KissMeData/114190/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

58 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	160818	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12570	-260	5	-2.03	1195692480	94578	64.24	12830	13000	12430	16670	8990	12830	12642.41	1.03	4124	13463	13146	12973	12656	12483	13060	12570	131	3840	500	9230	10	1	26123038	3284	74.82	8.41	12	0.36	168.00	1494.00	23550	20231017	-46.62	10280	20240909	22.28	22800	-44.87	20240614	10280	22.28	20240909	23550	-46.62	20231017	10280	22.28	20240909	1.31	N	114190	500	130 억	269265	N	N	2	N	N
3	20240930	150831	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12540	-290	5	-2.26	1171022240	92612	62.90	12830	13000	12430	16670	8990	12830	12644.39	1.03	3715	13463	13146	12973	12656	12483	13060	12570	131	3840	500	9230	10	1	26123038	3276	74.64	8.39	12	0.35	168.00	1494.00	23550	20231017	-46.75	10280	20240909	21.98	22800	-45.00	20240614	10280	21.98	20240909	23550	-46.75	20231017	10280	21.98	20240909	1.31	N	114190	500	130 억	269265	N	N	0	N	N
4	20240930	140828	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12490	-340	5	-2.65	1080974970	85405	58.01	12830	13000	12430	16670	8990	12830	12657.05	1.03	2940	13463	13146	12973	12656	12483	13060	12570	131	3840	500	9230	10	1	26123038	3263	74.35	8.36	12	0.33	168.00	1494.00	23550	20231017	-46.96	10280	20240909	21.50	22800	-45.22	20240614	10280	21.50	20240909	23550	-46.96	20231017	10280	21.50	20240909	1.31	N	114190	500	130 억	269265	N	N	0	N	N
5	20240930	130826	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12590	-240	5	-1.87	954375070	75285	51.13	12830	13000	12430	16670	8990	12830	12676.83	1.03	4528	13463	13146	12973	12656	12483	13060	12570	131	3840	500	9230	10	1	26123038	3289	74.94	8.43	12	0.29	168.00	1494.00	23550	20231017	-46.54	10280	20240909	22.47	22800	-44.78	20240614	10280	22.47	20240909	23550	-46.54	20231017	10280	22.47	20240909	1.31	N	114190	500	130 억	269265	N	N	0	N	N
6	20240930	120823	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12560	-270	5	-2.10	877294720	69179	46.99	12830	13000	12430	16670	8990	12830	12681.52	1.03	2223	13463	13146	12973	12656	12483	13060	12570	131	3840	500	9230	10	1	26123038	3281	74.76	8.41	12	0.26	168.00	1494.00	23550	20231017	-46.67	10280	20240909	22.18	22800	-44.91	20240614	10280	22.18	20240909	23550	-46.67	20231017	10280	22.18	20240909	1.31	N	114190	500	130 억	269265	N	N	0	N	N
7	20240930	110821	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12500	-330	5	-2.57	784499870	61748	41.94	12830	13000	12440	16670	8990	12830	12704.86	1.03	-338	13463	13146	12973	12656	12483	13060	12570	131	3840	500	9230	10	1	26123038	3265	74.40	8.37	12	0.24	168.00	1494.00	23550	20231017	-46.92	10280	20240909	21.60	22800	-45.18	20240614	10280	21.60	20240909	23550	-46.92	20231017	10280	21.60	20240909	1.31	N	114190	500	130 억	269265	N	N	0	N	N
8	20240930	100819	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12680	-150	5	-1.17	527297040	41291	28.05	12830	13000	12560	16670	8990	12830	12770.27	1.03	940	13463	13146	12973	12656	12483	13060	12570	131	3840	500	9230	10	1	26123038	3312	75.48	8.49	12	0.16	168.00	1494.00	23550	20231017	-46.16	10280	20240909	23.35	22800	-44.39	20240614	10280	23.35	20240909	23550	-46.16	20231017	10280	23.35	20240909	1.31	N	114190	500	130 억	269265	N	N	0	N	N
9	20240930	090747	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12820	-10	5	-0.08	131465240	10219	6.94	12830	13000	12770	16670	8990	12830	12864.79	1.03	2731	13463	13146	12973	12656	12483	13060	12570	131	3840	500	9230	10	1	26123038	3349	76.31	8.58	12	0.04	168.00	1494.00	23550	20231017	-45.56	10280	20240909	24.71	22800	-43.77	20240614	10280	24.71	20240909	23550	-45.56	20231017	10280	24.71	20240909	1.31	N	114190	500	130 억	269265	N	N	0	N	N
10	20240927	160827	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12830	-70	5	-0.54	1907656620	146915	138.17	13110	13290	12800	16770	9030	12900	12984.79	1.11	-24272	13206	13052	12826	12672	12446	13130	12750	131	3870	500	9280	10	1	26123038	3352	76.37	8.59	12	0.56	168.00	1494.00	23550	20231017	-45.52	10280	20240909	24.81	22800	-43.73	20240614	10280	24.81	20240909	23550	-45.52	20231017	10280	24.81	20240909	1.29	N	114190	500	130 억	290057	N	N	0	N	N
11	20240927	150828	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12840	-60	5	-0.47	1847408310	142221	133.76	13110	13290	12800	16770	9030	12900	12989.70	1.11	-24191	13206	13052	12826	12672	12446	13130	12750	131	3870	500	9280	10	1	26123038	3354	76.43	8.59	12	0.54	168.00	1494.00	23550	20231017	-45.48	10280	20240909	24.90	22800	-43.68	20240614	10280	24.90	20240909	23550	-45.48	20231017	10280	24.90	20240909	1.29	N	114190	500	130 억	290057	N	N	0	N	N
12	20240927	140834	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12860	-40	5	-0.31	1653159540	127093	119.53	13110	13290	12810	16770	9030	12900	13007.48	1.11	-15871	13206	13052	12826	12672	12446	13130	12750	131	3870	500	9280	10	1	26123038	3359	76.55	8.61	12	0.49	168.00	1494.00	23550	20231017	-45.39	10280	20240909	25.10	22800	-43.60	20240614	10280	25.10	20240909	23550	-45.39	20231017	10280	25.10	20240909	1.29	N	114190	500	130 억	290057	N	N	0	N	N
13	20240927	130827	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13050	150	2	1.16	1571181010	120733	113.55	13110	13290	12810	16770	9030	12900	13013.68	1.11	-18045	13206	13052	12826	12672	12446	13130	12750	131	3870	500	9280	10	1	26123038	3409	77.68	8.73	12	0.46	168.00	1494.00	23550	20231017	-44.59	10280	20240909	26.95	22800	-42.76	20240614	10280	26.95	20240909	23550	-44.59	20231017	10280	26.95	20240909	1.29	N	114190	500	130 억	290057	N	N	0	N	N
14	20240927	120823	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12870	-30	5	-0.23	1320863280	101477	95.44	13110	13290	12810	16770	9030	12900	13016.38	1.11	-27825	13206	13052	12826	12672	12446	13130	12750	131	3870	500	9280	10	1	26123038	3362	76.61	8.61	12	0.39	168.00	1494.00	23550	20231017	-45.35	10280	20240909	25.19	22800	-43.55	20240614	10280	25.19	20240909	23550	-45.35	20231017	10280	25.19	20240909	1.29	N	114190	500	130 억	290057	N	N	0	N	N
15	20240927	110826	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12890	-10	5	-0.08	1284981960	98694	92.82	13110	13290	12810	16770	9030	12900	13019.86	1.11	-26752	13206	13052	12826	12672	12446	13130	12750	131	3870	500	9280	10	1	26123038	3367	76.73	8.63	12	0.38	168.00	1494.00	23550	20231017	-45.27	10280	20240909	25.39	22800	-43.46	20240614	10280	25.39	20240909	23550	-45.27	20231017	10280	25.39	20240909	1.29	N	114190	500	130 억	290057	N	N	0	N	N
16	20240927	100825	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12860	-40	5	-0.31	1084970010	83189	78.24	13110	13290	12850	16770	9030	12900	13042.23	1.11	-18948	13206	13052	12826	12672	12446	13130	12750	131	3870	500	9280	10	1	26123038	3359	76.55	8.61	12	0.32	168.00	1494.00	23550	20231017	-45.39	10280	20240909	25.10	22800	-43.60	20240614	10280	25.10	20240909	23550	-45.39	20231017	10280	25.10	20240909	1.29	N	114190	500	130 억	290057	N	N	0	N	N
17	20240927	090827	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13080	180	2	1.40	471594090	35869	33.73	13110	13290	13010	16770	9030	12900	13147.68	1.11	-11657	13206	13052	12826	12672	12446	13130	12750	131	3870	500	9280	10	1	26123038	3417	77.86	8.76	12	0.14	168.00	1494.00	23550	20231017	-44.46	10280	20240909	27.24	22800	-42.63	20240614	10280	27.24	20240909	23550	-44.46	20231017	10280	27.24	20240909	1.29	N	114190	500	130 억	290057	N	N	0	N	N
18	20240926	160811	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12900	200	2	1.57	1329908980	103942	90.22	12750	12980	12600	16510	8890	12700	12794.46	1.01	31663	13213	12956	12743	12486	12273	12850	12380	131	3810	500	9140	10	1	26123038	3370	76.79	8.63	12	0.40	168.00	1494.00	23550	20231017	-45.22	10280	20240909	25.49	22800	-43.42	20240614	10280	25.49	20240909	23550	-45.22	20231017	10280	25.49	20240909	1.26	N	114190	500	130 억	262645	N	N	0	N	N
19	20240926	150813	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12880	180	2	1.42	1243398380	97225	84.39	12750	12980	12600	16510	8890	12700	12788.88	1.01	32389	13213	12956	12743	12486	12273	12850	12380	131	3810	500	9140	10	1	26123038	3365	76.67	8.62	12	0.37	168.00	1494.00	23550	20231017	-45.31	10280	20240909	25.29	22800	-43.51	20240614	10280	25.29	20240909	23550	-45.31	20231017	10280	25.29	20240909	1.26	N	114190	500	130 억	262645	N	N	0	N	N
20	20240926	140821	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12850	150	2	1.18	867080150	68051	59.07	12750	12910	12600	16510	8890	12700	12741.62	1.01	13828	13213	12956	12743	12486	12273	12850	12380	131	3810	500	9140	10	1	26123038	3357	76.49	8.60	12	0.26	168.00	1494.00	23550	20231017	-45.44	10280	20240909	25.00	22800	-43.64	20240614	10280	25.00	20240909	23550	-45.44	20231017	10280	25.00	20240909	1.26	N	114190	500	130 억	262645	N	N	0	N	N
21	20240926	130819	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12730	30	2	0.24	712506680	55987	48.59	12750	12910	12600	16510	8890	12700	12726.29	1.01	7844	13213	12956	12743	12486	12273	12850	12380	131	3810	500	9140	10	1	26123038	3325	75.77	8.52	12	0.21	168.00	1494.00	23550	20231017	-45.94	10280	20240909	23.83	22800	-44.17	20240614	10280	23.83	20240909	23550	-45.94	20231017	10280	23.83	20240909	1.26	N	114190	500	130 억	262645	N	N	0	N	N
22	20240926	120822	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12700	0	3	0.00	647243200	50859	44.14	12750	12910	12600	16510	8890	12700	12726.23	1.01	5672	13213	12956	12743	12486	12273	12850	12380	131	3810	500	9140	10	1	26123038	3318	75.60	8.50	12	0.19	168.00	1494.00	23550	20231017	-46.07	10280	20240909	23.54	22800	-44.30	20240614	10280	23.54	20240909	23550	-46.07	20231017	10280	23.54	20240909	1.26	N	114190	500	130 억	262645	N	N	0	N	N
23	20240926	110820	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12710	10	2	0.08	588449640	46234	40.13	12750	12910	12600	16510	8890	12700	12727.64	1.01	5027	13213	12956	12743	12486	12273	12850	12380	131	3810	500	9140	10	1	26123038	3320	75.65	8.51	12	0.18	168.00	1494.00	23550	20231017	-46.03	10280	20240909	23.64	22800	-44.25	20240614	10280	23.64	20240909	23550	-46.03	20231017	10280	23.64	20240909	1.26	N	114190	500	130 억	262645	N	N	0	N	N
24	20240926	100823	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12740	40	2	0.31	531800920	41785	36.27	12750	12910	12600	16510	8890	12700	12727.08	1.01	4912	13213	12956	12743	12486	12273	12850	12380	131	3810	500	9140	10	1	26123038	3328	75.83	8.53	12	0.16	168.00	1494.00	23550	20231017	-45.90	10280	20240909	23.93	22800	-44.12	20240614	10280	23.93	20240909	23550	-45.90	20231017	10280	23.93	20240909	1.26	N	114190	500	130 억	262645	N	N	0	N	N
25	20240926	090820	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12890	190	2	1.50	95367460	7463	6.48	12750	12910	12650	16510	8890	12700	12778.70	1.01	2110	13213	12956	12743	12486	12273	12850	12380	131	3810	500	9140	10	1	26123038	3367	76.73	8.63	12	0.03	168.00	1494.00	23550	20231017	-45.27	10280	20240909	25.39	22800	-43.46	20240614	10280	25.39	20240909	23550	-45.27	20231017	10280	25.39	20240909	1.26	N	114190	500	130 억	262645	N	N	0	N	N
26	20240925	160811	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12700	-30	5	-0.24	1467591240	114544	89.46	12900	13000	12530	16540	8920	12730	12812.64	0.94	16810	13050	12890	12740	12580	12430	12970	12660	131	3810	500	9160	10	1	26123038	3318	75.60	8.50	12	0.44	168.00	1494.00	23550	20231017	-46.07	10280	20240909	23.54	22800	-44.30	20240614	10280	23.54	20240909	23550	-46.07	20231017	10280	23.54	20240909	1.24	N	114190	500	130 억	244632	N	N	0	N	N
27	20240925	150817	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12760	30	2	0.24	1414972070	110412	86.24	12900	13000	12530	16540	8920	12730	12815.38	0.94	17544	13050	12890	12740	12580	12430	12970	12660	131	3810	500	9160	10	1	26123038	3333	75.95	8.54	12	0.42	168.00	1494.00	23550	20231017	-45.82	10280	20240909	24.12	22800	-44.04	20240614	10280	24.12	20240909	23550	-45.82	20231017	10280	24.12	20240909	1.24	N	114190	500	130 억	244632	N	N	0	N	N
28	20240925	140818	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12980	250	2	1.96	1174020550	91666	71.60	12900	12980	12530	16540	8920	12730	12807.59	0.94	19349	13050	12890	12740	12580	12430	12970	12660	131	3810	500	9160	10	1	26123038	3391	77.26	8.69	12	0.35	168.00	1494.00	23550	20231017	-44.88	10280	20240909	26.26	22800	-43.07	20240614	10280	26.26	20240909	23550	-44.88	20231017	10280	26.26	20240909	1.24	N	114190	500	130 억	244632	N	N	0	N	N
29	20240925	130817	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12890	160	2	1.26	977167050	76423	59.69	12900	12920	12530	16540	8920	12730	12786.30	0.94	15000	13050	12890	12740	12580	12430	12970	12660	131	3810	500	9160	10	1	26123038	3367	76.73	8.63	12	0.29	168.00	1494.00	23550	20231017	-45.27	10280	20240909	25.39	22800	-43.46	20240614	10280	25.39	20240909	23550	-45.27	20231017	10280	25.39	20240909	1.24	N	114190	500	130 억	244632	N	N	0	N	N
30	20240925	120818	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12800	70	2	0.55	829778260	64940	50.72	12900	12920	12530	16540	8920	12730	12777.61	0.94	8209	13050	12890	12740	12580	12430	12970	12660	131	3810	500	9160	10	1	26123038	3344	76.19	8.57	12	0.25	168.00	1494.00	23550	20231017	-45.65	10280	20240909	24.51	22800	-43.86	20240614	10280	24.51	20240909	23550	-45.65	20231017	10280	24.51	20240909	1.24	N	114190	500	130 억	244632	N	N	0	N	N
31	20240925	110814	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12820	90	2	0.71	752501890	58904	46.01	12900	12920	12530	16540	8920	12730	12775.06	0.94	5856	13050	12890	12740	12580	12430	12970	12660	131	3810	500	9160	10	1	26123038	3349	76.31	8.58	12	0.23	168.00	1494.00	23550	20231017	-45.56	10280	20240909	24.71	22800	-43.77	20240614	10280	24.71	20240909	23550	-45.56	20231017	10280	24.71	20240909	1.24	N	114190	500	130 억	244632	N	N	0	N	N
32	20240925	100814	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12760	30	2	0.24	556639710	43599	34.05	12900	12920	12530	16540	8920	12730	12767.26	0.94	1056	13050	12890	12740	12580	12430	12970	12660	131	3810	500	9160	10	1	26123038	3333	75.95	8.54	12	0.17	168.00	1494.00	23550	20231017	-45.82	10280	20240909	24.12	22800	-44.04	20240614	10280	24.12	20240909	23550	-45.82	20231017	10280	24.12	20240909	1.24	N	114190	500	130 억	244632	N	N	0	N	N
33	20240925	090820	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12700	-30	5	-0.24	233965420	18259	14.26	12900	12920	12530	16540	8920	12730	12813.70	0.94	-7326	13050	12890	12740	12580	12430	12970	12660	131	3810	500	9160	10	1	26123038	3318	75.60	8.50	12	0.07	168.00	1494.00	23550	20231017	-46.07	10280	20240909	23.54	22800	-44.30	20240614	10280	23.54	20240909	23550	-46.07	20231017	10280	23.54	20240909	1.24	N	114190	500	130 억	244632	N	N	0	N	N
34	20240924	160810	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12730	250	2	2.00	1609070780	126356	97.42	12600	12900	12590	16220	8740	12480	12734.44	0.92	6919	13066	12772	12456	12162	11846	12920	12310	131	3740	500	8980	10	1	26123038	3325	75.77	8.52	12	0.48	168.00	1494.00	23550	20231017	-45.94	10280	20240909	23.83	22800	-44.17	20240614	10280	23.83	20240909	23550	-45.94	20231017	10280	23.83	20240909	1.21	N	114190	500	130 억	239354	N	N	0	N	N
35	20240924	150812	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12720	240	2	1.92	1495634020	117434	90.54	12600	12900	12590	16220	8740	12480	12735.95	0.92	4694	13066	12772	12456	12162	11846	12920	12310	131	3740	500	8980	10	1	26123038	3323	75.71	8.51	12	0.45	168.00	1494.00	23550	20231017	-45.99	10280	20240909	23.74	22800	-44.21	20240614	10280	23.74	20240909	23550	-45.99	20231017	10280	23.74	20240909	1.21	N	114190	500	130 억	239354	N	N	0	N	N
36	20240924	140804	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12670	190	2	1.52	1312185350	102960	79.38	12600	12900	12590	16220	8740	12480	12744.61	0.92	3817	13066	12772	12456	12162	11846	12920	12310	131	3740	500	8980	10	1	26123038	3310	75.42	8.48	12	0.39	168.00	1494.00	23550	20231017	-46.20	10280	20240909	23.25	22800	-44.43	20240614	10280	23.25	20240909	23550	-46.20	20231017	10280	23.25	20240909	1.21	N	114190	500	130 억	239354	N	N	0	N	N
37	20240924	130810	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12650	170	2	1.36	1251609320	98179	75.69	12600	12900	12590	16220	8740	12480	12748.24	0.92	3882	13066	12772	12456	12162	11846	12920	12310	131	3740	500	8980	10	1	26123038	3305	75.30	8.47	12	0.38	168.00	1494.00	23550	20231017	-46.28	10280	20240909	23.05	22800	-44.52	20240614	10280	23.05	20240909	23550	-46.28	20231017	10280	23.05	20240909	1.21	N	114190	500	130 억	239354	N	N	0	N	N
38	20240924	120804	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12680	200	2	1.60	1163891830	91244	70.35	12600	12900	12590	16220	8740	12480	12755.82	0.92	4887	13066	12772	12456	12162	11846	12920	12310	131	3740	500	8980	10	1	26123038	3312	75.48	8.49	12	0.35	168.00	1494.00	23550	20231017	-46.16	10280	20240909	23.35	22800	-44.39	20240614	10280	23.35	20240909	23550	-46.16	20231017	10280	23.35	20240909	1.21	N	114190	500	130 억	239354	N	N	0	N	N
39	20240924	110812	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12630	150	2	1.20	1109090860	86915	67.01	12600	12900	12590	16220	8740	12480	12760.64	0.92	5030	13066	12772	12456	12162	11846	12920	12310	131	3740	500	8980	10	1	26123038	3299	75.18	8.45	12	0.33	168.00	1494.00	23550	20231017	-46.37	10280	20240909	22.86	22800	-44.61	20240614	10280	22.86	20240909	23550	-46.37	20231017	10280	22.86	20240909	1.21	N	114190	500	130 억	239354	N	N	0	N	N
40	20240924	100811	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12810	330	2	2.64	827932530	64823	49.98	12600	12900	12590	16220	8740	12480	12772.20	0.92	7117	13066	12772	12456	12162	11846	12920	12310	131	3740	500	8980	10	1	26123038	3346	76.25	8.57	12	0.25	168.00	1494.00	23550	20231017	-45.61	10280	20240909	24.61	22800	-43.82	20240614	10280	24.61	20240909	23550	-45.61	20231017	10280	24.61	20240909	1.21	N	114190	500	130 억	239354	N	N	0	N	N
41	20240924	090812	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12670	190	2	1.52	87311640	6906	5.32	12600	12720	12590	16220	8740	12480	12642.87	0.92	201	13066	12772	12456	12162	11846	12920	12310	131	3740	500	8980	10	1	26123038	3310	75.42	8.48	12	0.03	168.00	1494.00	23550	20231017	-46.20	10280	20240909	23.25	22800	-44.43	20240614	10280	23.25	20240909	23550	-46.20	20231017	10280	23.25	20240909	1.21	N	114190	500	130 억	239354	N	N	0	N	N
42	20240923	160808	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12480	160	2	1.30	1612767630	128622	138.62	12320	12750	12140	16010	8630	12320	12538.82	0.90	5350	12620	12470	12330	12180	12040	12400	12110	131	3690	500	8870	10	1	26123038	3260	74.29	8.35	12	0.49	168.00	1494.00	23550	20231017	-47.01	10280	20240909	21.40	22800	-45.26	20240614	10280	21.40	20240909	23550	-47.01	20231017	10280	21.40	20240909	1.18	N	114190	500	130 억	235276	N	N	0	N	N
43	20240923	150810	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12460	140	2	1.14	1551102970	123682	133.30	12320	12750	12140	16010	8630	12320	12541.06	0.90	5531	12620	12470	12330	12180	12040	12400	12110	131	3690	500	8870	10	1	26123038	3255	74.17	8.34	12	0.47	168.00	1494.00	23550	20231017	-47.09	10280	20240909	21.21	22800	-45.35	20240614	10280	21.21	20240909	23550	-47.09	20231017	10280	21.21	20240909	1.18	N	114190	500	130 억	235276	N	N	0	N	N
44	20240923	140814	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12510	190	2	1.54	1414766240	112751	121.52	12320	12750	12140	16010	8630	12320	12547.70	0.90	4842	12620	12470	12330	12180	12040	12400	12110	131	3690	500	8870	10	1	26123038	3268	74.46	8.37	12	0.43	168.00	1494.00	23550	20231017	-46.88	10280	20240909	21.69	22800	-45.13	20240614	10280	21.69	20240909	23550	-46.88	20231017	10280	21.69	20240909	1.18	N	114190	500	130 억	235276	N	N	0	N	N
45	20240923	130810	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12660	340	2	2.76	886997480	70913	76.43	12320	12750	12140	16010	8630	12320	12508.25	0.90	19437	12620	12470	12330	12180	12040	12400	12110	131	3690	500	8870	10	1	26123038	3307	75.36	8.47	12	0.27	168.00	1494.00	23550	20231017	-46.24	10280	20240909	23.15	22800	-44.47	20240614	10280	23.15	20240909	23550	-46.24	20231017	10280	23.15	20240909	1.18	N	114190	500	130 억	235276	N	N	0	N	N
46	20240923	120810	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12540	220	2	1.79	689442640	55237	59.53	12320	12750	12140	16010	8630	12320	12481.54	0.90	16430	12620	12470	12330	12180	12040	12400	12110	131	3690	500	8870	10	1	26123038	3276	74.64	8.39	12	0.21	168.00	1494.00	23550	20231017	-46.75	10280	20240909	21.98	22800	-45.00	20240614	10280	21.98	20240909	23550	-46.75	20231017	10280	21.98	20240909	1.18	N	114190	500	130 억	235276	N	N	0	N	N
47	20240923	110811	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12550	230	2	1.87	635783960	50957	54.92	12320	12750	12140	16010	8630	12320	12476.87	0.90	17069	12620	12470	12330	12180	12040	12400	12110	131	3690	500	8870	10	1	26123038	3278	74.70	8.40	12	0.20	168.00	1494.00	23550	20231017	-46.71	10280	20240909	22.08	22800	-44.96	20240614	10280	22.08	20240909	23550	-46.71	20231017	10280	22.08	20240909	1.18	N	114190	500	130 억	235276	N	N	0	N	N
48	20240923	100809	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12610	290	2	2.35	503985200	40417	43.56	12320	12750	12140	16010	8630	12320	12469.63	0.90	15637	12620	12470	12330	12180	12040	12400	12110	131	3690	500	8870	10	1	26123038	3294	75.06	8.44	12	0.15	168.00	1494.00	23550	20231017	-46.45	10280	20240909	22.67	22800	-44.69	20240614	10280	22.67	20240909	23550	-46.45	20231017	10280	22.67	20240909	1.18	N	114190	500	130 억	235276	N	N	0	N	N
49	20240923	090810	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12150	-170	5	-1.38	48050100	3914	4.22	12320	12440	12150	16010	8630	12320	12276.47	0.90	229	12620	12470	12330	12180	12040	12400	12110	131	3690	500	8870	10	1	26123038	3174	72.32	8.13	12	0.01	168.00	1494.00	23550	20231017	-48.41	10280	20240909	18.19	22800	-46.71	20240614	10280	18.19	20240909	23550	-48.41	20231017	10280	18.19	20240909	1.18	N	114190	500	130 억	235276	N	N	0	N	N
50	20240913	160730	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11900	0	3	0.00	1040846750	88522	46.08	11900	12180	11540	15470	8330	11900	11757.86	0.89	-15511	12486	12192	11856	11562	11226	12025	11395	131	3570	500	8560	10	1	26123038	3109	70.83	7.97	12	0.34	168.00	1494.00	23550	20231017	-49.47	10280	20240909	15.76	22800	-47.81	20240614	10280	15.76	20240909	23550	-49.47	20231017	10280	15.76	20240909	1.20	N	114190	500	130 억	233723	N	N	10	N	N
51	20240913	150737	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11910	10	2	0.08	999445710	85042	44.27	11900	12180	11540	15470	8330	11900	11752.38	0.89	-15993	12486	12192	11856	11562	11226	12025	11395	131	3570	500	8560	10	1	26123038	3111	70.89	7.97	12	0.33	168.00	1494.00	23550	20231017	-49.43	10280	20240909	15.86	22800	-47.76	20240614	10280	15.86	20240909	23550	-49.43	20231017	10280	15.86	20240909	1.20	N	114190	500	130 억	233723	N	N	1	N	N
52	20240913	140740	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11840	-60	5	-0.50	768177300	65593	34.15	11900	12180	11540	15470	8330	11900	11711.27	0.89	-23873	12486	12192	11856	11562	11226	12025	11395	131	3570	500	8560	10	1	26123038	3093	70.48	7.93	12	0.25	168.00	1494.00	23550	20231017	-49.72	10280	20240909	15.18	22800	-48.07	20240614	10280	15.18	20240909	23550	-49.72	20231017	10280	15.18	20240909	1.20	N	114190	500	130 억	233723	N	N	1	N	N
53	20240913	130735	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11630	-270	5	-2.27	728027370	62168	32.36	11900	12180	11540	15470	8330	11900	11710.64	0.89	-24156	12486	12192	11856	11562	11226	12025	11395	131	3570	500	8560	10	1	26123038	3038	69.23	7.78	12	0.24	168.00	1494.00	23550	20231017	-50.62	10280	20240909	13.13	22800	-48.99	20240614	10280	13.13	20240909	23550	-50.62	20231017	10280	13.13	20240909	1.20	N	114190	500	130 억	233723	N	N	1	N	N
54	20240913	120736	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11600	-300	5	-2.52	687627620	58695	30.56	11900	12180	11540	15470	8330	11900	11715.27	0.89	-25073	12486	12192	11856	11562	11226	12025	11395	131	3570	500	8560	10	1	26123038	3030	69.05	7.76	12	0.22	168.00	1494.00	23550	20231017	-50.74	10280	20240909	12.84	22800	-49.12	20240614	10280	12.84	20240909	23550	-50.74	20231017	10280	12.84	20240909	1.20	N	114190	500	130 억	233723	N	N	1	N	N
55	20240913	110736	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11740	-160	5	-1.34	598137780	50977	26.54	11900	12180	11600	15470	8330	11900	11733.48	0.89	-21150	12486	12192	11856	11562	11226	12025	11395	131	3570	500	8560	10	1	26123038	3067	69.88	7.86	12	0.20	168.00	1494.00	23550	20231017	-50.15	10280	20240909	14.20	22800	-48.51	20240614	10280	14.20	20240909	23550	-50.15	20231017	10280	14.20	20240909	1.20	N	114190	500	130 억	233723	N	N	1	N	N
56	20240913	100739	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11810	-90	5	-0.76	367160510	31178	16.23	11900	12180	11650	15470	8330	11900	11776.27	0.89	-7188	12486	12192	11856	11562	11226	12025	11395	131	3570	500	8560	10	1	26123038	3085	70.30	7.90	12	0.12	168.00	1494.00	23550	20231017	-49.85	10280	20240909	14.88	22800	-48.20	20240614	10280	14.88	20240909	23550	-49.85	20231017	10280	14.88	20240909	1.20	N	114190	500	130 억	233723	N	N	1	N	N
57	20240913	090742	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11850	-50	5	-0.42	128213800	10801	5.62	11900	12180	11780	15470	8330	11900	11870.55	0.89	-1064	12486	12192	11856	11562	11226	12025	11395	131	3570	500	8560	10	1	26123038	3096	70.54	7.93	12	0.04	168.00	1494.00	23550	20231017	-49.68	10280	20240909	15.27	22800	-48.03	20240614	10280	15.27	20240909	23550	-49.68	20231017	10280	15.27	20240909	1.20	N	114190	500	130 억	233723	N	N	1	N	N
58	20240912	160725	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11900	760	2	6.82	2275320420	191634	155.24	12000	12150	11520	14480	7800	11140	11874.19	0.78	33538	11860	11500	10890	10530	9920	11680	10710	131	3340	500	8020	10	1	26123038	3109	70.83	7.97	12	0.73	168.00	1494.00	23550	20231017	-49.47	10280	20240909	15.76	22800	-47.81	20240614	10280	15.76	20240909	23550	-49.47	20231017	10280	15.76	20240909	1.18	N	114190	500	130 억	205063	N	N	1	N	N
59	20240912	150734	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11990	850	2	7.63	1988473850	167586	135.76	12000	12150	11520	14480	7800	11140	11866.46	0.78	36314	11860	11500	10890	10530	9920	11680	10710	131	3340	500	8020	10	1	26123038	3132	71.37	8.03	12	0.64	168.00	1494.00	23550	20231017	-49.09	10280	20240909	16.63	22800	-47.41	20240614	10280	16.63	20240909	23550	-49.09	20231017	10280	16.63	20240909	1.18	N	114190	500	130 억	205063	N	N	389	N	N
60	20240912	140737	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11860	720	2	6.46	1717436100	144845	117.34	12000	12150	11520	14480	7800	11140	11858.29	0.78	26712	11860	11500	10890	10530	9920	11680	10710	131	3340	500	8020	10	1	26123038	3098	70.60	7.94	12	0.55	168.00	1494.00	23550	20231017	-49.64	10280	20240909	15.37	22800	-47.98	20240614	10280	15.37	20240909	23550	-49.64	20231017	10280	15.37	20240909	1.18	N	114190	500	130 억	205063	N	N	389	N	N
61	20240912	130733	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11830	690	2	6.19	1655559250	139620	113.10	12000	12150	11520	14480	7800	11140	11858.88	0.78	24659	11860	11500	10890	10530	9920	11680	10710	131	3340	500	8020	10	1	26123038	3090	70.42	7.92	12	0.53	168.00	1494.00	23550	20231017	-49.77	10280	20240909	15.08	22800	-48.11	20240614	10280	15.08	20240909	23550	-49.77	20231017	10280	15.08	20240909	1.18	N	114190	500	130 억	205063	N	N	389	N	N
62	20240912	120732	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11820	680	2	6.10	1583885550	133548	108.19	12000	12150	11520	14480	7800	11140	11861.38	0.78	24055	11860	11500	10890	10530	9920	11680	10710	131	3340	500	8020	10	1	26123038	3088	70.36	7.91	12	0.51	168.00	1494.00	23550	20231017	-49.81	10280	20240909	14.98	22800	-48.16	20240614	10280	14.98	20240909	23550	-49.81	20231017	10280	14.98	20240909	1.18	N	114190	500	130 억	205063	N	N	389	N	N
63	20240912	110730	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11780	640	2	5.75	1484607680	125165	101.39	12000	12150	11520	14480	7800	11140	11862.63	0.78	20905	11860	11500	10890	10530	9920	11680	10710	131	3340	500	8020	10	1	26123038	3077	70.12	7.88	12	0.48	168.00	1494.00	23550	20231017	-49.98	10280	20240909	14.59	22800	-48.33	20240614	10280	14.59	20240909	23550	-49.98	20231017	10280	14.59	20240909	1.18	N	114190	500	130 억	205063	N	N	389	N	N
64	20240912	100731	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11770	630	2	5.66	1324270040	111564	90.38	12000	12150	11520	14480	7800	11140	11871.67	0.78	18461	11860	11500	10890	10530	9920	11680	10710	131	3340	500	8020	10	1	26123038	3075	70.06	7.88	12	0.43	168.00	1494.00	23550	20231017	-50.02	10280	20240909	14.49	22800	-48.38	20240614	10280	14.49	20240909	23550	-50.02	20231017	10280	14.49	20240909	1.18	N	114190	500	130 억	205063	N	N	389	N	N
65	20240912	090732	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11780	640	2	5.75	484263100	41067	33.27	12000	12000	11590	14480	7800	11140	11795.97	0.78	-4597	11860	11500	10890	10530	9920	11680	10710	131	3340	500	8020	10	1	26123038	3077	70.12	7.88	12	0.16	168.00	1494.00	23550	20231017	-49.98	10280	20240909	14.59	22800	-48.33	20240614	10280	14.59	20240909	23550	-49.98	20231017	10280	14.59	20240909	1.18	N	114190	500	130 억	205063	N	N	389	N	N
66	20240911	160715	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	11140	760	2	7.32	1320765070	121193	131.29	10280	11250	10280	13490	7270	10380	10897.90	0.65	33048	11166	10772	10576	10182	9986	10675	10085	131	3110	500	7470	10	1	26123038	2910	66.31	7.46	12	0.46	168.00	1494.00	23550	20231017	-52.70	10280	20240911	8.37	22800	-51.14	20240614	10280	8.37	20240911	23550	-52.70	20231017	10280	8.37	20240911	1.21	N	114190	500	130 억	169247	N	N	389	N	N
67	20240911	150721	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	11210	830	2	8.00	1263259870	116059	125.72	10280	11210	10280	13490	7270	10380	10884.64	0.65	32932	11166	10772	10576	10182	9986	10675	10085	131	3110	500	7470	10	1	26123038	2928	66.73	7.50	12	0.44	168.00	1494.00	23550	20231017	-52.40	10280	20240911	9.05	22800	-50.83	20240614	10280	9.05	20240911	23550	-52.40	20231017	10280	9.05	20240911	1.21	N	114190	500	130 억	169247	N	N	760	N	N
68	20240911	140721	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	11040	660	2	6.36	1015610850	93712	101.52	10280	11190	10280	13490	7270	10380	10837.58	0.65	27220	11166	10772	10576	10182	9986	10675	10085	131	3110	500	7470	10	1	26123038	2884	65.71	7.39	12	0.36	168.00	1494.00	23550	20231017	-53.12	10280	20240911	7.39	22800	-51.58	20240614	10280	7.39	20240911	23550	-53.12	20231017	10280	7.39	20240911	1.21	N	114190	500	130 억	169247	N	N	760	N	N
69	20240911	130719	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	11050	670	2	6.45	890370920	82383	89.24	10280	11190	10280	13490	7270	10380	10807.70	0.65	28282	11166	10772	10576	10182	9986	10675	10085	131	3110	500	7470	10	1	26123038	2887	65.77	7.40	12	0.32	168.00	1494.00	23550	20231017	-53.08	10280	20240911	7.49	22800	-51.54	20240614	10280	7.49	20240911	23550	-53.08	20231017	10280	7.49	20240911	1.21	N	114190	500	130 억	169247	N	N	760	N	N
70	20240911	120725	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	10870	490	2	4.72	785885850	72879	78.95	10280	11190	10280	13490	7270	10380	10783.43	0.65	30037	11166	10772	10576	10182	9986	10675	10085	131	3110	500	7470	10	1	26123038	2840	64.70	7.28	12	0.28	168.00	1494.00	23550	20231017	-53.84	10280	20240911	5.74	22800	-52.32	20240614	10280	5.74	20240911	23550	-53.84	20231017	10280	5.74	20240911	1.21	N	114190	500	130 억	169247	N	N	760	N	N
71	20240911	110715	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	10680	300	2	2.89	401105750	37697	40.84	10280	10800	10280	13490	7270	10380	10640.26	0.65	11039	11166	10772	10576	10182	9986	10675	10085	131	3110	500	7470	10	1	26123038	2790	63.57	7.15	12	0.14	168.00	1494.00	23550	20231017	-54.65	10280	20240911	3.89	22800	-53.16	20240614	10280	3.89	20240911	23550	-54.65	20231017	10280	3.89	20240911	1.21	N	114190	500	130 억	169247	N	N	760	N	N
72	20240911	100713	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	10760	380	2	3.66	310116980	29125	31.55	10280	10800	10280	13490	7270	10380	10647.79	0.65	9925	11166	10772	10576	10182	9986	10675	10085	131	3110	500	7470	10	1	26123038	2811	64.05	7.20	12	0.11	168.00	1494.00	23550	20231017	-54.31	10280	20240911	4.67	22800	-52.81	20240614	10280	4.67	20240911	23550	-54.31	20231017	10280	4.67	20240911	1.21	N	114190	500	130 억	169247	N	N	760	N	N
73	20240911	090727	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	10690	310	2	2.99	86890610	8310	9.00	10280	10690	10280	13490	7270	10380	10456.15	0.65	3318	11166	10772	10576	10182	9986	10675	10085	131	3110	500	7470	10	1	26123038	2793	63.63	7.16	12	0.03	168.00	1494.00	23550	20231017	-54.61	10280	20240911	3.99	22800	-53.11	20240614	10280	3.99	20240911	23550	-54.61	20231017	10280	3.99	20240911	1.21	N	114190	500	130 억	169247	N	N	760	N	N
74	20240910	160717	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10380	-460	5	-4.24	978474550	91923	96.54	10840	10970	10380	14090	7590	10840	10644.51	0.70	-21997	11400	11120	10700	10420	10000	11260	10560	131	3250	500	7800	10	1	26123038	2712	61.79	6.95	12	0.35	168.00	1494.00	23550	20231017	-55.92	10280	20240909	0.97	22800	-54.47	20240614	10280	0.97	20240909	23550	-55.92	20231017	10280	0.97	20240909	1.23	N	114190	500	130 억	182938	N	N	760	N	N
75	20240910	150722	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10510	-330	5	-3.04	831647660	77868	81.78	10840	10970	10510	14090	7590	10840	10680.22	0.70	-24378	11400	11120	10700	10420	10000	11260	10560	131	3250	500	7800	10	1	26123038	2746	62.56	7.03	12	0.30	168.00	1494.00	23550	20231017	-55.37	10280	20240909	2.24	22800	-53.90	20240614	10280	2.24	20240909	23550	-55.37	20231017	10280	2.24	20240909	1.23	N	114190	500	130 억	182938	N	N	0	N	N
76	20240910	140718	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10610	-230	5	-2.12	732989370	68517	71.96	10840	10970	10530	14090	7590	10840	10697.92	0.70	-19775	11400	11120	10700	10420	10000	11260	10560	131	3250	500	7800	10	1	26123038	2772	63.15	7.10	12	0.26	168.00	1494.00	23550	20231017	-54.95	10280	20240909	3.21	22800	-53.46	20240614	10280	3.21	20240909	23550	-54.95	20231017	10280	3.21	20240909	1.23	N	114190	500	130 억	182938	N	N	0	N	N
77	20240910	130716	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10620	-220	5	-2.03	652628980	60907	63.96	10840	10970	10570	14090	7590	10840	10715.17	0.70	-18572	11400	11120	10700	10420	10000	11260	10560	131	3250	500	7800	10	1	26123038	2774	63.21	7.11	12	0.23	168.00	1494.00	23550	20231017	-54.90	10280	20240909	3.31	22800	-53.42	20240614	10280	3.31	20240909	23550	-54.90	20231017	10280	3.31	20240909	1.23	N	114190	500	130 억	182938	N	N	0	N	N
78	20240910	120716	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10590	-250	5	-2.31	578256210	53898	56.60	10840	10970	10590	14090	7590	10840	10728.71	0.70	-15171	11400	11120	10700	10420	10000	11260	10560	131	3250	500	7800	10	1	26123038	2766	63.04	7.09	12	0.21	168.00	1494.00	23550	20231017	-55.03	10280	20240909	3.02	22800	-53.55	20240614	10280	3.02	20240909	23550	-55.03	20231017	10280	3.02	20240909	1.23	N	114190	500	130 억	182938	N	N	0	N	N
79	20240910	110715	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10660	-180	5	-1.66	494816370	46048	48.36	10840	10970	10620	14090	7590	10840	10745.66	0.70	-10006	11400	11120	10700	10420	10000	11260	10560	131	3250	500	7800	10	1	26123038	2785	63.45	7.14	12	0.18	168.00	1494.00	23550	20231017	-54.73	10280	20240909	3.70	22800	-53.25	20240614	10280	3.70	20240909	23550	-54.73	20231017	10280	3.70	20240909	1.23	N	114190	500	130 억	182938	N	N	0	N	N
80	20240910	100719	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10750	-90	5	-0.83	401663500	37344	39.22	10840	10970	10620	14090	7590	10840	10755.77	0.70	-10787	11400	11120	10700	10420	10000	11260	10560	131	3250	500	7800	10	1	26123038	2808	63.99	7.20	12	0.14	168.00	1494.00	23550	20231017	-54.35	10280	20240909	4.57	22800	-52.85	20240614	10280	4.57	20240909	23550	-54.35	20231017	10280	4.57	20240909	1.23	N	114190	500	130 억	182938	N	N	0	N	N
81	20240910	090716	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10800	-40	5	-0.37	124890330	11497	12.07	10840	10970	10770	14090	7590	10840	10862.86	0.70	-2277	11400	11120	10700	10420	10000	11260	10560	131	3250	500	7800	10	1	26123038	2821	64.29	7.23	12	0.04	168.00	1494.00	23550	20231017	-54.14	10280	20240909	5.06	22800	-52.63	20240614	10280	5.06	20240909	23550	-54.14	20231017	10280	5.06	20240909	1.23	N	114190	500	130 억	182938	N	N	0	N	N
82	20240909	160702	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	10840	90	2	0.84	1012059000	94843	76.66	10280	10980	10280	13970	7530	10750	10670.89	0.69	12809	12010	11380	11060	10430	10110	11220	10270	131	3220	500	7740	10	1	26123038	2832	64.52	7.26	12	0.36	168.00	1494.00	23550	20231017	-53.97	10280	20240909	5.45	22800	-52.46	20240614	10280	5.45	20240909	23550	-53.97	20231017	10280	5.45	20240909	1.24	N	114190	500	130 억	180012	N	N	0	N	N
83	20240909	150709	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	10840	90	2	0.84	968368470	90807	73.40	10280	10980	10280	13970	7530	10750	10664.03	0.69	11861	12010	11380	11060	10430	10110	11220	10270	131	3220	500	7740	10	1	26123038	2832	64.52	7.26	12	0.35	168.00	1494.00	23550	20231017	-53.97	10280	20240909	5.45	22800	-52.46	20240614	10280	5.45	20240909	23550	-53.97	20231017	10280	5.45	20240909	1.24	N	114190	500	130 억	180012	N	N	0	N	N
84	20240909	140712	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	10890	140	2	1.30	911787480	85597	69.19	10280	10980	10280	13970	7530	10750	10652.10	0.69	14242	12010	11380	11060	10430	10110	11220	10270	131	3220	500	7740	10	1	26123038	2845	64.82	7.29	12	0.33	168.00	1494.00	23550	20231017	-53.76	10280	20240909	5.93	22800	-52.24	20240614	10280	5.93	20240909	23550	-53.76	20231017	10280	5.93	20240909	1.24	N	114190	500	130 억	180012	N	N	0	N	N
85	20240909	130707	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	10760	10	2	0.09	707514470	66779	53.98	10280	10840	10280	13970	7530	10750	10594.86	0.69	12169	12010	11380	11060	10430	10110	11220	10270	131	3220	500	7740	10	1	26123038	2811	64.05	7.20	12	0.26	168.00	1494.00	23550	20231017	-54.31	10280	20240909	4.67	22800	-52.81	20240614	10280	4.67	20240909	23550	-54.31	20231017	10280	4.67	20240909	1.24	N	114190	500	130 억	180012	N	N	0	N	N
86	20240909	120705	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	10790	40	2	0.37	586243260	55511	44.87	10280	10840	10280	13970	7530	10750	10560.85	0.69	12746	12010	11380	11060	10430	10110	11220	10270	131	3220	500	7740	10	1	26123038	2819	64.23	7.22	12	0.21	168.00	1494.00	23550	20231017	-54.18	10280	20240909	4.96	22800	-52.68	20240614	10280	4.96	20240909	23550	-54.18	20231017	10280	4.96	20240909	1.24	N	114190	500	130 억	180012	N	N	0	N	N
87	20240909	110705	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	10650	-100	5	-0.93	422798460	40182	32.48	10280	10760	10280	13970	7530	10750	10522.09	0.69	7316	12010	11380	11060	10430	10110	11220	10270	131	3220	500	7740	10	1	26123038	2782	63.39	7.13	12	0.15	168.00	1494.00	23550	20231017	-54.78	10280	20240909	3.60	22800	-53.29	20240614	10280	3.60	20240909	23550	-54.78	20231017	10280	3.60	20240909	1.24	N	114190	500	130 억	180012	N	N	0	N	N
88	20240909	100709	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	10550	-200	5	-1.86	347952200	33126	26.78	10280	10760	10280	13970	7530	10750	10503.90	0.69	7647	12010	11380	11060	10430	10110	11220	10270	131	3220	500	7740	10	1	26123038	2756	62.80	7.06	12	0.13	168.00	1494.00	23550	20231017	-55.20	10280	20240909	2.63	22800	-53.73	20240614	10280	2.63	20240909	23550	-55.20	20231017	10280	2.63	20240909	1.24	N	114190	500	130 억	180012	N	N	0	N	N
89	20240909	090704	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	10530	-220	5	-2.05	104016650	10010	8.09	10280	10590	10280	13970	7530	10750	10391.27	0.69	3551	12010	11380	11060	10430	10110	11220	10270	131	3220	500	7740	10	1	26123038	2751	62.68	7.05	12	0.04	168.00	1494.00	23550	20231017	-55.29	10280	20240909	2.43	22800	-53.82	20240614	10280	2.43	20240909	23550	-55.29	20231017	10280	2.43	20240909	1.24	N	114190	500	130 억	180012	N	N	0	N	N
90	20240906	160654	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10750	-730	5	-6.36	1338411940	121612	124.70	11480	11690	10740	14920	8040	11480	11005.74	0.83	-28557	12073	11776	11543	11246	11013	11660	11130	131	3440	500	8260	10	1	26123038	2808	63.99	7.20	12	0.47	168.00	1494.00	23550	20231017	-54.35	10320	20240805	4.17	22800	-52.85	20240614	10320	4.17	20240805	23550	-54.35	20231017	10320	4.17	20240805	1.25	N	114190	500	130 억	215525	N	N	0	N	N
91	20240906	150706	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10810	-670	5	-5.84	1182281630	107130	109.85	11480	11690	10740	14920	8040	11480	11035.94	0.83	-19700	12073	11776	11543	11246	11013	11660	11130	131	3440	500	8260	10	1	26123038	2824	64.35	7.24	12	0.41	168.00	1494.00	23550	20231017	-54.10	10320	20240805	4.75	22800	-52.59	20240614	10320	4.75	20240805	23550	-54.10	20231017	10320	4.75	20240805	1.25	N	114190	500	130 억	215525	N	N	0	N	N
92	20240906	140710	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	10890	-590	5	-5.14	881069290	79325	81.34	11480	11690	10850	14920	8040	11480	11107.07	0.83	-16743	12073	11776	11543	11246	11013	11660	11130	131	3440	500	8260	10	1	26123038	2845	64.82	7.29	12	0.30	168.00	1494.00	23550	20231017	-53.76	10320	20240805	5.52	22800	-52.24	20240614	10320	5.52	20240805	23550	-53.76	20231017	10320	5.52	20240805	1.25	N	114190	500	130 억	215525	N	N	0	N	N
93	20240906	130705	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11020	-460	5	-4.01	663283750	59429	60.94	11480	11690	10990	14920	8040	11480	11160.93	0.83	-14128	12073	11776	11543	11246	11013	11660	11130	131	3440	500	8260	10	1	26123038	2879	65.60	7.38	12	0.23	168.00	1494.00	23550	20231017	-53.21	10320	20240805	6.78	22800	-51.67	20240614	10320	6.78	20240805	23550	-53.21	20231017	10320	6.78	20240805	1.25	N	114190	500	130 억	215525	N	N	0	N	N
94	20240906	120707	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11160	-320	5	-2.79	593680380	53118	54.47	11480	11690	10990	14920	8040	11480	11176.62	0.83	-12108	12073	11776	11543	11246	11013	11660	11130	131	3440	500	8260	10	1	26123038	2915	66.43	7.47	12	0.20	168.00	1494.00	23550	20231017	-52.61	10320	20240805	8.14	22800	-51.05	20240614	10320	8.14	20240805	23550	-52.61	20231017	10320	8.14	20240805	1.25	N	114190	500	130 억	215525	N	N	0	N	N
95	20240906	110709	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11160	-320	5	-2.79	452978890	40380	41.41	11480	11690	11080	14920	8040	11480	11217.88	0.83	-8391	12073	11776	11543	11246	11013	11660	11130	131	3440	500	8260	10	1	26123038	2915	66.43	7.47	12	0.15	168.00	1494.00	23550	20231017	-52.61	10320	20240805	8.14	22800	-51.05	20240614	10320	8.14	20240805	23550	-52.61	20231017	10320	8.14	20240805	1.25	N	114190	500	130 억	215525	N	N	0	N	N
96	20240906	100703	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11120	-360	5	-3.14	302617940	26880	27.56	11480	11690	11120	14920	8040	11480	11258.08	0.83	-7469	12073	11776	11543	11246	11013	11660	11130	131	3440	500	8260	10	1	26123038	2905	66.19	7.44	12	0.10	168.00	1494.00	23550	20231017	-52.78	10320	20240805	7.75	22800	-51.23	20240614	10320	7.75	20240805	23550	-52.78	20231017	10320	7.75	20240805	1.25	N	114190	500	130 억	215525	N	N	0	N	N
97	20240906	090708	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11510	30	2	0.26	27919290	2429	2.49	11480	11690	11410	14920	8040	11480	11494.17	0.83	-1281	12073	11776	11543	11246	11013	11660	11130	131	3440	500	8260	10	1	26123038	3007	68.51	7.70	12	0.01	168.00	1494.00	23550	20231017	-51.13	10320	20240805	11.53	22800	-49.52	20240614	10320	11.53	20240805	23550	-51.13	20231017	10320	11.53	20240805	1.25	N	114190	500	130 억	215525	N	N	0	N	N
98	20240905	160655	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11480	-130	5	-1.12	1119234220	96973	76.61	11610	11840	11310	15090	8130	11610	11541.72	0.93	-20599	12296	11952	11756	11412	11216	11855	11315	131	3480	500	8350	10	1	26123038	2999	68.33	7.68	12	0.37	168.00	1494.00	23800	20230830	-51.76	10320	20240805	11.24	22800	-49.65	20240614	10320	11.24	20240805	23550	-51.25	20231017	10320	11.24	20240805	1.24	N	114190	500	130 억	243179	N	N	304	N	N
99	20240905	150706	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11550	-60	5	-0.52	1093473550	94734	74.84	11610	11840	11310	15090	8130	11610	11542.57	0.93	-20710	12296	11952	11756	11412	11216	11855	11315	131	3480	500	8350	10	1	26123038	3017	68.75	7.73	12	0.36	168.00	1494.00	23800	20230830	-51.47	10320	20240805	11.92	22800	-49.34	20240614	10320	11.92	20240805	23550	-50.96	20231017	10320	11.92	20240805	1.24	N	114190	500	130 억	243179	N	N	304	N	N
100	20240905	140703	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11390	-220	5	-1.89	1025395690	88797	70.15	11610	11840	11310	15090	8130	11610	11547.64	0.93	-21670	12296	11952	11756	11412	11216	11855	11315	131	3480	500	8350	10	1	26123038	2975	67.80	7.62	12	0.34	168.00	1494.00	23800	20230830	-52.14	10320	20240805	10.37	22800	-50.04	20240614	10320	10.37	20240805	23550	-51.63	20231017	10320	10.37	20240805	1.24	N	114190	500	130 억	243179	N	N	304	N	N
101	20240905	130705	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11590	-20	5	-0.17	881564180	76147	60.15	11610	11840	11330	15090	8130	11610	11577.14	0.93	-22453	12296	11952	11756	11412	11216	11855	11315	131	3480	500	8350	10	1	26123038	3028	68.99	7.76	12	0.29	168.00	1494.00	23800	20230830	-51.30	10320	20240805	12.31	22800	-49.17	20240614	10320	12.31	20240805	23550	-50.79	20231017	10320	12.31	20240805	1.24	N	114190	500	130 억	243179	N	N	304	N	N
102	20240905	120701	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11580	-30	5	-0.26	691933850	59616	47.09	11610	11840	11340	15090	8130	11610	11606.51	0.93	-15990	12296	11952	11756	11412	11216	11855	11315	131	3480	500	8350	10	1	26123038	3025	68.93	7.75	12	0.23	168.00	1494.00	23800	20230830	-51.34	10320	20240805	12.21	22800	-49.21	20240614	10320	12.21	20240805	23550	-50.83	20231017	10320	12.21	20240805	1.24	N	114190	500	130 억	243179	N	N	304	N	N
103	20240905	110659	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11500	-110	5	-0.95	523645210	44955	35.51	11610	11840	11410	15090	8130	11610	11648.21	0.93	-14817	12296	11952	11756	11412	11216	11855	11315	131	3480	500	8350	10	1	26123038	3004	68.45	7.70	12	0.17	168.00	1494.00	23800	20230830	-51.68	10320	20240805	11.43	22800	-49.56	20240614	10320	11.43	20240805	23550	-51.17	20231017	10320	11.43	20240805	1.24	N	114190	500	130 억	243179	N	N	304	N	N
104	20240905	100659	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11740	130	2	1.12	278860680	23819	18.82	11610	11840	11570	15090	8130	11610	11707.49	0.93	-2284	12296	11952	11756	11412	11216	11855	11315	131	3480	500	8350	10	1	26123038	3067	69.88	7.86	12	0.09	168.00	1494.00	23800	20230830	-50.67	10320	20240805	13.76	22800	-48.51	20240614	10320	13.76	20240805	23550	-50.15	20231017	10320	13.76	20240805	1.24	N	114190	500	130 억	243179	N	N	304	N	N
105	20240905	090706	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11750	140	2	1.21	87432710	7475	5.91	11610	11830	11610	15090	8130	11610	11696.68	0.93	2807	12296	11952	11756	11412	11216	11855	11315	131	3480	500	8350	10	1	26123038	3069	69.94	7.86	12	0.03	168.00	1494.00	23800	20230830	-50.63	10320	20240805	13.86	22800	-48.46	20240614	10320	13.86	20240805	23550	-50.11	20231017	10320	13.86	20240805	1.24	N	114190	500	130 억	243179	N	N	304	N	N
106	20240904	160648	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11610	-770	5	-6.22	1487819810	126138	119.64	11900	12100	11560	16090	8670	12380	11795.42	0.95	-4445	13033	12706	12503	12176	11973	12605	12075	131	3710	500	8910	10	1	26123038	3033	69.11	7.77	12	0.48	168.00	1494.00	23800	20230829	-51.22	10320	20240805	12.50	22800	-49.08	20240614	10320	12.50	20240805	23550	-50.70	20231017	10320	12.50	20240805	1.27	N	114190	500	130 억	247117	N	N	304	N	N
107	20240904	150653	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11680	-700	5	-5.65	1385319900	117317	111.27	11900	12100	11560	16090	8670	12380	11808.34	0.95	-5088	13033	12706	12503	12176	11973	12605	12075	131	3710	500	8910	10	1	26123038	3051	69.52	7.82	12	0.45	168.00	1494.00	23800	20230829	-50.92	10320	20240805	13.18	22800	-48.77	20240614	10320	13.18	20240805	23550	-50.40	20231017	10320	13.18	20240805	1.27	N	114190	500	130 억	247117	N	N	60	N	N
108	20240904	140655	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11590	-790	5	-6.38	1189677720	100447	95.27	11900	12100	11590	16090	8670	12380	11843.83	0.95	-6448	13033	12706	12503	12176	11973	12605	12075	131	3710	500	8910	10	1	26123038	3028	68.99	7.76	12	0.38	168.00	1494.00	23800	20230829	-51.30	10320	20240805	12.31	22800	-49.17	20240614	10320	12.31	20240805	23550	-50.79	20231017	10320	12.31	20240805	1.27	N	114190	500	130 억	247117	N	N	60	N	N
109	20240904	130654	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11670	-710	5	-5.74	1068126210	90021	85.38	11900	12100	11650	16090	8670	12380	11865.29	0.95	-5600	13033	12706	12503	12176	11973	12605	12075	131	3710	500	8910	10	1	26123038	3049	69.46	7.81	12	0.34	168.00	1494.00	23800	20230829	-50.97	10320	20240805	13.08	22800	-48.82	20240614	10320	13.08	20240805	23550	-50.45	20231017	10320	13.08	20240805	1.27	N	114190	500	130 억	247117	N	N	60	N	N
110	20240904	120653	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11690	-690	5	-5.57	923198380	77623	73.62	11900	12100	11690	16090	8670	12380	11893.35	0.95	-1314	13033	12706	12503	12176	11973	12605	12075	131	3710	500	8910	10	1	26123038	3054	69.58	7.82	12	0.30	168.00	1494.00	23800	20230829	-50.88	10320	20240805	13.28	22800	-48.73	20240614	10320	13.28	20240805	23550	-50.36	20231017	10320	13.28	20240805	1.27	N	114190	500	130 억	247117	N	N	60	N	N
111	20240904	110650	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11910	-470	5	-3.80	625680130	52451	49.75	11900	12100	11700	16090	8670	12380	11928.84	0.95	8950	13033	12706	12503	12176	11973	12605	12075	131	3710	500	8910	10	1	26123038	3111	70.89	7.97	12	0.20	168.00	1494.00	23800	20230829	-49.96	10320	20240805	15.41	22800	-47.76	20240614	10320	15.41	20240805	23550	-49.43	20231017	10320	15.41	20240805	1.27	N	114190	500	130 억	247117	N	N	60	N	N
112	20240904	100653	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12000	-380	5	-3.07	534303560	44790	42.48	11900	12100	11700	16090	8670	12380	11929.07	0.95	13503	13033	12706	12503	12176	11973	12605	12075	131	3710	500	8910	10	1	26123038	3135	71.43	8.03	12	0.17	168.00	1494.00	23800	20230829	-49.58	10320	20240805	16.28	22800	-47.37	20240614	10320	16.28	20240805	23550	-49.04	20231017	10320	16.28	20240805	1.27	N	114190	500	130 억	247117	N	N	60	N	N
113	20240904	090655	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	11890	-490	5	-3.96	167300150	14047	13.32	11900	12100	11700	16090	8670	12380	11909.99	0.95	5408	13033	12706	12503	12176	11973	12605	12075	131	3710	500	8910	10	1	26123038	3106	70.77	7.96	12	0.05	168.00	1494.00	23800	20230829	-50.04	10320	20240805	15.21	22800	-47.85	20240614	10320	15.21	20240805	23550	-49.51	20231017	10320	15.21	20240805	1.27	N	114190	500	130 억	247117	N	N	60	N	N
114	20240903	160644	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12380	-260	5	-2.06	1303474170	104237	37.06	12640	12830	12300	16430	8850	12640	12504.90	1.00	-18654	13493	13066	12493	12066	11493	13280	12280	131	3790	500	9100	10	1	26123038	3234	73.69	8.29	12	0.40	168.00	1494.00	24650	20230828	-49.78	10320	20240805	19.96	22800	-45.70	20240614	10320	19.96	20240805	23550	-47.43	20231017	10320	19.96	20240805	1.28	N	114190	500	130 억	261807	N	N	60	N	N
115	20240903	150648	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12390	-250	5	-1.98	1274315180	101881	36.22	12640	12830	12300	16430	8850	12640	12507.87	1.00	-17957	13493	13066	12493	12066	11493	13280	12280	131	3790	500	9100	10	1	26123038	3237	73.75	8.29	12	0.39	168.00	1494.00	24650	20230828	-49.74	10320	20240805	20.06	22800	-45.66	20240614	10320	20.06	20240805	23550	-47.39	20231017	10320	20.06	20240805	1.28	N	114190	500	130 억	261807	N	N	313	N	N
116	20240903	140650	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12390	-250	5	-1.98	1188612420	94973	33.76	12640	12830	12300	16430	8850	12640	12515.26	1.00	-16893	13493	13066	12493	12066	11493	13280	12280	131	3790	500	9100	10	1	26123038	3237	73.75	8.29	12	0.36	168.00	1494.00	24650	20230828	-49.74	10320	20240805	20.06	22800	-45.66	20240614	10320	20.06	20240805	23550	-47.39	20231017	10320	20.06	20240805	1.28	N	114190	500	130 억	261807	N	N	313	N	N
117	20240903	130649	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12450	-190	5	-1.50	1066614220	85078	30.24	12640	12830	12330	16430	8850	12640	12536.89	1.00	-12695	13493	13066	12493	12066	11493	13280	12280	131	3790	500	9100	10	1	26123038	3252	74.11	8.33	12	0.33	168.00	1494.00	24650	20230828	-49.49	10320	20240805	20.64	22800	-45.39	20240614	10320	20.64	20240805	23550	-47.13	20231017	10320	20.64	20240805	1.28	N	114190	500	130 억	261807	N	N	313	N	N
118	20240903	120641	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12440	-200	5	-1.58	962685740	76695	27.26	12640	12830	12380	16430	8850	12640	12552.12	1.00	-10967	13493	13066	12493	12066	11493	13280	12280	131	3790	500	9100	10	1	26123038	3250	74.05	8.33	12	0.29	168.00	1494.00	24650	20230828	-49.53	10320	20240805	20.54	22800	-45.44	20240614	10320	20.54	20240805	23550	-47.18	20231017	10320	20.54	20240805	1.28	N	114190	500	130 억	261807	N	N	313	N	N
119	20240903	110641	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12590	-50	5	-0.40	755190050	60049	21.35	12640	12830	12400	16430	8850	12640	12576.22	1.00	-5989	13493	13066	12493	12066	11493	13280	12280	131	3790	500	9100	10	1	26123038	3289	74.94	8.43	12	0.23	168.00	1494.00	24650	20230828	-48.92	10320	20240805	22.00	22800	-44.78	20240614	10320	22.00	20240805	23550	-46.54	20231017	10320	22.00	20240805	1.28	N	114190	500	130 억	261807	N	N	313	N	N
120	20240903	100641	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12560	-80	5	-0.63	637186390	50651	18.01	12640	12830	12400	16430	8850	12640	12579.93	1.00	-1222	13493	13066	12493	12066	11493	13280	12280	131	3790	500	9100	10	1	26123038	3281	74.76	8.41	12	0.19	168.00	1494.00	24650	20230828	-49.05	10320	20240805	21.71	22800	-44.91	20240614	10320	21.71	20240805	23550	-46.67	20231017	10320	21.71	20240805	1.28	N	114190	500	130 억	261807	N	N	313	N	N
121	20240903	090642	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12700	60	2	0.47	193334070	15279	5.43	12640	12830	12520	16430	8850	12640	12653.59	1.00	-2251	13493	13066	12493	12066	11493	13280	12280	131	3790	500	9100	10	1	26123038	3318	75.60	8.50	12	0.06	168.00	1494.00	24650	20230828	-48.48	10320	20240805	23.06	22800	-44.30	20240614	10320	23.06	20240805	23550	-46.07	20231017	10320	23.06	20240805	1.28	N	114190	500	130 억	261807	N	N	313	N	N
122	20240902	160636	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12640	590	2	4.90	3539754730	280945	424.88	12050	12920	11920	15660	8440	12050	12599.45	0.90	22105	12276	12162	11966	11852	11656	12220	11910	131	3610	500	8670	10	1	26123038	3302	75.24	8.46	12	1.08	168.00	1494.00	27550	20230825	-54.12	10320	20240805	22.48	22800	-44.56	20240614	10320	22.48	20240805	23550	-46.33	20231017	10320	22.48	20240805	1.28	N	114190	500	130 억	235484	N	N	313	N	N
123	20240902	150646	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12570	520	2	4.32	3413797030	270979	409.80	12050	12920	11920	15660	8440	12050	12598.01	0.90	23422	12276	12162	11966	11852	11656	12220	11910	131	3610	500	8670	10	1	26123038	3284	74.82	8.41	12	1.04	168.00	1494.00	27550	20230825	-54.37	10320	20240805	21.80	22800	-44.87	20240614	10320	21.80	20240805	23550	-46.62	20231017	10320	21.80	20240805	1.28	N	114190	500	130 억	235484	N	N	0	N	N
124	20240902	140645	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12600	550	2	4.56	3263803910	259048	391.76	12050	12920	11920	15660	8440	12050	12599.22	0.90	21914	12276	12162	11966	11852	11656	12220	11910	131	3610	500	8670	10	1	26123038	3292	75.00	8.43	12	0.99	168.00	1494.00	27550	20230825	-54.26	10320	20240805	22.09	22800	-44.74	20240614	10320	22.09	20240805	23550	-46.50	20231017	10320	22.09	20240805	1.28	N	114190	500	130 억	235484	N	N	0	N	N
125	20240902	130640	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12830	780	2	6.47	2958393250	235063	355.49	12050	12920	11920	15660	8440	12050	12585.53	0.90	29051	12276	12162	11966	11852	11656	12220	11910	131	3610	500	8670	10	1	26123038	3352	76.37	8.59	12	0.90	168.00	1494.00	27550	20230825	-53.43	10320	20240805	24.32	22800	-43.73	20240614	10320	24.32	20240805	23550	-45.52	20231017	10320	24.32	20240805	1.28	N	114190	500	130 억	235484	N	N	0	N	N
126	20240902	120644	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12630	580	2	4.81	2272672430	181213	274.05	12050	12800	11920	15660	8440	12050	12541.44	0.90	17184	12276	12162	11966	11852	11656	12220	11910	131	3610	500	8670	10	1	26123038	3299	75.18	8.45	12	0.69	168.00	1494.00	27550	20230825	-54.16	10320	20240805	22.38	22800	-44.61	20240614	10320	22.38	20240805	23550	-46.37	20231017	10320	22.38	20240805	1.28	N	114190	500	130 억	235484	N	N	0	N	N
127	20240902	110638	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12600	550	2	4.56	2111223560	168436	254.73	12050	12800	11920	15660	8440	12050	12534.28	0.90	14503	12276	12162	11966	11852	11656	12220	11910	131	3610	500	8670	10	1	26123038	3292	75.00	8.43	12	0.64	168.00	1494.00	27550	20230825	-54.26	10320	20240805	22.09	22800	-44.74	20240614	10320	22.09	20240805	23550	-46.50	20231017	10320	22.09	20240805	1.28	N	114190	500	130 억	235484	N	N	0	N	N
128	20240902	100637	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12380	330	2	2.74	1225003590	98585	149.09	12050	12750	11920	15660	8440	12050	12425.86	0.90	-2788	12276	12162	11966	11852	11656	12220	11910	131	3610	500	8670	10	1	26123038	3234	73.69	8.29	12	0.38	168.00	1494.00	27550	20230825	-55.06	10320	20240805	19.96	22800	-45.70	20240614	10320	19.96	20240805	23550	-47.43	20231017	10320	19.96	20240805	1.28	N	114190	500	130 억	235484	N	N	0	N	N
129	20240902	090633	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	12220	170	2	1.41	85495020	7081	10.71	12050	12220	11920	15660	8440	12050	12073.86	0.90	-1330	12276	12162	11966	11852	11656	12220	11910	131	3610	500	8670	10	1	26123038	3192	72.74	8.18	12	0.03	168.00	1494.00	27550	20230825	-55.64	10320	20240805	18.41	22800	-46.40	20240614	10320	18.41	20240805	23550	-48.11	20231017	10320	18.41	20240805	1.28	N	114190	500	130 억	235484	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History