14716.00	43100	20240104	-51.28	20850	20240829	0.72	43100	-51.28	20240104	20850	0.72	20240829	43100	-51.28	20240104	20850	0.72	20240829	3.33	N	222800	500	159 억	2291289	N	N	2353	N	N
121	20240903	090814	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21000	-100	5	-0.47	77039050	3656	2.75	21100	21150	21000	27400	14800	21100	21071.95	7.19	-1218	21500	21300	21100	20900	20700	21200	20800	159	6300	500	15610	50	1	31854143	6689	-5.82	1.43	12	0.01	-3606.00	14716.00	43100	20240104	-51.28	20850	20240829	0.72	43100	-51.28	20240104	20850	0.72	20240829	43100	-51.28	20240104	20850	0.72	20240829	3.33	N	222800	500	159 억	2291289	N	N	2353	N	N
122	20240902	160805	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	-150	5	-0.71	2787308950	132281	83.09	21300	21300	20900	27600	14900	21250	21071.05	7.19	-10325	21716	21482	21216	20982	20716	21600	21100	159	6350	500	15720	50	1	31854143	6721	-5.85	1.43	12	0.42	-3606.00	14716.00	43100	20240104	-51.04	20850	20240829	1.20	43100	-51.04	20240104	20850	1.20	20240829	43100	-51.04	20240104	20850	1.20	20240829	3.26	N	222800	500	159 억	2289202	N	N	2353	N	N
123	20240902	150818	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	-150	5	-0.71	2621757350	124424	78.16	21300	21300	20900	27600	14900	21250	21071.15	7.19	-10514	21716	21482	21216	20982	20716	21600	21100	159	6350	500	15720	50	1	31854143	6721	-5.85	1.43	12	0.39	-3606.00	14716.00	43100	20240104	-51.04	20850	20240829	1.20	43100	-51.04	20240104	20850	1.20	20240829	43100	-51.04	20240104	20850	1.20	20240829	3.26	N	222800	500	159 억	2289202	N	N	3618	N	N
124	20240902	140816	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21150	-100	5	-0.47	2231740800	105942	66.55	21300	21300	20900	27600	14900	21250	21065.68	7.19	-13177	21716	21482	21216	20982	20716	21600	21100	159	6350	500	15720	50	1	31854143	6737	-5.87	1.44	12	0.33	-3606.00	14716.00	43100	20240104	-50.93	20850	20240829	1.44	43100	-50.93	20240104	20850	1.44	20240829	43100	-50.93	20240104	20850	1.44	20240829	3.26	N	222800	500	159 억	2289202	N	N	3618	N	N
125	20240902	130811	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21150	-100	5	-0.47	1961598100	93150	58.51	21300	21300	20900	27600	14900	21250	21058.49	7.19	-10428	21716	21482	21216	20982	20716	21600	21100	159	6350	500	15720	50	1	31854143	6737	-5.87	1.44	12	0.29	-3606.00	14716.00	43100	20240104	-50.93	20850	20240829	1.44	43100	-50.93	20240104	20850	1.44	20240829	43100	-50.93	20240104	20850	1.44	20240829	3.26	N	222800	500	159 억	2289202	N	N	3618	N	N
126	20240902	120815	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	-50	5	-0.24	1620619550	77038	48.39	21300	21300	20900	27600	14900	21250	21036.63	7.19	-1502	21716	21482	21216	20982	20716	21600	21100	159	6350	500	15720	50	1	31854143	6753	-5.88	1.44	12	0.24	-3606.00	14716.00	43100	20240104	-50.81	20850	20240829	1.68	43100	-50.81	20240104	20850	1.68	20240829	43100	-50.81	20240104	20850	1.68	20240829	3.26	N	222800	500	159 억	2289202	N	N	3618	N	N
127	20240902	110807	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21050	-200	5	-0.94	1441162100	68532	43.05	21300	21300	20900	27600	14900	21250	21029.04	7.19	-1390	21716	21482	21216	20982	20716	21600	21100	159	6350	500	15720	50	1	31854143	6705	-5.84	1.43	12	0.22	-3606.00	14716.00	43100	20240104	-51.16	20850	20240829	0.96	43100	-51.16	20240104	20850	0.96	20240829	43100	-51.16	20240104	20850	0.96	20240829	3.26	N	222800	500	159 억	2289202	N	N	3618	N	N
128	20240902	100806	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21050	-200	5	-0.94	1101425450	52374	32.90	21300	21300	20900	27600	14900	21250	21030.00	7.19	-2700	21716	21482	21216	20982	20716	21600	21100	159	6350	500	15720	50	1	31854143	6705	-5.84	1.43	12	0.16	-3606.00	14716.00	43100	20240104	-51.16	20850	20240829	0.96	43100	-51.16	20240104	20850	0.96	20240829	43100	-51.16	20240104	20850	0.96	20240829	3.26	N	222800	500	159 억	2289202	N	N	3618	N	N
129	20240902	090801	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21050	-200	5	-0.94	360826300	17078	10.73	21300	21300	21000	27600	14900	21250	21128.14	7.19	-4397	21716	21482	21216	20982	20716	21600	21100	159	6350	500	15720	50	1	31854143	6705	-5.84	1.43	12	0.05	-3606.00	14716.00	43100	20240104	-51.16	20850	20240829	0.96	43100	-51.16	20240104	20850	0.96	20240829	43100	-51.16	20240104	20850	0.96	20240829	3.26	N	222800	500	159 억	2289202	N	N	3618	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History