KissMeData/218410/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

80 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	foreignNetBuyingQuantity	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	20231130	161030	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14590	-350	5	-2.34	6547138850	446195	472.98	14890	15110	14590	19420	10460	14940	14673.28	6.80	0	-58487	15253	15096	14973	14816	14693	15035	14755	134	4480	500	11050	10	1	26786434	3908	140.29	1.33	12	1.67	104.00	10979.00	28200	20230331	-48.26	13740	20231101	6.19	28200	-48.26	20230331	13740	6.19	20231101	28200	-48.26	20230331	13740	6.19	20231101	2.38	N	218410	500	133 억	1821623	N	N	70	N	N
3	20231130	151029	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14720	-220	5	-1.47	1910166930	128426	136.14	14890	15110	14700	19420	10460	14940	14873.68	6.80	0	-47434	15253	15096	14973	14816	14693	15035	14755	134	4480	500	11050	10	1	26786434	3943	141.54	1.34	12	0.48	104.00	10979.00	28200	20230331	-47.80	13740	20231101	7.13	28200	-47.80	20230331	13740	7.13	20231101	28200	-47.80	20230331	13740	7.13	20231101	2.38	N	218410	500	133 억	1821623	N	N	592	N	N
4	20231130	141025	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14800	-140	5	-0.94	1390028330	93139	98.73	14890	15110	14720	19420	10460	14940	14924.24	6.80	0	-34760	15253	15096	14973	14816	14693	15035	14755	134	4480	500	11050	10	1	26786434	3964	142.31	1.35	12	0.35	104.00	10979.00	28200	20230331	-47.52	13740	20231101	7.71	28200	-47.52	20230331	13740	7.71	20231101	28200	-47.52	20230331	13740	7.71	20231101	2.38	N	218410	500	133 억	1821623	N	N	592	N	N
5	20231130	131024	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14930	-10	5	-0.07	716021300	47712	50.58	14890	15110	14890	19420	10460	14940	15007.15	6.80	0	-7258	15253	15096	14973	14816	14693	15035	14755	134	4480	500	11050	10	1	26786434	3999	143.56	1.36	12	0.18	104.00	10979.00	28200	20230331	-47.06	13740	20231101	8.66	28200	-47.06	20230331	13740	8.66	20231101	28200	-47.06	20230331	13740	8.66	20231101	2.38	N	218410	500	133 억	1821623	N	N	592	N	N
6	20231130	121037	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15020	80	2	0.54	566762800	37740	40.01	14890	15110	14890	19420	10460	14940	15017.56	6.80	0	-2488	15253	15096	14973	14816	14693	15035	14755	134	4480	500	11050	10	1	26786434	4023	144.42	1.37	12	0.14	104.00	10979.00	28200	20230331	-46.74	13740	20231101	9.32	28200	-46.74	20230331	13740	9.32	20231101	28200	-46.74	20230331	13740	9.32	20231101	2.38	N	218410	500	133 억	1821623	N	N	592	N	N
7	20231130	111032	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15080	140	2	0.94	424213730	28260	29.96	14890	15110	14890	19420	10460	14940	15011.10	6.80	0	-632	15253	15096	14973	14816	14693	15035	14755	134	4480	500	11050	10	1	26786434	4039	145.00	1.37	12	0.11	104.00	10979.00	28200	20230331	-46.52	13740	20231101	9.75	28200	-46.52	20230331	13740	9.75	20231101	28200	-46.52	20230331	13740	9.75	20231101	2.38	N	218410	500	133 억	1821623	N	N	592	N	N
8	20231130	101025	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15070	130	2	0.87	385407420	25685	27.23	14890	15110	14890	19420	10460	14940	15005.16	6.80	0	-859	15253	15096	14973	14816	14693	15035	14755	134	4480	500	11050	10	1	26786434	4037	144.90	1.37	12	0.10	104.00	10979.00	28200	20230331	-46.56	13740	20231101	9.68	28200	-46.56	20230331	13740	9.68	20231101	28200	-46.56	20230331	13740	9.68	20231101	2.38	N	218410	500	133 억	1821623	N	N	592	N	N
9	20231130	091025	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14980	40	2	0.27	74923240	4998	5.30	14890	15050	14890	19420	10460	14940	14990.64	6.80	0	-1546	15253	15096	14973	14816	14693	15035	14755	134	4480	500	11050	10	1	26786434	4013	144.04	1.36	12	0.02	104.00	10979.00	28200	20230331	-46.88	13740	20231101	9.02	28200	-46.88	20230331	13740	9.02	20231101	28200	-46.88	20230331	13740	9.02	20231101	2.38	N	218410	500	133 억	1821623	N	N	592	N	N
10	20231129	161021	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14940	-150	5	-0.99	1409933590	94238	73.24	15090	15130	14850	19610	10570	15090	14961.42	6.80	0	-6421	15676	15382	15236	14942	14796	15310	14870	134	4520	500	11160	10	1	26786434	4002	143.65	1.36	12	0.35	104.00	10979.00	28200	20230331	-47.02	13740	20231101	8.73	28200	-47.02	20230331	13740	8.73	20231101	28200	-47.02	20230331	13740	8.73	20231101	2.37	N	218410	500	133 억	1822050	N	N	592	N	N
11	20231129	151031	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14940	-150	5	-0.99	1350731400	90277	70.16	15090	15130	14850	19610	10570	15090	14962.08	6.80	0	-8547	15676	15382	15236	14942	14796	15310	14870	134	4520	500	11160	10	1	26786434	4002	143.65	1.36	12	0.34	104.00	10979.00	28200	20230331	-47.02	13740	20231101	8.73	28200	-47.02	20230331	13740	8.73	20231101	28200	-47.02	20230331	13740	8.73	20231101	2.37	N	218410	500	133 억	1822050	N	N	1139	N	N
12	20231129	141024	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14900	-190	5	-1.26	1169599360	78119	60.71	15090	15130	14850	19610	10570	15090	14972.02	6.80	0	-9861	15676	15382	15236	14942	14796	15310	14870	134	4520	500	11160	10	1	26786434	3991	143.27	1.36	12	0.29	104.00	10979.00	28200	20230331	-47.16	13740	20231101	8.44	28200	-47.16	20230331	13740	8.44	20231101	28200	-47.16	20230331	13740	8.44	20231101	2.37	N	218410	500	133 억	1822050	N	N	1139	N	N
13	20231129	131024	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15020	-70	5	-0.46	892900610	59611	46.33	15090	15130	14850	19610	10570	15090	14978.79	6.80	0	-10959	15676	15382	15236	14942	14796	15310	14870	134	4520	500	11160	10	1	26786434	4023	144.42	1.37	12	0.22	104.00	10979.00	28200	20230331	-46.74	13740	20231101	9.32	28200	-46.74	20230331	13740	9.32	20231101	28200	-46.74	20230331	13740	9.32	20231101	2.37	N	218410	500	133 억	1822050	N	N	1139	N	N
14	20231129	121027	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15030	-60	5	-0.40	772553500	51593	40.10	15090	15130	14850	19610	10570	15090	14974.00	6.80	0	-12256	15676	15382	15236	14942	14796	15310	14870	134	4520	500	11160	10	1	26786434	4026	144.52	1.37	12	0.19	104.00	10979.00	28200	20230331	-46.70	13740	20231101	9.39	28200	-46.70	20230331	13740	9.39	20231101	28200	-46.70	20230331	13740	9.39	20231101	2.37	N	218410	500	133 억	1822050	N	N	1139	N	N
15	20231129	111026	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14990	-100	5	-0.66	686139210	45838	35.62	15090	15130	14850	19610	10570	15090	14968.79	6.80	0	-13843	15676	15382	15236	14942	14796	15310	14870	134	4520	500	11160	10	1	26786434	4015	144.13	1.37	12	0.17	104.00	10979.00	28200	20230331	-46.84	13740	20231101	9.10	28200	-46.84	20230331	13740	9.10	20231101	28200	-46.84	20230331	13740	9.10	20231101	2.37	N	218410	500	133 억	1822050	N	N	1139	N	N
16	20231129	101023	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14970	-120	5	-0.80	559120840	37340	29.02	15090	15130	14850	19610	10570	15090	14973.78	6.80	0	-9632	15676	15382	15236	14942	14796	15310	14870	134	4520	500	11160	10	1	26786434	4010	143.94	1.36	12	0.14	104.00	10979.00	28200	20230331	-46.91	13740	20231101	8.95	28200	-46.91	20230331	13740	8.95	20231101	28200	-46.91	20230331	13740	8.95	20231101	2.37	N	218410	500	133 억	1822050	N	N	1139	N	N
17	20231129	091019	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15100	10	2	0.07	78505940	5207	4.05	15090	15130	15020	19610	10570	15090	15077.00	6.80	0	-1499	15676	15382	15236	14942	14796	15310	14870	134	4520	500	11160	10	1	26786434	4045	145.19	1.38	12	0.02	104.00	10979.00	28200	20230331	-46.45	13740	20231101	9.90	28200	-46.45	20230331	13740	9.90	20231101	28200	-46.45	20230331	13740	9.90	20231101	2.37	N	218410	500	133 억	1822050	N	N	1139	N	N
18	20231128	161020	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15090	-270	5	-1.76	1953234200	128454	195.52	15480	15530	15090	19960	10760	15360	15206.05	6.96	-242	-45320	15560	15460	15400	15300	15240	15430	15270	134	4600	500	11360	10	1	26786434	4042	145.10	1.37	12	0.48	104.00	10979.00	28200	20230331	-46.49	13740	20231101	9.83	28200	-46.49	20230331	13740	9.83	20231101	28200	-46.49	20230331	13740	9.83	20231101	2.36	N	218410	500	133 억	1865117	N	N	1139	N	N
19	20231128	150913	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15110	-250	5	-1.63	1795922610	118036	179.66	15480	15530	15100	19960	10760	15360	15215.04	6.96	-242	-39872	15560	15460	15400	15300	15240	15430	15270	134	4600	500	11360	10	1	26786434	4047	145.29	1.38	12	0.44	104.00	10979.00	28200	20230331	-46.42	13740	20231101	9.97	28200	-46.42	20230331	13740	9.97	20231101	28200	-46.42	20230331	13740	9.97	20231101	2.36	N	218410	500	133 억	1865117	N	N	599	N	N
20	20231128	141020	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15130	-230	5	-1.50	1495851920	98194	149.46	15480	15530	15120	19960	10760	15360	15233.63	6.96	-242	-33532	15560	15460	15400	15300	15240	15430	15270	134	4600	500	11360	10	1	26786434	4053	145.48	1.38	12	0.37	104.00	10979.00	28200	20230331	-46.35	13740	20231101	10.12	28200	-46.35	20230331	13740	10.12	20231101	28200	-46.35	20230331	13740	10.12	20231101	2.36	N	218410	500	133 억	1865117	N	N	599	N	N
21	20231128	131013	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15200	-160	5	-1.04	1170698120	76732	116.79	15480	15530	15130	19960	10760	15360	15256.97	6.96	-242	-26049	15560	15460	15400	15300	15240	15430	15270	134	4600	500	11360	10	1	26786434	4072	146.15	1.38	12	0.29	104.00	10979.00	28200	20230331	-46.10	13740	20231101	10.63	28200	-46.10	20230331	13740	10.63	20231101	28200	-46.10	20230331	13740	10.63	20231101	2.36	N	218410	500	133 억	1865117	N	N	599	N	N
22	20231128	121019	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15170	-190	5	-1.24	1069031000	70043	106.61	15480	15530	15130	19960	10760	15360	15262.49	6.96	-242	-24040	15560	15460	15400	15300	15240	15430	15270	134	4600	500	11360	10	1	26786434	4064	145.87	1.38	12	0.26	104.00	10979.00	28200	20230331	-46.21	13740	20231101	10.41	28200	-46.21	20230331	13740	10.41	20231101	28200	-46.21	20230331	13740	10.41	20231101	2.36	N	218410	500	133 억	1865117	N	N	599	N	N
23	20231128	111019	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15230	-130	5	-0.85	872954740	57151	86.99	15480	15530	15130	19960	10760	15360	15274.52	6.96	-242	-21937	15560	15460	15400	15300	15240	15430	15270	134	4600	500	11360	10	1	26786434	4080	146.44	1.39	12	0.21	104.00	10979.00	28200	20230331	-45.99	13740	20231101	10.84	28200	-45.99	20230331	13740	10.84	20231101	28200	-45.99	20230331	13740	10.84	20231101	2.36	N	218410	500	133 억	1865117	N	N	599	N	N
24	20231128	101014	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15240	-120	5	-0.78	702120960	45912	69.88	15480	15530	15130	19960	10760	15360	15292.75	6.96	-242	-21650	15560	15460	15400	15300	15240	15430	15270	134	4600	500	11360	10	1	26786434	4082	146.54	1.39	12	0.17	104.00	10979.00	28200	20230331	-45.96	13740	20231101	10.92	28200	-45.96	20230331	13740	10.92	20231101	28200	-45.96	20230331	13740	10.92	20231101	2.36	N	218410	500	133 억	1865117	N	N	599	N	N
25	20231128	091016	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15490	130	2	0.85	106145230	6854	10.43	15480	15530	15420	19960	10760	15360	15486.70	6.96	-242	1523	15560	15460	15400	15300	15240	15430	15270	134	4600	500	11360	10	1	26786434	4149	148.94	1.41	12	0.03	104.00	10979.00	28200	20230331	-45.07	13740	20231101	12.74	28200	-45.07	20230331	13740	12.74	20231101	28200	-45.07	20230331	13740	12.74	20231101	2.36	N	218410	500	133 억	1865117	N	N	599	N	N
26	20231127	161009	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15360	-150	5	-0.97	1009796420	65653	125.83	15500	15500	15340	20150	10860	15510	15380.81	6.95	-242	1497	15943	15726	15563	15346	15183	15645	15265	134	4640	500	11470	10	1	26786434	4114	147.69	1.40	12	0.25	104.00	10979.00	28200	20230331	-45.53	13740	20231101	11.79	28200	-45.53	20230331	13740	11.79	20231101	28200	-45.53	20230331	13740	11.79	20231101	2.35	N	218410	500	133 억	1861489	N	N	599	N	N
27	20231127	151019	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15370	-140	5	-0.90	945689400	61481	117.84	15500	15500	15340	20150	10860	15510	15381.82	6.95	-242	2007	15943	15726	15563	15346	15183	15645	15265	134	4640	500	11470	10	1	26786434	4117	147.79	1.40	12	0.23	104.00	10979.00	28200	20230331	-45.50	13740	20231101	11.86	28200	-45.50	20230331	13740	11.86	20231101	28200	-45.50	20230331	13740	11.86	20231101	2.35	N	218410	500	133 억	1861489	N	N	17	N	N
28	20231127	141017	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15390	-120	5	-0.77	778615750	50613	97.01	15500	15500	15340	20150	10860	15510	15383.71	6.95	-242	2167	15943	15726	15563	15346	15183	15645	15265	134	4640	500	11470	10	1	26786434	4122	147.98	1.40	12	0.19	104.00	10979.00	28200	20230331	-45.43	13740	20231101	12.01	28200	-45.43	20230331	13740	12.01	20231101	28200	-45.43	20230331	13740	12.01	20231101	2.35	N	218410	500	133 억	1861489	N	N	17	N	N
29	20231127	131020	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15410	-100	5	-0.64	698729250	45426	87.06	15500	15500	15340	20150	10860	15510	15381.70	6.95	-242	2070	15943	15726	15563	15346	15183	15645	15265	134	4640	500	11470	10	1	26786434	4128	148.17	1.40	12	0.17	104.00	10979.00	28200	20230331	-45.35	13740	20231101	12.15	28200	-45.35	20230331	13740	12.15	20231101	28200	-45.35	20230331	13740	12.15	20231101	2.35	N	218410	500	133 억	1861489	N	N	17	N	N
30	20231127	121024	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15370	-140	5	-0.90	591476840	38445	73.68	15500	15500	15340	20150	10860	15510	15385.01	6.95	-242	2391	15943	15726	15563	15346	15183	15645	15265	134	4640	500	11470	10	1	26786434	4117	147.79	1.40	12	0.14	104.00	10979.00	28200	20230331	-45.50	13740	20231101	11.86	28200	-45.50	20230331	13740	11.86	20231101	28200	-45.50	20230331	13740	11.86	20231101	2.35	N	218410	500	133 억	1861489	N	N	17	N	N
31	20231127	111006	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15410	-100	5	-0.64	460627220	29939	57.38	15500	15500	15340	20150	10860	15510	15385.52	6.95	-242	2773	15943	15726	15563	15346	15183	15645	15265	134	4640	500	11470	10	1	26786434	4128	148.17	1.40	12	0.11	104.00	10979.00	28200	20230331	-45.35	13740	20231101	12.15	28200	-45.35	20230331	13740	12.15	20231101	28200	-45.35	20230331	13740	12.15	20231101	2.35	N	218410	500	133 억	1861489	N	N	17	N	N
32	20231127	101005	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15350	-160	5	-1.03	346860060	22551	43.22	15500	15500	15340	20150	10860	15510	15381.14	6.95	-242	1124	15943	15726	15563	15346	15183	15645	15265	134	4640	500	11470	10	1	26786434	4112	147.60	1.40	12	0.08	104.00	10979.00	28200	20230331	-45.57	13740	20231101	11.72	28200	-45.57	20230331	13740	11.72	20231101	28200	-45.57	20230331	13740	11.72	20231101	2.35	N	218410	500	133 억	1861489	N	N	17	N	N
33	20231127	091009	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15360	-150	5	-0.97	39598670	2572	4.93	15500	15500	15360	20150	10860	15510	15396.06	6.95	-242	151	15943	15726	15563	15346	15183	15645	15265	134	4640	500	11470	10	1	26786434	4114	147.69	1.40	12	0.01	104.00	10979.00	28200	20230331	-45.53	13740	20231101	11.79	28200	-45.53	20230331	13740	11.79	20231101	28200	-45.53	20230331	13740	11.79	20231101	2.35	N	218410	500	133 억	1861489	N	N	17	N	N
34	20231124	161000	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15510	-230	5	-1.46	801047080	51434	74.39	15650	15780	15400	20450	11020	15740	15573.17	6.99	1160	-11431	15966	15852	15626	15512	15286	15910	15570	134	4710	500	11640	10	1	26786434	4155	149.13	1.41	12	0.19	104.00	10979.00	28200	20230331	-45.00	13740	20231101	12.88	28200	-45.00	20230331	13740	12.88	20231101	28200	-45.00	20230331	13740	12.88	20231101	2.35	N	218410	500	133 억	1872872	N	N	17	N	N
35	20231124	151009	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15510	-230	5	-1.46	770001310	49433	71.50	15650	15780	15400	20450	11020	15740	15575.50	6.99	1160	-10578	15966	15852	15626	15512	15286	15910	15570	134	4710	500	11640	10	1	26786434	4155	149.13	1.41	12	0.18	104.00	10979.00	28200	20230331	-45.00	13740	20231101	12.88	28200	-45.00	20230331	13740	12.88	20231101	28200	-45.00	20230331	13740	12.88	20231101	2.35	N	218410	500	133 억	1872872	N	N	335	N	N
36	20231124	141008	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15530	-210	5	-1.33	625028040	40088	57.98	15650	15780	15400	20450	11020	15740	15590.09	6.99	1160	-5645	15966	15852	15626	15512	15286	15910	15570	134	4710	500	11640	10	1	26786434	4160	149.33	1.41	12	0.15	104.00	10979.00	28200	20230331	-44.93	13740	20231101	13.03	28200	-44.93	20230331	13740	13.03	20231101	28200	-44.93	20230331	13740	13.03	20231101	2.35	N	218410	500	133 억	1872872	N	N	335	N	N
37	20231124	131004	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15550	-190	5	-1.21	529533610	33943	49.09	15650	15780	15400	20450	11020	15740	15599.22	6.99	1160	-2450	15966	15852	15626	15512	15286	15910	15570	134	4710	500	11640	10	1	26786434	4165	149.52	1.42	12	0.13	104.00	10979.00	28200	20230331	-44.86	13740	20231101	13.17	28200	-44.86	20230331	13740	13.17	20231101	28200	-44.86	20230331	13740	13.17	20231101	2.35	N	218410	500	133 억	1872872	N	N	335	N	N
38	20231124	121012	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15580	-160	5	-1.02	469773180	30105	43.54	15650	15780	15400	20450	11020	15740	15602.90	6.99	1160	-1463	15966	15852	15626	15512	15286	15910	15570	134	4710	500	11640	10	1	26786434	4173	149.81	1.42	12	0.11	104.00	10979.00	28200	20230331	-44.75	13740	20231101	13.39	28200	-44.75	20230331	13740	13.39	20231101	28200	-44.75	20230331	13740	13.39	20231101	2.35	N	218410	500	133 억	1872872	N	N	335	N	N
39	20231124	111007	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15560	-180	5	-1.14	380807780	24384	35.27	15650	15780	15400	20450	11020	15740	15615.33	6.99	1160	-1988	15966	15852	15626	15512	15286	15910	15570	134	4710	500	11640	10	1	26786434	4168	149.62	1.42	12	0.09	104.00	10979.00	28200	20230331	-44.82	13740	20231101	13.25	28200	-44.82	20230331	13740	13.25	20231101	28200	-44.82	20230331	13740	13.25	20231101	2.35	N	218410	500	133 억	1872872	N	N	335	N	N
40	20231124	101008	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15640	-100	5	-0.64	268225140	17183	24.85	15650	15780	15400	20450	11020	15740	15607.21	6.99	1160	833	15966	15852	15626	15512	15286	15910	15570	134	4710	500	11640	10	1	26786434	4189	150.38	1.42	12	0.06	104.00	10979.00	28200	20230331	-44.54	13740	20231101	13.83	28200	-44.54	20230331	13740	13.83	20231101	28200	-44.54	20230331	13740	13.83	20231101	2.35	N	218410	500	133 억	1872872	N	N	335	N	N
41	20231124	091004	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15510	-230	5	-1.46	118671900	7616	11.02	15650	15780	15400	20450	11020	15740	15574.30	6.99	1160	-801	15966	15852	15626	15512	15286	15910	15570	134	4710	500	11640	10	1	26786434	4155	149.13	1.41	12	0.03	104.00	10979.00	28200	20230331	-45.00	13740	20231101	12.88	28200	-45.00	20230331	13740	12.88	20231101	28200	-45.00	20230331	13740	12.88	20231101	2.35	N	218410	500	133 억	1872872	N	N	335	N	N
42	20231123	160951	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15740	140	2	0.90	1070804540	68741	39.93	15720	15740	15400	20250	10920	15600	15577.02	7.00	0	-3647	16046	15822	15576	15352	15106	15700	15230	134	4650	500	11540	10	1	26786434	4216	151.35	1.43	12	0.26	104.00	10979.00	28200	20230331	-44.18	13740	20231101	14.56	28200	-44.18	20230331	13740	14.56	20231101	28200	-44.18	20230331	13740	14.56	20231101	2.31	N	218410	500	133 억	1874686	N	N	335	N	N
43	20231123	151025	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15670	70	2	0.45	1002613980	64397	37.40	15720	15730	15400	20250	10920	15600	15569.27	7.00	0	-3431	16046	15822	15576	15352	15106	15700	15230	134	4650	500	11540	10	1	26786434	4197	150.67	1.43	12	0.24	104.00	10979.00	28200	20230331	-44.43	13740	20231101	14.05	28200	-44.43	20230331	13740	14.05	20231101	28200	-44.43	20230331	13740	14.05	20231101	2.31	N	218410	500	133 억	1874686	N	N	2102	N	N
44	20231123	141024	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15630	30	2	0.19	795284700	51100	29.68	15720	15730	15400	20250	10920	15600	15563.30	7.00	0	-1227	16046	15822	15576	15352	15106	15700	15230	134	4650	500	11540	10	1	26786434	4187	150.29	1.42	12	0.19	104.00	10979.00	28200	20230331	-44.57	13740	20231101	13.76	28200	-44.57	20230331	13740	13.76	20231101	28200	-44.57	20230331	13740	13.76	20231101	2.31	N	218410	500	133 억	1874686	N	N	2102	N	N
45	20231123	131023	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15570	-30	5	-0.19	602630810	38779	22.52	15720	15730	15400	20250	10920	15600	15540.13	7.00	0	-3706	16046	15822	15576	15352	15106	15700	15230	134	4650	500	11540	10	1	26786434	4171	149.71	1.42	12	0.14	104.00	10979.00	28200	20230331	-44.79	13740	20231101	13.32	28200	-44.79	20230331	13740	13.32	20231101	28200	-44.79	20230331	13740	13.32	20231101	2.31	N	218410	500	133 억	1874686	N	N	2102	N	N
46	20231123	121006	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15580	-20	5	-0.13	545148570	35089	20.38	15720	15730	15400	20250	10920	15600	15536.17	7.00	0	-3939	16046	15822	15576	15352	15106	15700	15230	134	4650	500	11540	10	1	26786434	4173	149.81	1.42	12	0.13	104.00	10979.00	28200	20230331	-44.75	13740	20231101	13.39	28200	-44.75	20230331	13740	13.39	20231101	28200	-44.75	20230331	13740	13.39	20231101	2.31	N	218410	500	133 억	1874686	N	N	2102	N	N
47	20231123	111033	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15580	-20	5	-0.13	479244600	30862	17.93	15720	15730	15400	20250	10920	15600	15528.63	7.00	0	-3081	16046	15822	15576	15352	15106	15700	15230	134	4650	500	11540	10	1	26786434	4173	149.81	1.42	12	0.12	104.00	10979.00	28200	20230331	-44.75	13740	20231101	13.39	28200	-44.75	20230331	13740	13.39	20231101	28200	-44.75	20230331	13740	13.39	20231101	2.31	N	218410	500	133 억	1874686	N	N	2102	N	N
48	20231123	101009	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15560	-40	5	-0.26	341778810	22040	12.80	15720	15730	15400	20250	10920	15600	15507.21	7.00	0	-3399	16046	15822	15576	15352	15106	15700	15230	134	4650	500	11540	10	1	26786434	4168	149.62	1.42	12	0.08	104.00	10979.00	28200	20230331	-44.82	13740	20231101	13.25	28200	-44.82	20230331	13740	13.25	20231101	28200	-44.82	20230331	13740	13.25	20231101	2.31	N	218410	500	133 억	1874686	N	N	2102	N	N
49	20231123	091006	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15540	-60	5	-0.38	65671590	4208	2.44	15720	15730	15500	20250	10920	15600	15606.37	7.00	0	-911	16046	15822	15576	15352	15106	15700	15230	134	4650	500	11540	10	1	26786434	4163	149.42	1.42	12	0.02	104.00	10979.00	28200	20230331	-44.89	13740	20231101	13.10	28200	-44.89	20230331	13740	13.10	20231101	28200	-44.89	20230331	13740	13.10	20231101	2.31	N	218410	500	133 억	1874686	N	N	2102	N	N
50	20231122	160929	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15600	-40	5	-0.26	2678195760	171840	238.38	15670	15800	15330	20300	10950	15640	15585.36	7.09	0	-50657	15920	15780	15690	15550	15460	15735	15505	134	4660	500	11570	10	1	26786434	4179	150.00	1.42	12	0.64	104.00	10979.00	28200	20230331	-44.68	13740	20231101	13.54	28200	-44.68	20230331	13740	13.54	20231101	28200	-44.68	20230331	13740	13.54	20231101	2.31	N	218410	500	133 억	1898954	N	N	2102	N	N
51	20231122	150948	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15670	30	2	0.19	2559596810	164249	227.85	15670	15800	15330	20300	10950	15640	15583.60	7.09	0	-50836	15920	15780	15690	15550	15460	15735	15505	134	4660	500	11570	10	1	26786434	4197	150.67	1.43	12	0.61	104.00	10979.00	28200	20230331	-44.43	13740	20231101	14.05	28200	-44.43	20230331	13740	14.05	20231101	28200	-44.43	20230331	13740	14.05	20231101	2.31	N	218410	500	133 억	1898954	N	N	449	N	N
52	20231122	140939	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15730	90	2	0.58	2289609100	147050	203.99	15670	15800	15330	20300	10950	15640	15570.22	7.09	0	-49811	15920	15780	15690	15550	15460	15735	15505	134	4660	500	11570	10	1	26786434	4214	151.25	1.43	12	0.55	104.00	10979.00	28200	20230331	-44.22	13740	20231101	14.48	28200	-44.22	20230331	13740	14.48	20231101	28200	-44.22	20230331	13740	14.48	20231101	2.31	N	218410	500	133 억	1898954	N	N	449	N	N
53	20231122	131015	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15610	-30	5	-0.19	1944892490	125059	173.48	15670	15800	15330	20300	10950	15640	15551.72	7.09	0	-54857	15920	15780	15690	15550	15460	15735	15505	134	4660	500	11570	10	1	26786434	4181	150.10	1.42	12	0.47	104.00	10979.00	28200	20230331	-44.65	13740	20231101	13.61	28200	-44.65	20230331	13740	13.61	20231101	28200	-44.65	20230331	13740	13.61	20231101	2.31	N	218410	500	133 억	1898954	N	N	449	N	N
54	20231122	121019	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15440	-200	5	-1.28	1726301930	110980	153.95	15670	15800	15330	20300	10950	15640	15554.99	7.09	0	-56329	15920	15780	15690	15550	15460	15735	15505	134	4660	500	11570	10	1	26786434	4136	148.46	1.41	12	0.41	104.00	10979.00	28200	20230331	-45.25	13740	20231101	12.37	28200	-45.25	20230331	13740	12.37	20231101	28200	-45.25	20230331	13740	12.37	20231101	2.31	N	218410	500	133 억	1898954	N	N	449	N	N
55	20231122	111103	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15370	-270	5	-1.73	1680065810	107979	149.79	15670	15800	15330	20300	10950	15640	15559.11	7.09	0	-55559	15920	15780	15690	15550	15460	15735	15505	134	4660	500	11570	10	1	26786434	4117	147.79	1.40	12	0.40	104.00	10979.00	28200	20230331	-45.50	13740	20231101	11.86	28200	-45.50	20230331	13740	11.86	20231101	28200	-45.50	20230331	13740	11.86	20231101	2.31	N	218410	500	133 억	1898954	N	N	449	N	N
56	20231122	101028	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15350	-290	5	-1.85	1419447020	91013	126.25	15670	15800	15330	20300	10950	15640	15596.04	7.09	0	-46245	15920	15780	15690	15550	15460	15735	15505	134	4660	500	11570	10	1	26786434	4112	147.60	1.40	12	0.34	104.00	10979.00	28200	20230331	-45.57	13740	20231101	11.72	28200	-45.57	20230331	13740	11.72	20231101	28200	-45.57	20230331	13740	11.72	20231101	2.31	N	218410	500	133 억	1898954	N	N	449	N	N
57	20231122	090936	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15670	30	2	0.19	562848330	35851	49.73	15670	15800	15650	20300	10950	15640	15699.84	7.09	0	-11855	15920	15780	15690	15550	15460	15735	15505	134	4660	500	11570	10	1	26786434	4197	150.67	1.43	12	0.13	104.00	10979.00	28200	20230331	-44.43	13740	20231101	14.05	28200	-44.43	20230331	13740	14.05	20231101	28200	-44.43	20230331	13740	14.05	20231101	2.31	N	218410	500	133 억	1898954	N	N	449	N	N
58	20231121	160943	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15640	-120	5	-0.76	1052868110	67184	112.13	15680	15830	15600	20450	11040	15760	15671.73	7.15	0	-18661	16026	15892	15676	15542	15326	15960	15610	134	4690	500	11660	10	1	26786434	4189	150.38	1.42	12	0.25	104.00	10979.00	28200	20230331	-44.54	13740	20231101	13.83	28200	-44.54	20230331	13740	13.83	20231101	28200	-44.54	20230331	13740	13.83	20231101	2.33	N	218410	500	133 억	1916377	N	N	449	N	N
59	20231121	150945	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15630	-130	5	-0.82	1013893020	64692	107.97	15680	15830	15600	20450	11040	15760	15672.62	7.15	0	-18233	16026	15892	15676	15542	15326	15960	15610	134	4690	500	11660	10	1	26786434	4187	150.29	1.42	12	0.24	104.00	10979.00	28200	20230331	-44.57	13740	20231101	13.76	28200	-44.57	20230331	13740	13.76	20231101	28200	-44.57	20230331	13740	13.76	20231101	2.33	N	218410	500	133 억	1916377	N	N	211	N	N
60	20231121	140931	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15660	-100	5	-0.63	896064390	57157	95.40	15680	15830	15600	20450	11040	15760	15677.25	7.15	0	-16062	16026	15892	15676	15542	15326	15960	15610	134	4690	500	11660	10	1	26786434	4195	150.58	1.43	12	0.21	104.00	10979.00	28200	20230331	-44.47	13740	20231101	13.97	28200	-44.47	20230331	13740	13.97	20231101	28200	-44.47	20230331	13740	13.97	20231101	2.33	N	218410	500	133 억	1916377	N	N	211	N	N
61	20231121	130923	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15690	-70	5	-0.44	668165220	42600	71.10	15680	15830	15600	20450	11040	15760	15684.63	7.15	0	-7849	16026	15892	15676	15542	15326	15960	15610	134	4690	500	11660	10	1	26786434	4203	150.87	1.43	12	0.16	104.00	10979.00	28200	20230331	-44.36	13740	20231101	14.19	28200	-44.36	20230331	13740	14.19	20231101	28200	-44.36	20230331	13740	14.19	20231101	2.33	N	218410	500	133 억	1916377	N	N	211	N	N
62	20231121	120924	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15690	-70	5	-0.44	643293080	41015	68.45	15680	15830	15600	20450	11040	15760	15684.34	7.15	0	-7381	16026	15892	15676	15542	15326	15960	15610	134	4690	500	11660	10	1	26786434	4203	150.87	1.43	12	0.15	104.00	10979.00	28200	20230331	-44.36	13740	20231101	14.19	28200	-44.36	20230331	13740	14.19	20231101	28200	-44.36	20230331	13740	14.19	20231101	2.33	N	218410	500	133 억	1916377	N	N	211	N	N
63	20231121	110919	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15690	-70	5	-0.44	490893090	31286	52.22	15680	15830	15600	20450	11040	15760	15690.50	7.15	0	-278	16026	15892	15676	15542	15326	15960	15610	134	4690	500	11660	10	1	26786434	4203	150.87	1.43	12	0.12	104.00	10979.00	28200	20230331	-44.36	13740	20231101	14.19	28200	-44.36	20230331	13740	14.19	20231101	28200	-44.36	20230331	13740	14.19	20231101	2.33	N	218410	500	133 억	1916377	N	N	211	N	N
64	20231121	100857	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15690	-70	5	-0.44	269904650	17240	28.77	15680	15760	15600	20450	11040	15760	15655.72	7.15	0	549	16026	15892	15676	15542	15326	15960	15610	134	4690	500	11660	10	1	26786434	4203	150.87	1.43	12	0.06	104.00	10979.00	28200	20230331	-44.36	13740	20231101	14.19	28200	-44.36	20230331	13740	14.19	20231101	28200	-44.36	20230331	13740	14.19	20231101	2.33	N	218410	500	133 억	1916377	N	N	211	N	N
65	20231121	090912	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15640	-120	5	-0.76	71890480	4581	7.65	15680	15760	15640	20450	11040	15760	15693.18	7.15	0	1122	16026	15892	15676	15542	15326	15960	15610	134	4690	500	11660	10	1	26786434	4189	150.38	1.42	12	0.02	104.00	10979.00	28200	20230331	-44.54	13740	20231101	13.83	28200	-44.54	20230331	13740	13.83	20231101	28200	-44.54	20230331	13740	13.83	20231101	2.33	N	218410	500	133 억	1916377	N	N	211	N	N
66	20231120	160917	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15760	310	2	2.01	939057190	59850	100.47	15500	15810	15460	20050	10820	15450	15690.16	7.18	0	-6822	15856	15652	15476	15272	15096	15565	15185	134	4600	500	11430	10	1	26786434	4222	151.54	1.44	12	0.22	104.00	10979.00	28200	20230331	-44.11	13740	20231101	14.70	28200	-44.11	20230331	13740	14.70	20231101	28200	-44.11	20230331	13740	14.70	20231101	2.31	N	218410	500	133 억	1924427	N	N	211	N	N
67	20231120	150925	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15770	320	2	2.07	865413900	55176	92.63	15500	15810	15460	20050	10820	15450	15684.61	7.18	0	-6546	15856	15652	15476	15272	15096	15565	15185	134	4600	500	11430	10	1	26786434	4224	151.63	1.44	12	0.21	104.00	10979.00	28200	20230331	-44.08	13740	20231101	14.77	28200	-44.08	20230331	13740	14.77	20231101	28200	-44.08	20230331	13740	14.77	20231101	2.31	N	218410	500	133 억	1924427	N	N	1525	N	N
68	20231120	140925	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15710	260	2	1.68	723300140	46148	77.47	15500	15810	15460	20050	10820	15450	15673.49	7.18	0	-7606	15856	15652	15476	15272	15096	15565	15185	134	4600	500	11430	10	1	26786434	4208	151.06	1.43	12	0.17	104.00	10979.00	28200	20230331	-44.29	13740	20231101	14.34	28200	-44.29	20230331	13740	14.34	20231101	28200	-44.29	20230331	13740	14.34	20231101	2.31	N	218410	500	133 억	1924427	N	N	1525	N	N
69	20231120	130918	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15670	220	2	1.42	591803230	37772	63.41	15500	15810	15460	20050	10820	15450	15667.78	7.18	0	-9233	15856	15652	15476	15272	15096	15565	15185	134	4600	500	11430	10	1	26786434	4197	150.67	1.43	12	0.14	104.00	10979.00	28200	20230331	-44.43	13740	20231101	14.05	28200	-44.43	20230331	13740	14.05	20231101	28200	-44.43	20230331	13740	14.05	20231101	2.31	N	218410	500	133 억	1924427	N	N	1525	N	N
70	20231120	120922	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15650	200	2	1.29	542683100	34638	58.15	15500	15810	15460	20050	10820	15450	15667.28	7.18	0	-8976	15856	15652	15476	15272	15096	15565	15185	134	4600	500	11430	10	1	26786434	4192	150.48	1.43	12	0.13	104.00	10979.00	28200	20230331	-44.50	13740	20231101	13.90	28200	-44.50	20230331	13740	13.90	20231101	28200	-44.50	20230331	13740	13.90	20231101	2.31	N	218410	500	133 억	1924427	N	N	1525	N	N
71	20231120	110918	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15640	190	2	1.23	466769240	29790	50.01	15500	15810	15460	20050	10820	15450	15668.66	7.18	0	-9120	15856	15652	15476	15272	15096	15565	15185	134	4600	500	11430	10	1	26786434	4189	150.38	1.42	12	0.11	104.00	10979.00	28200	20230331	-44.54	13740	20231101	13.83	28200	-44.54	20230331	13740	13.83	20231101	28200	-44.54	20230331	13740	13.83	20231101	2.31	N	218410	500	133 억	1924427	N	N	1525	N	N
72	20231120	100915	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15660	210	2	1.36	375753550	23972	40.24	15500	15810	15460	20050	10820	15450	15674.69	7.18	0	-8538	15856	15652	15476	15272	15096	15565	15185	134	4600	500	11430	10	1	26786434	4195	150.58	1.43	12	0.09	104.00	10979.00	28200	20230331	-44.47	13740	20231101	13.97	28200	-44.47	20230331	13740	13.97	20231101	28200	-44.47	20230331	13740	13.97	20231101	2.31	N	218410	500	133 억	1924427	N	N	1525	N	N
73	20231120	090924	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15730	280	2	1.81	86493710	5527	9.28	15500	15770	15460	20050	10820	15450	15649.31	7.18	0	-787	15856	15652	15476	15272	15096	15565	15185	134	4600	500	11430	10	1	26786434	4214	151.25	1.43	12	0.02	104.00	10979.00	28200	20230331	-44.22	13740	20231101	14.48	28200	-44.22	20230331	13740	14.48	20231101	28200	-44.22	20230331	13740	14.48	20231101	2.31	N	218410	500	133 억	1924427	N	N	1525	N	N
74	20231117	160943	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15450	-40	5	-0.26	901662130	58212	83.51	15490	15680	15300	20100	10850	15490	15489.29	7.14	0	7752	15690	15590	15420	15320	15150	15640	15370	134	4610	500	11460	10	1	26786434	4139	148.56	1.41	12	0.22	104.00	10979.00	28200	20230331	-45.21	13740	20231101	12.45	28200	-45.21	20230331	13740	12.45	20231101	28200	-45.21	20230331	13740	12.45	20231101	2.34	N	218410	500	133 억	1911238	N	N	1525	N	N
75	20231117	150949	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15360	-130	5	-0.84	822800660	53085	76.15	15490	15680	15300	20100	10850	15490	15499.68	7.14	0	4705	15690	15590	15420	15320	15150	15640	15370	134	4610	500	11460	10	1	26786434	4114	147.69	1.40	12	0.20	104.00	10979.00	28200	20230331	-45.53	13740	20231101	11.79	28200	-45.53	20230331	13740	11.79	20231101	28200	-45.53	20230331	13740	11.79	20231101	2.34	N	218410	500	133 억	1911238	N	N	776	N	N
76	20231117	140943	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15470	-20	5	-0.13	740360790	47735	68.48	15490	15680	15300	20100	10850	15490	15509.81	7.14	0	5176	15690	15590	15420	15320	15150	15640	15370	134	4610	500	11460	10	1	26786434	4144	148.75	1.41	12	0.18	104.00	10979.00	28200	20230331	-45.14	13740	20231101	12.59	28200	-45.14	20230331	13740	12.59	20231101	28200	-45.14	20230331	13740	12.59	20231101	2.34	N	218410	500	133 억	1911238	N	N	776	N	N
77	20231117	130942	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15450	-40	5	-0.26	673100590	43388	62.24	15490	15680	15300	20100	10850	15490	15513.52	7.14	0	4174	15690	15590	15420	15320	15150	15640	15370	134	4610	500	11460	10	1	26786434	4139	148.56	1.41	12	0.16	104.00	10979.00	28200	20230331	-45.21	13740	20231101	12.45	28200	-45.21	20230331	13740	12.45	20231101	28200	-45.21	20230331	13740	12.45	20231101	2.34	N	218410	500	133 억	1911238	N	N	776	N	N
78	20231117	120943	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15430	-60	5	-0.39	545261590	35074	50.31	15490	15680	15420	20100	10850	15490	15546.03	7.14	0	3225	15690	15590	15420	15320	15150	15640	15370	134	4610	500	11460	10	1	26786434	4133	148.37	1.41	12	0.13	104.00	10979.00	28200	20230331	-45.28	13740	20231101	12.30	28200	-45.28	20230331	13740	12.30	20231101	28200	-45.28	20230331	13740	12.30	20231101	2.34	N	218410	500	133 억	1911238	N	N	776	N	N
79	20231117	110948	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15460	-30	5	-0.19	453705880	29145	41.81	15490	15680	15430	20100	10850	15490	15567.19	7.14	0	2865	15690	15590	15420	15320	15150	15640	15370	134	4610	500	11460	10	1	26786434	4141	148.65	1.41	12	0.11	104.00	10979.00	28200	20230331	-45.18	13740	20231101	12.52	28200	-45.18	20230331	13740	12.52	20231101	28200	-45.18	20230331	13740	12.52	20231101	2.34	N	218410	500	133 억	1911238	N	N	776	N	N
80	20231117	100945	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15630	140	2	0.90	275108690	17658	25.33	15490	15680	15430	20100	10850	15490	15579.83	7.14	0	2820	15690	15590	15420	15320	15150	15640	15370	134	4610	500	11460	10	1	26786434	4187	150.29	1.42	12	0.07	104.00	10979.00	28200	20230331	-44.57	13740	20231101	13.76	28200	-44.57	20230331	13740	13.76	20231101	28200	-44.57	20230331	13740	13.76	20231101	2.34	N	218410	500	133 억	1911238	N	N	776	N	N
81	20231117	090945	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15560	70	2	0.45	30264870	1949	2.80	15490	15600	15430	20100	10850	15490	15528.41	7.14	0	491	15690	15590	15420	15320	15150	15640	15370	134	4610	500	11460	10	1	26786434	4168	149.62	1.42	12	0.01	104.00	10979.00	28200	20230331	-44.82	13740	20231101	13.25	28200	-44.82	20230331	13740	13.25	20231101	28200	-44.82	20230331	13740	13.25	20231101	2.34	N	218410	500	133 억	1911238	N	N	776	N	N
82	20231116	160944	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15500	60	2	0.39	1031079250	66961	90.43	15420	15520	15250	20050	10810	15440	15398.21	6.89	0	21045	15806	15622	15436	15252	15066	15530	15160	134	4610	500	11420	10	1	26786434	4152	149.04	1.41	12	0.25	104.00	10979.00	28200	20230331	-45.04	13740	20231101	12.81	28200	-45.04	20230331	13740	12.81	20231101	28200	-45.04	20230331	13740	12.81	20231101	2.33	N	218410	500	133 억	1844246	N	N	3471	N	N
83	20231116	150938	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15500	60	2	0.39	959058840	62311	84.15	15420	15520	15250	20050	10810	15440	15391.49	6.89	0	19427	15806	15622	15436	15252	15066	15530	15160	134	4610	500	11420	10	1	26786434	4152	149.04	1.41	12	0.23	104.00	10979.00	28200	20230331	-45.04	13740	20231101	12.81	28200	-45.04	20230331	13740	12.81	20231101	28200	-45.04	20230331	13740	12.81	20231101	2.33	N	218410	500	133 억	1844246	N	N	3471	N	N
84	20231116	140914	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15480	40	2	0.26	875894380	56939	76.89	15420	15520	15250	20050	10810	15440	15383.03	6.89	0	17891	15806	15622	15436	15252	15066	15530	15160	134	4610	500	11420	10	1	26786434	4147	148.85	1.41	12	0.21	104.00	10979.00	28200	20230331	-45.11	13740	20231101	12.66	28200	-45.11	20230331	13740	12.66	20231101	28200	-45.11	20230331	13740	12.66	20231101	2.33	N	218410	500	133 억	1844246	N	N	3471	N	N
85	20231116	130938	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15400	-40	5	-0.26	745471930	48501	65.50	15420	15520	15250	20050	10810	15440	15370.24	6.89	0	16122	15806	15622	15436	15252	15066	15530	15160	134	4610	500	11420	10	1	26786434	4125	148.08	1.40	12	0.18	104.00	10979.00	28200	20230331	-45.39	13740	20231101	12.08	28200	-45.39	20230331	13740	12.08	20231101	28200	-45.39	20230331	13740	12.08	20231101	2.33	N	218410	500	133 억	1844246	N	N	3471	N	N
86	20231116	120939	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15390	-50	5	-0.32	529599860	34530	46.63	15420	15490	15250	20050	10810	15440	15337.38	6.89	0	12378	15806	15622	15436	15252	15066	15530	15160	134	4610	500	11420	10	1	26786434	4122	147.98	1.40	12	0.13	104.00	10979.00	28200	20230331	-45.43	13740	20231101	12.01	28200	-45.43	20230331	13740	12.01	20231101	28200	-45.43	20230331	13740	12.01	20231101	2.33	N	218410	500	133 억	1844246	N	N	3471	N	N
87	20231116	110938	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15260	-180	5	-1.17	406609280	26529	35.83	15420	15490	15250	20050	10810	15440	15326.97	6.89	0	8530	15806	15622	15436	15252	15066	15530	15160	134	4610	500	11420	10	1	26786434	4088	146.73	1.39	12	0.10	104.00	10979.00	28200	20230331	-45.89	13740	20231101	11.06	28200	-45.89	20230331	13740	11.06	20231101	28200	-45.89	20230331	13740	11.06	20231101	2.33	N	218410	500	133 억	1844246	N	N	3471	N	N
88	20231116	100938	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15420	-20	5	-0.13	55375050	3600	4.86	15420	15470	15330	20050	10810	15440	15381.96	6.89	0	719	15806	15622	15436	15252	15066	15530	15160	134	4610	500	11420	10	1	26786434	4130	148.27	1.40	12	0.01	104.00	10979.00	28200	20230331	-45.32	13740	20231101	12.23	28200	-45.32	20230331	13740	12.23	20231101	28200	-45.32	20230331	13740	12.23	20231101	2.33	N	218410	500	133 억	1844246	N	N	3471	N	N
89	20231116	090943	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15440	0	3	0.00	0	0	0.00	0	0	0	20050	10810	15440	0.00	6.89	0	0	15806	15622	15436	15252	15066	15530	15160	134	4610	500	11420	10	1	26786434	4136	148.46	1.41	12	0.00	104.00	10979.00	28200	20230331	-45.25	13740	20231101	12.37	28200	-45.25	20230331	13740	12.37	20231101	28200	-45.25	20230331	13740	12.37	20231101	2.33	N	218410	500	133 억	1844246	N	N	3471	N	N
90	20231115	160833	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15440	150	2	0.98	1140390680	73884	142.61	15450	15620	15250	19870	10710	15290	15434.86	6.78	-1402	11258	15550	15420	15210	15080	14870	15485	15145	134	4580	500	11310	10	1	26786434	4136	148.46	1.41	12	0.28	104.00	10979.00	28200	20230331	-45.25	13740	20231101	12.37	28200	-45.25	20230331	13740	12.37	20231101	28200	-45.25	20230331	13740	12.37	20231101	2.32	N	218410	500	133 억	1815507	N	N	3471	N	N
91	20231115	150955	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15470	180	2	1.18	1054337660	68316	131.87	15450	15620	15250	19870	10710	15290	15433.25	6.78	-1402	11887	15550	15420	15210	15080	14870	15485	15145	134	4580	500	11310	10	1	26786434	4144	148.75	1.41	12	0.26	104.00	10979.00	28200	20230331	-45.14	13740	20231101	12.59	28200	-45.14	20230331	13740	12.59	20231101	28200	-45.14	20230331	13740	12.59	20231101	2.32	N	218410	500	133 억	1815507	N	N	616	N	N
92	20231115	140952	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15480	190	2	1.24	895495960	58070	112.09	15450	15620	15250	19870	10710	15290	15420.97	6.78	-1402	11431	15550	15420	15210	15080	14870	15485	15145	134	4580	500	11310	10	1	26786434	4147	148.85	1.41	12	0.22	104.00	10979.00	28200	20230331	-45.11	13740	20231101	12.66	28200	-45.11	20230331	13740	12.66	20231101	28200	-45.11	20230331	13740	12.66	20231101	2.32	N	218410	500	133 억	1815507	N	N	616	N	N
93	20231115	130952	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15420	130	2	0.85	753426330	48879	94.35	15450	15620	15250	19870	10710	15290	15414.11	6.78	-1402	9994	15550	15420	15210	15080	14870	15485	15145	134	4580	500	11310	10	1	26786434	4130	148.27	1.40	12	0.18	104.00	10979.00	28200	20230331	-45.32	13740	20231101	12.23	28200	-45.32	20230331	13740	12.23	20231101	28200	-45.32	20230331	13740	12.23	20231101	2.32	N	218410	500	133 억	1815507	N	N	616	N	N
94	20231115	120955	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15330	40	2	0.26	615099490	39860	76.94	15450	15620	15250	19870	10710	15290	15431.50	6.78	-1402	9452	15550	15420	15210	15080	14870	15485	15145	134	4580	500	11310	10	1	26786434	4106	147.40	1.40	12	0.15	104.00	10979.00	28200	20230331	-45.64	13740	20231101	11.57	28200	-45.64	20230331	13740	11.57	20231101	28200	-45.64	20230331	13740	11.57	20231101	2.32	N	218410	500	133 억	1815507	N	N	616	N	N
95	20231115	111004	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15300	10	2	0.07	530008150	34303	66.21	15450	15620	15250	19870	10710	15290	15450.78	6.78	-1402	8605	15550	15420	15210	15080	14870	15485	15145	134	4580	500	11310	10	1	26786434	4098	147.12	1.39	12	0.13	104.00	10979.00	28200	20230331	-45.74	13740	20231101	11.35	28200	-45.74	20230331	13740	11.35	20231101	28200	-45.74	20230331	13740	11.35	20231101	2.32	N	218410	500	133 억	1815507	N	N	616	N	N
96	20231115	100956	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15470	180	2	1.18	359381040	23165	44.71	15450	15620	15410	19870	10710	15290	15513.97	6.78	-1402	8352	15550	15420	15210	15080	14870	15485	15145	134	4580	500	11310	10	1	26786434	4144	148.75	1.41	12	0.09	104.00	10979.00	28200	20230331	-45.14	13740	20231101	12.59	28200	-45.14	20230331	13740	12.59	20231101	28200	-45.14	20230331	13740	12.59	20231101	2.32	N	218410	500	133 억	1815507	N	N	616	N	N
97	20231115	090947	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15540	250	2	1.64	93173600	6002	11.59	15450	15620	15430	19870	10710	15290	15523.76	6.78	-1402	3210	15550	15420	15210	15080	14870	15485	15145	134	4580	500	11310	10	1	26786434	4163	149.42	1.42	12	0.02	104.00	10979.00	28200	20230331	-44.89	13740	20231101	13.10	28200	-44.89	20230331	13740	13.10	20231101	28200	-44.89	20230331	13740	13.10	20231101	2.32	N	218410	500	133 억	1815507	N	N	616	N	N
98	20231114	160934	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15290	290	2	1.93	787472800	51723	93.07	15000	15340	15000	19500	10500	15000	15225.02	6.81	0	2498	15606	15302	15066	14762	14526	15455	14915	134	4500	500	11100	10	1	26786434	4096	147.02	1.39	12	0.19	104.00	10979.00	28200	20230331	-45.78	13740	20231101	11.28	28200	-45.78	20230331	13740	11.28	20231101	28200	-45.78	20230331	13740	11.28	20231101	2.33	N	218410	500	133 억	1825008	N	N	616	N	N
99	20231114	150939	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15260	260	2	1.73	746365480	49032	88.23	15000	15340	15000	19500	10500	15000	15222.23	6.81	0	1580	15606	15302	15066	14762	14526	15455	14915	134	4500	500	11100	10	1	26786434	4088	146.73	1.39	12	0.18	104.00	10979.00	28200	20230331	-45.89	13740	20231101	11.06	28200	-45.89	20230331	13740	11.06	20231101	28200	-45.89	20230331	13740	11.06	20231101	2.33	N	218410	500	133 억	1825008	N	N	555	N	N
100	20231114	140937	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15310	310	2	2.07	675058460	44369	79.84	15000	15340	15000	19500	10500	15000	15214.88	6.81	0	1288	15606	15302	15066	14762	14526	15455	14915	134	4500	500	11100	10	1	26786434	4101	147.21	1.39	12	0.17	104.00	10979.00	28200	20230331	-45.71	13740	20231101	11.43	28200	-45.71	20230331	13740	11.43	20231101	28200	-45.71	20230331	13740	11.43	20231101	2.33	N	218410	500	133 억	1825008	N	N	555	N	N
101	20231114	130937	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15260	260	2	1.73	517435850	34062	61.29	15000	15300	15000	19500	10500	15000	15191.28	6.81	0	828	15606	15302	15066	14762	14526	15455	14915	134	4500	500	11100	10	1	26786434	4088	146.73	1.39	12	0.13	104.00	10979.00	28200	20230331	-45.89	13740	20231101	11.06	28200	-45.89	20230331	13740	11.06	20231101	28200	-45.89	20230331	13740	11.06	20231101	2.33	N	218410	500	133 억	1825008	N	N	555	N	N
102	20231114	120940	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15230	230	2	1.53	457406000	30129	54.22	15000	15290	15000	19500	10500	15000	15181.89	6.81	0	-195	15606	15302	15066	14762	14526	15455	14915	134	4500	500	11100	10	1	26786434	4080	146.44	1.39	12	0.11	104.00	10979.00	28200	20230331	-45.99	13740	20231101	10.84	28200	-45.99	20230331	13740	10.84	20231101	28200	-45.99	20230331	13740	10.84	20231101	2.33	N	218410	500	133 억	1825008	N	N	555	N	N
103	20231114	110950	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15250	250	2	1.67	405824580	26747	48.13	15000	15290	15000	19500	10500	15000	15173.04	6.81	0	-912	15606	15302	15066	14762	14526	15455	14915	134	4500	500	11100	10	1	26786434	4085	146.63	1.39	12	0.10	104.00	10979.00	28200	20230331	-45.92	13740	20231101	10.99	28200	-45.92	20230331	13740	10.99	20231101	28200	-45.92	20230331	13740	10.99	20231101	2.33	N	218410	500	133 억	1825008	N	N	555	N	N
104	20231114	100939	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15180	180	2	1.20	201580720	13309	23.95	15000	15290	15000	19500	10500	15000	15146.75	6.81	0	424	15606	15302	15066	14762	14526	15455	14915	134	4500	500	11100	10	1	26786434	4066	145.96	1.38	12	0.05	104.00	10979.00	28200	20230331	-46.17	13740	20231101	10.48	28200	-46.17	20230331	13740	10.48	20231101	28200	-46.17	20230331	13740	10.48	20231101	2.33	N	218410	500	133 억	1825008	N	N	555	N	N
105	20231114	090930	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15220	220	2	1.47	48073070	3176	5.72	15000	15290	15000	19500	10500	15000	15138.54	6.81	0	419	15606	15302	15066	14762	14526	15455	14915	134	4500	500	11100	10	1	26786434	4077	146.35	1.39	12	0.01	104.00	10979.00	28200	20230331	-46.03	13740	20231101	10.77	28200	-46.03	20230331	13740	10.77	20231101	28200	-46.03	20230331	13740	10.77	20231101	2.33	N	218410	500	133 억	1825008	N	N	555	N	N
106	20231113	160922	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15000	220	2	1.49	832131910	55332	86.41	14900	15370	14830	19210	10350	14780	15038.89	6.80	0	4886	15353	15066	14843	14556	14333	14955	14445	134	4430	500	10930	10	1	26786434	4018	144.23	1.37	12	0.21	104.00	10979.00	28200	20230331	-46.81	13740	20231101	9.17	28200	-46.81	20230331	13740	9.17	20231101	28200	-46.81	20230331	13740	9.17	20231101	2.30	N	218410	500	133 억	1821252	N	N	555	N	N
107	20231113	150918	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14890	110	2	0.74	754414100	50141	78.30	14900	15370	14830	19210	10350	14780	15045.85	6.80	0	4188	15353	15066	14843	14556	14333	14955	14445	134	4430	500	10930	10	1	26786434	3989	143.17	1.36	12	0.19	104.00	10979.00	28200	20230331	-47.20	13740	20231101	8.37	28200	-47.20	20230331	13740	8.37	20231101	28200	-47.20	20230331	13740	8.37	20231101	2.30	N	218410	500	133 억	1821252	N	N	5	N	N
108	20231113	140918	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14940	160	2	1.08	634696610	42105	65.76	14900	15370	14900	19210	10350	14780	15074.14	6.80	0	4806	15353	15066	14843	14556	14333	14955	14445	134	4430	500	10930	10	1	26786434	4002	143.65	1.36	12	0.16	104.00	10979.00	28200	20230331	-47.02	13740	20231101	8.73	28200	-47.02	20230331	13740	8.73	20231101	28200	-47.02	20230331	13740	8.73	20231101	2.30	N	218410	500	133 억	1821252	N	N	5	N	N
109	20231113	130916	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15020	240	2	1.62	570274860	37798	59.03	14900	15370	14900	19210	10350	14780	15087.43	6.80	0	4799	15353	15066	14843	14556	14333	14955	14445	134	4430	500	10930	10	1	26786434	4023	144.42	1.37	12	0.14	104.00	10979.00	28200	20230331	-46.74	13740	20231101	9.32	28200	-46.74	20230331	13740	9.32	20231101	28200	-46.74	20230331	13740	9.32	20231101	2.30	N	218410	500	133 억	1821252	N	N	5	N	N
110	20231113	120919	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14950	170	2	1.15	496927860	32902	51.38	14900	15370	14900	19210	10350	14780	15103.27	6.80	0	6472	15353	15066	14843	14556	14333	14955	14445	134	4430	500	10930	10	1	26786434	4005	143.75	1.36	12	0.12	104.00	10979.00	28200	20230331	-46.99	13740	20231101	8.81	28200	-46.99	20230331	13740	8.81	20231101	28200	-46.99	20230331	13740	8.81	20231101	2.30	N	218410	500	133 억	1821252	N	N	5	N	N
111	20231113	110915	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14980	200	2	1.35	408926670	27023	42.20	14900	15370	14900	19210	10350	14780	15132.54	6.80	0	6121	15353	15066	14843	14556	14333	14955	14445	134	4430	500	10930	10	1	26786434	4013	144.04	1.36	12	0.10	104.00	10979.00	28200	20230331	-46.88	13740	20231101	9.02	28200	-46.88	20230331	13740	9.02	20231101	28200	-46.88	20230331	13740	9.02	20231101	2.30	N	218410	500	133 억	1821252	N	N	5	N	N
112	20231113	100912	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15190	410	2	2.77	242937270	16016	25.01	14900	15370	14900	19210	10350	14780	15168.41	6.80	0	4383	15353	15066	14843	14556	14333	14955	14445	134	4430	500	10930	10	1	26786434	4069	146.06	1.38	12	0.06	104.00	10979.00	28200	20230331	-46.13	13740	20231101	10.55	28200	-46.13	20230331	13740	10.55	20231101	28200	-46.13	20230331	13740	10.55	20231101	2.30	N	218410	500	133 억	1821252	N	N	5	N	N
113	20231113	090920	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15360	580	2	3.92	88044290	5830	9.10	14900	15370	14900	19210	10350	14780	15101.94	6.80	0	1593	15353	15066	14843	14556	14333	14955	14445	134	4430	500	10930	10	1	26786434	4114	147.69	1.40	12	0.02	104.00	10979.00	28200	20230331	-45.53	13740	20231101	11.79	28200	-45.53	20230331	13740	11.79	20231101	28200	-45.53	20230331	13740	11.79	20231101	2.30	N	218410	500	133 억	1821252	N	N	5	N	N
114	20231110	160932	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14780	-370	5	-2.44	948699710	64008	91.50	14950	15130	14620	19690	10610	15150	14821.59	6.77	0	6658	15710	15430	15290	15010	14870	15360	14940	134	4540	500	11210	10	1	26786434	3959	142.12	1.35	12	0.24	104.00	10979.00	28200	20230331	-47.59	13740	20231101	7.57	28200	-47.59	20230331	13740	7.57	20231101	28200	-47.59	20230331	13740	7.57	20231101	2.30	N	218410	500	133 억	1814398	N	N	5	N	N
115	20231110	150935	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14830	-320	5	-2.11	881981870	59500	85.05	14950	15130	14620	19690	10610	15150	14823.22	6.77	0	6064	15710	15430	15290	15010	14870	15360	14940	134	4540	500	11210	10	1	26786434	3972	142.60	1.35	12	0.22	104.00	10979.00	28200	20230331	-47.41	13740	20231101	7.93	28200	-47.41	20230331	13740	7.93	20231101	28200	-47.41	20230331	13740	7.93	20231101	2.30	N	218410	500	133 억	1814398	N	N	7	N	N
116	20231110	140924	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14860	-290	5	-1.91	799390710	53927	77.09	14950	15130	14620	19690	10610	15150	14823.57	6.77	0	4660	15710	15430	15290	15010	14870	15360	14940	134	4540	500	11210	10	1	26786434	3980	142.88	1.35	12	0.20	104.00	10979.00	28200	20230331	-47.30	13740	20231101	8.15	28200	-47.30	20230331	13740	8.15	20231101	28200	-47.30	20230331	13740	8.15	20231101	2.30	N	218410	500	133 억	1814398	N	N	7	N	N
117	20231110	130925	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14790	-360	5	-2.38	737709820	49766	71.14	14950	15130	14620	19690	10610	15150	14823.57	6.77	0	3293	15710	15430	15290	15010	14870	15360	14940	134	4540	500	11210	10	1	26786434	3962	142.21	1.35	12	0.19	104.00	10979.00	28200	20230331	-47.55	13740	20231101	7.64	28200	-47.55	20230331	13740	7.64	20231101	28200	-47.55	20230331	13740	7.64	20231101	2.30	N	218410	500	133 억	1814398	N	N	7	N	N
118	20231110	120930	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14830	-320	5	-2.11	701586190	47328	67.65	14950	15130	14620	19690	10610	15150	14823.91	6.77	0	3425	15710	15430	15290	15010	14870	15360	14940	134	4540	500	11210	10	1	26786434	3972	142.60	1.35	12	0.18	104.00	10979.00	28200	20230331	-47.41	13740	20231101	7.93	28200	-47.41	20230331	13740	7.93	20231101	28200	-47.41	20230331	13740	7.93	20231101	2.30	N	218410	500	133 억	1814398	N	N	7	N	N
119	20231110	110914	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14810	-340	5	-2.24	658796750	44443	63.53	14950	15130	14620	19690	10610	15150	14823.41	6.77	0	2905	15710	15430	15290	15010	14870	15360	14940	134	4540	500	11210	10	1	26786434	3967	142.40	1.35	12	0.17	104.00	10979.00	28200	20230331	-47.48	13740	20231101	7.79	28200	-47.48	20230331	13740	7.79	20231101	28200	-47.48	20230331	13740	7.79	20231101	2.30	N	218410	500	133 억	1814398	N	N	7	N	N
120	20231110	100925	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14860	-290	5	-1.91	585349140	39502	56.47	14950	15130	14620	19690	10610	15150	14818.22	6.77	0	893	15710	15430	15290	15010	14870	15360	14940	134	4540	500	11210	10	1	26786434	3980	142.88	1.35	12	0.15	104.00	10979.00	28200	20230331	-47.30	13740	20231101	8.15	28200	-47.30	20230331	13740	8.15	20231101	28200	-47.30	20230331	13740	8.15	20231101	2.30	N	218410	500	133 억	1814398	N	N	7	N	N
121	20231110	090909	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14910	-240	5	-1.58	160214540	10733	15.34	14950	15130	14860	19690	10610	15150	14927.28	6.77	0	1246	15710	15430	15290	15010	14870	15360	14940	134	4540	500	11210	10	1	26786434	3994	143.37	1.36	12	0.04	104.00	10979.00	28200	20230331	-47.13	13740	20231101	8.52	28200	-47.13	20230331	13740	8.52	20231101	28200	-47.13	20230331	13740	8.52	20231101	2.30	N	218410	500	133 억	1814398	N	N	7	N	N
122	20231109	160903	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15150	-310	5	-2.01	1062999210	69584	57.29	15460	15570	15150	20050	10830	15460	15276.54	6.85	0	-8633	15846	15652	15506	15312	15166	15580	15240	134	4590	500	11440	10	1	26786434	4058	145.67	1.38	12	0.26	104.00	10979.00	28200	20230331	-46.28	13740	20231101	10.26	28200	-46.28	20230331	13740	10.26	20231101	28200	-46.28	20230331	13740	10.26	20231101	2.30	N	218410	500	133 억	1833622	N	N	7	N	N
123	20231109	150901	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15230	-230	5	-1.49	854725660	55842	45.98	15460	15570	15180	20050	10830	15460	15306.14	6.85	0	-7499	15846	15652	15506	15312	15166	15580	15240	134	4590	500	11440	10	1	26786434	4080	146.44	1.39	12	0.21	104.00	10979.00	28200	20230331	-45.99	13740	20231101	10.84	28200	-45.99	20230331	13740	10.84	20231101	28200	-45.99	20230331	13740	10.84	20231101	2.30	N	218410	500	133 억	1833622	N	N	1866	N	N
124	20231109	140859	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15250	-210	5	-1.36	690783880	45070	37.11	15460	15570	15220	20050	10830	15460	15326.91	6.85	0	-6025	15846	15652	15506	15312	15166	15580	15240	134	4590	500	11440	10	1	26786434	4085	146.63	1.39	12	0.17	104.00	10979.00	28200	20230331	-45.92	13740	20231101	10.99	28200	-45.92	20230331	13740	10.99	20231101	28200	-45.92	20230331	13740	10.99	20231101	2.30	N	218410	500	133 억	1833622	N	N	1866	N	N
125	20231109	130902	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15270	-190	5	-1.23	542327810	35334	29.09	15460	15570	15230	20050	10830	15460	15348.61	6.85	0	-6299	15846	15652	15506	15312	15166	15580	15240	134	4590	500	11440	10	1	26786434	4090	146.83	1.39	12	0.13	104.00	10979.00	28200	20230331	-45.85	13740	20231101	11.14	28200	-45.85	20230331	13740	11.14	20231101	28200	-45.85	20230331	13740	11.14	20231101	2.30	N	218410	500	133 억	1833622	N	N	1866	N	N
126	20231109	120905	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15280	-180	5	-1.16	466339460	30359	25.00	15460	15570	15230	20050	10830	15460	15360.83	6.85	0	-3543	15846	15652	15506	15312	15166	15580	15240	134	4590	500	11440	10	1	26786434	4093	146.92	1.39	12	0.11	104.00	10979.00	28200	20230331	-45.82	13740	20231101	11.21	28200	-45.82	20230331	13740	11.21	20231101	28200	-45.82	20230331	13740	11.21	20231101	2.30	N	218410	500	133 억	1833622	N	N	1866	N	N
127	20231109	110901	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15330	-130	5	-0.84	403738640	26275	21.63	15460	15570	15230	20050	10830	15460	15365.89	6.85	0	-2079	15846	15652	15506	15312	15166	15580	15240	134	4590	500	11440	10	1	26786434	4106	147.40	1.40	12	0.10	104.00	10979.00	28200	20230331	-45.64	13740	20231101	11.57	28200	-45.64	20230331	13740	11.57	20231101	28200	-45.64	20230331	13740	11.57	20231101	2.30	N	218410	500	133 억	1833622	N	N	1866	N	N
128	20231109	100856	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15310	-150	5	-0.97	316359090	20587	16.95	15460	15570	15230	20050	10830	15460	15366.93	6.85	0	-1335	15846	15652	15506	15312	15166	15580	15240	134	4590	500	11440	10	1	26786434	4101	147.21	1.39	12	0.08	104.00	10979.00	28200	20230331	-45.71	13740	20231101	11.43	28200	-45.71	20230331	13740	11.43	20231101	28200	-45.71	20230331	13740	11.43	20231101	2.30	N	218410	500	133 억	1833622	N	N	1866	N	N
129	20231109	090902	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15350	-110	5	-0.71	54137130	3510	2.89	15460	15570	15340	20050	10830	15460	15423.68	6.85	0	-428	15846	15652	15506	15312	15166	15580	15240	134	4590	500	11440	10	1	26786434	4112	147.60	1.40	12	0.01	104.00	10979.00	28200	20230331	-45.57	13740	20231101	11.72	28200	-45.57	20230331	13740	11.72	20231101	28200	-45.57	20230331	13740	11.72	20231101	2.30	N	218410	500	133 억	1833622	N	N	1866	N	N
130	20231108	160854	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15460	170	2	1.11	1886912160	121337	72.22	15480	15700	15360	19870	10710	15290	15551.00	6.81	0	9178	16170	15730	15440	15000	14710	15585	14855	134	4580	500	11310	10	1	26786434	4141	148.65	1.41	12	0.45	104.00	10979.00	28200	20230331	-45.18	13740	20231101	12.52	28200	-45.18	20230331	13740	12.52	20231101	28200	-45.18	20230331	13740	12.52	20231101	2.29	N	218410	500	133 억	1824651	N	N	1866	N	N
131	20231108	150900	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15490	200	2	1.31	1841816230	118430	70.49	15480	15700	15360	19870	10710	15290	15551.94	6.81	0	9060	16170	15730	15440	15000	14710	15585	14855	134	4580	500	11310	10	1	26786434	4149	148.94	1.41	12	0.44	104.00	10979.00	28200	20230331	-45.07	13740	20231101	12.74	28200	-45.07	20230331	13740	12.74	20231101	28200	-45.07	20230331	13740	12.74	20231101	2.29	N	218410	500	133 억	1824651	N	N	9340	N	N
132	20231108	140854	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15560	270	2	1.77	1629108220	104687	62.31	15480	15700	15360	19870	10710	15290	15561.71	6.81	0	9295	16170	15730	15440	15000	14710	15585	14855	134	4580	500	11310	10	1	26786434	4168	149.62	1.42	12	0.39	104.00	10979.00	28200	20230331	-44.82	13740	20231101	13.25	28200	-44.82	20230331	13740	13.25	20231101	28200	-44.82	20230331	13740	13.25	20231101	2.29	N	218410	500	133 억	1824651	N	N	9340	N	N
133	20231108	130852	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15550	260	2	1.70	1454618480	93478	55.64	15480	15700	15360	19870	10710	15290	15561.08	6.81	0	6579	16170	15730	15440	15000	14710	15585	14855	134	4580	500	11310	10	1	26786434	4165	149.52	1.42	12	0.35	104.00	10979.00	28200	20230331	-44.86	13740	20231101	13.17	28200	-44.86	20230331	13740	13.17	20231101	28200	-44.86	20230331	13740	13.17	20231101	2.29	N	218410	500	133 억	1824651	N	N	9340	N	N
134	20231108	120848	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15640	350	2	2.29	1344880160	86427	51.44	15480	15700	15360	19870	10710	15290	15560.88	6.81	0	6073	16170	15730	15440	15000	14710	15585	14855	134	4580	500	11310	10	1	26786434	4189	150.38	1.42	12	0.32	104.00	10979.00	28200	20230331	-44.54	13740	20231101	13.83	28200	-44.54	20230331	13740	13.83	20231101	28200	-44.54	20230331	13740	13.83	20231101	2.29	N	218410	500	133 억	1824651	N	N	9340	N	N
135	20231108	110855	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15580	290	2	1.90	1105454940	71101	42.32	15480	15690	15360	19870	10710	15290	15547.67	6.81	0	5172	16170	15730	15440	15000	14710	15585	14855	134	4580	500	11310	10	1	26786434	4173	149.81	1.42	12	0.27	104.00	10979.00	28200	20230331	-44.75	13740	20231101	13.39	28200	-44.75	20230331	13740	13.39	20231101	28200	-44.75	20230331	13740	13.39	20231101	2.29	N	218410	500	133 억	1824651	N	N	9340	N	N
136	20231108	100855	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15590	300	2	1.96	538870980	34624	20.61	15480	15690	15440	19870	10710	15290	15563.51	6.81	0	5067	16170	15730	15440	15000	14710	15585	14855	134	4580	500	11310	10	1	26786434	4176	149.90	1.42	12	0.13	104.00	10979.00	28200	20230331	-44.72	13740	20231101	13.46	28200	-44.72	20230331	13740	13.46	20231101	28200	-44.72	20230331	13740	13.46	20231101	2.29	N	218410	500	133 억	1824651	N	N	9340	N	N
137	20231108	090851	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15610	320	2	2.09	101312300	6490	3.86	15480	15690	15440	19870	10710	15290	15610.52	6.81	0	1074	16170	15730	15440	15000	14710	15585	14855	134	4580	500	11310	10	1	26786434	4181	150.10	1.42	12	0.02	104.00	10979.00	28200	20230331	-44.65	13740	20231101	13.61	28200	-44.65	20230331	13740	13.61	20231101	28200	-44.65	20230331	13740	13.61	20231101	2.29	N	218410	500	133 억	1824651	N	N	9340	N	N
138	20231107	160854	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15290	-510	5	-3.23	2595742470	167734	90.09	15770	15880	15150	20500	11060	15800	15475.41	6.89	0	-16443	16186	15992	15606	15412	15026	16090	15510	134	4700	500	11690	10	1	26786434	4096	147.02	1.39	12	0.63	104.00	10979.00	28200	20230331	-45.78	13740	20231101	11.28	28200	-45.78	20230331	13740	11.28	20231101	28200	-45.78	20230331	13740	11.28	20231101	2.32	N	218410	500	133 억	1844422	N	N	9340	N	N
139	20231107	150855	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15450	-350	5	-2.22	2495142650	161216	86.59	15770	15880	15150	20500	11060	15800	15477.02	6.89	0	-16841	16186	15992	15606	15412	15026	16090	15510	134	4700	500	11690	10	1	26786434	4139	148.56	1.41	12	0.60	104.00	10979.00	28200	20230331	-45.21	13740	20231101	12.45	28200	-45.21	20230331	13740	12.45	20231101	28200	-45.21	20230331	13740	12.45	20231101	2.32	N	218410	500	133 억	1844422	N	N	21577	N	N
140	20231107	140857	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15260	-540	5	-3.42	2252086010	145369	78.08	15770	15880	15150	20500	11060	15800	15492.20	6.89	0	-12574	16186	15992	15606	15412	15026	16090	15510	134	4700	500	11690	10	1	26786434	4088	146.73	1.39	12	0.54	104.00	10979.00	28200	20230331	-45.89	13740	20231101	11.06	28200	-45.89	20230331	13740	11.06	20231101	28200	-45.89	20230331	13740	11.06	20231101	2.32	N	218410	500	133 억	1844422	N	N	21577	N	N
141	20231107	130856	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15300	-500	5	-3.16	2010444670	129538	69.58	15770	15880	15150	20500	11060	15800	15520.12	6.89	0	-14534	16186	15992	15606	15412	15026	16090	15510	134	4700	500	11690	10	1	26786434	4098	147.12	1.39	12	0.48	104.00	10979.00	28200	20230331	-45.74	13740	20231101	11.35	28200	-45.74	20230331	13740	11.35	20231101	28200	-45.74	20230331	13740	11.35	20231101	2.32	N	218410	500	133 억	1844422	N	N	21577	N	N
142	20231107	120852	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15260	-540	5	-3.42	1707897110	109691	58.92	15770	15880	15260	20500	11060	15800	15570.08	6.89	0	-16290	16186	15992	15606	15412	15026	16090	15510	134	4700	500	11690	10	1	26786434	4088	146.73	1.39	12	0.41	104.00	10979.00	28200	20230331	-45.89	13740	20231101	11.06	28200	-45.89	20230331	13740	11.06	20231101	28200	-45.89	20230331	13740	11.06	20231101	2.32	N	218410	500	133 억	1844422	N	N	21577	N	N
143	20231107	110852	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15520	-280	5	-1.77	1334592310	85418	45.88	15770	15880	15410	20500	11060	15800	15624.25	6.89	0	-13816	16186	15992	15606	15412	15026	16090	15510	134	4700	500	11690	10	1	26786434	4157	149.23	1.41	12	0.32	104.00	10979.00	28200	20230331	-44.96	13740	20231101	12.95	28200	-44.96	20230331	13740	12.95	20231101	28200	-44.96	20230331	13740	12.95	20231101	2.32	N	218410	500	133 억	1844422	N	N	21577	N	N
144	20231107	100903	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15540	-260	5	-1.65	1104416720	70591	37.92	15770	15880	15410	20500	11060	15800	15645.29	6.89	0	-13551	16186	15992	15606	15412	15026	16090	15510	134	4700	500	11690	10	1	26786434	4163	149.42	1.42	12	0.26	104.00	10979.00	28200	20230331	-44.89	13740	20231101	13.10	28200	-44.89	20230331	13740	13.10	20231101	28200	-44.89	20230331	13740	13.10	20231101	2.32	N	218410	500	133 억	1844422	N	N	21577	N	N
145	20231107	090840	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15510	-290	5	-1.84	156325750	10068	5.41	15770	15770	15410	20500	11060	15800	15526.99	6.89	0	-2481	16186	15992	15606	15412	15026	16090	15510	134	4700	500	11690	10	1	26786434	4155	149.13	1.41	12	0.04	104.00	10979.00	28200	20230331	-45.00	13740	20231101	12.88	28200	-45.00	20230331	13740	12.88	20231101	28200	-45.00	20230331	13740	12.88	20231101	2.32	N	218410	500	133 억	1844422	N	N	21577	N	N
146	20231106	160833	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15800	740	2	4.91	2865784960	185531	77.46	15430	15800	15220	19570	10550	15060	15446.36	6.69	-580	51020	15933	15496	15113	14676	14293	15715	14895	134	4510	500	11140	10	1	26786434	4232	151.92	1.44	12	0.69	104.00	10979.00	28200	20230331	-43.97	13740	20231101	14.99	28200	-43.97	20230331	13740	14.99	20231101	28200	-43.97	20230331	13740	14.99	20231101	2.37	Y	218410	500	133 억	1790724	N	N	21577	N	N
147	20231106	150838	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15670	610	2	4.05	2678880990	173659	72.50	15430	15700	15220	19570	10550	15060	15426.10	6.69	-580	43434	15933	15496	15113	14676	14293	15715	14895	134	4510	500	11140	10	1	26786434	4197	150.67	1.43	12	0.65	104.00	10979.00	28200	20230331	-44.43	13740	20231101	14.05	28200	-44.43	20230331	13740	14.05	20231101	28200	-44.43	20230331	13740	14.05	20231101	2.37	Y	218410	500	133 억	1790724	N	N	29904	N	N
148	20231106	140834	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15650	590	2	3.92	2392144520	155321	64.85	15430	15700	15220	19570	10550	15060	15401.29	6.69	-580	37856	15933	15496	15113	14676	14293	15715	14895	134	4510	500	11140	10	1	26786434	4192	150.48	1.43	12	0.58	104.00	10979.00	28200	20230331	-44.50	13740	20231101	13.90	28200	-44.50	20230331	13740	13.90	20231101	28200	-44.50	20230331	13740	13.90	20231101	2.37	Y	218410	500	133 억	1790724	N	N	29904	N	N
149	20231106	130842	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15620	560	2	3.72	2192359390	142526	59.50	15430	15700	15220	19570	10550	15060	15382.17	6.69	-580	34432	15933	15496	15113	14676	14293	15715	14895	134	4510	500	11140	10	1	26786434	4184	150.19	1.42	12	0.53	104.00	10979.00	28200	20230331	-44.61	13740	20231101	13.68	28200	-44.61	20230331	13740	13.68	20231101	28200	-44.61	20230331	13740	13.68	20231101	2.37	Y	218410	500	133 억	1790724	N	N	29904	N	N
150	20231106	120839	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15530	470	2	3.12	1873785160	122097	50.98	15430	15550	15220	19570	10550	15060	15346.69	6.69	-580	29999	15933	15496	15113	14676	14293	15715	14895	134	4510	500	11140	10	1	26786434	4160	149.33	1.41	12	0.46	104.00	10979.00	28200	20230331	-44.93	13740	20231101	13.03	28200	-44.93	20230331	13740	13.03	20231101	28200	-44.93	20230331	13740	13.03	20231101	2.37	Y	218410	500	133 억	1790724	N	N	29904	N	N
151	20231106	110838	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15250	190	2	1.26	1390476100	90713	37.87	15430	15530	15220	19570	10550	15060	15328.30	6.69	-580	17991	15933	15496	15113	14676	14293	15715	14895	134	4510	500	11140	10	1	26786434	4085	146.63	1.39	12	0.34	104.00	10979.00	28200	20230331	-45.92	13740	20231101	10.99	28200	-45.92	20230331	13740	10.99	20231101	28200	-45.92	20230331	13740	10.99	20231101	2.37	Y	218410	500	133 억	1790724	N	N	29904	N	N
152	20231106	100813	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15240	180	2	1.20	973018420	63378	26.46	15430	15530	15220	19570	10550	15060	15352.62	6.69	-580	11794	15933	15496	15113	14676	14293	15715	14895	134	4510	500	11140	10	1	26786434	4082	146.54	1.39	12	0.24	104.00	10979.00	28200	20230331	-45.96	13740	20231101	10.92	28200	-45.96	20230331	13740	10.92	20231101	28200	-45.96	20230331	13740	10.92	20231101	2.37	Y	218410	500	133 억	1790724	N	N	29904	N	N
153	20231106	090837	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15400	340	2	2.26	305194850	19798	8.27	15430	15530	15370	19570	10550	15060	15415.44	6.69	-580	4564	15933	15496	15113	14676	14293	15715	14895	134	4510	500	11140	10	1	26786434	4125	148.08	1.40	12	0.07	104.00	10979.00	28200	20230331	-45.39	13740	20231101	12.08	28200	-45.39	20230331	13740	12.08	20231101	28200	-45.39	20230331	13740	12.08	20231101	2.37	Y	218410	500	133 억	1790724	N	N	29904	N	N
154	20231103	160827	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15060	230	2	1.55	3643251260	239488	123.23	14840	15550	14730	19270	10390	14830	15212.67	6.64	-580	11661	15496	15162	14666	14332	13836	15330	14500	134	4440	500	10970	10	1	26786434	4034	144.81	1.37	12	0.89	104.00	10979.00	28200	20230331	-46.60	13740	20231101	9.61	28200	-46.60	20230331	13740	9.61	20231101	28200	-46.60	20230331	13740	9.61	20231101	2.38	Y	218410	500	133 억	1779816	N	N	29904	N	N
155	20231103	150822	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15150	320	2	2.16	3492203990	229478	118.08	14840	15550	14730	19270	10390	14830	15218.03	6.64	-580	5715	15496	15162	14666	14332	13836	15330	14500	134	4440	500	10970	10	1	26786434	4058	145.67	1.38	12	0.86	104.00	10979.00	28200	20230331	-46.28	13740	20231101	10.26	28200	-46.28	20230331	13740	10.26	20231101	28200	-46.28	20230331	13740	10.26	20231101	2.38	Y	218410	500	133 억	1779816	N	N	22337	N	N
156	20231103	140823	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15240	410	2	2.76	3307254800	217278	111.80	14840	15550	14730	19270	10390	14830	15221.31	6.64	-580	5946	15496	15162	14666	14332	13836	15330	14500	134	4440	500	10970	10	1	26786434	4082	146.54	1.39	12	0.81	104.00	10979.00	28200	20230331	-45.96	13740	20231101	10.92	28200	-45.96	20230331	13740	10.92	20231101	28200	-45.96	20230331	13740	10.92	20231101	2.38	Y	218410	500	133 억	1779816	N	N	22337	N	N
157	20231103	130824	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15200	370	2	2.49	3223119080	211742	108.95	14840	15550	14730	19270	10390	14830	15221.92	6.64	-580	5906	15496	15162	14666	14332	13836	15330	14500	134	4440	500	10970	10	1	26786434	4072	146.15	1.38	12	0.79	104.00	10979.00	28200	20230331	-46.10	13740	20231101	10.63	28200	-46.10	20230331	13740	10.63	20231101	28200	-46.10	20230331	13740	10.63	20231101	2.38	Y	218410	500	133 억	1779816	N	N	22337	N	N
158	20231103	120822	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15250	420	2	2.83	2850929140	187214	96.33	14840	15550	14730	19270	10390	14830	15228.18	6.64	-580	-1002	15496	15162	14666	14332	13836	15330	14500	134	4440	500	10970	10	1	26786434	4085	146.63	1.39	12	0.70	104.00	10979.00	28200	20230331	-45.92	13740	20231101	10.99	28200	-45.92	20230331	13740	10.99	20231101	28200	-45.92	20230331	13740	10.99	20231101	2.38	Y	218410	500	133 억	1779816	N	N	22337	N	N
159	20231103	110831	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15110	280	2	1.89	2249969010	147753	76.02	14840	15550	14730	19270	10390	14830	15227.91	6.64	-580	-17458	15496	15162	14666	14332	13836	15330	14500	134	4440	500	10970	10	1	26786434	4047	145.29	1.38	12	0.55	104.00	10979.00	28200	20230331	-46.42	13740	20231101	9.97	28200	-46.42	20230331	13740	9.97	20231101	28200	-46.42	20230331	13740	9.97	20231101	2.38	Y	218410	500	133 억	1779816	N	N	22337	N	N
160	20231103	100813	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15260	430	2	2.90	1543237160	101534	52.24	14840	15490	14730	19270	10390	14830	15199.22	6.64	-580	-20004	15496	15162	14666	14332	13836	15330	14500	134	4440	500	10970	10	1	26786434	4088	146.73	1.39	12	0.38	104.00	10979.00	28200	20230331	-45.89	13740	20231101	11.06	28200	-45.89	20230331	13740	11.06	20231101	28200	-45.89	20230331	13740	11.06	20231101	2.38	Y	218410	500	133 억	1779816	N	N	22337	N	N
161	20231103	090818	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14980	150	2	1.01	260854990	17451	8.98	14840	15080	14730	19270	10390	14830	14947.85	6.64	-580	-4958	15496	15162	14666	14332	13836	15330	14500	134	4440	500	10970	10	1	26786434	4013	144.04	1.36	12	0.07	104.00	10979.00	28200	20230331	-46.88	13740	20231101	9.02	28200	-46.88	20230331	13740	9.02	20231101	28200	-46.88	20230331	13740	9.02	20231101	2.38	Y	218410	500	133 억	1779816	N	N	22337	N	N
162	20231102	160819	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14830	990	2	7.15	2846737940	194047	185.51	14170	15000	14170	17990	9690	13840	14670.35	6.43	0	62183	14413	14126	13933	13646	13453	14080	13600	134	4150	500	10240	10	1	26786434	3972	142.60	1.35	12	0.72	104.00	10979.00	28200	20230331	-47.41	13740	20231101	7.93	28200	-47.41	20230331	13740	7.93	20231101	28200	-47.41	20230331	13740	7.93	20231101	2.37	Y	218410	500	133 억	1721165	N	N	22337	N	N
163	20231102	150828	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14940	1100	2	7.95	2614944910	178489	170.63	14170	14970	14170	17990	9690	13840	14650.45	6.43	0	57988	14413	14126	13933	13646	13453	14080	13600	134	4150	500	10240	10	1	26786434	4002	143.65	1.36	12	0.67	104.00	10979.00	28200	20230331	-47.02	13740	20231101	8.73	28200	-47.02	20230331	13740	8.73	20231101	28200	-47.02	20230331	13740	8.73	20231101	2.37	Y	218410	500	133 억	1721165	N	N	25582	N	N
164	20231102	140812	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14850	1010	2	7.30	2214616010	151665	144.99	14170	14860	14170	17990	9690	13840	14602.02	6.43	0	55522	14413	14126	13933	13646	13453	14080	13600	134	4150	500	10240	10	1	26786434	3978	142.79	1.35	12	0.57	104.00	10979.00	28200	20230331	-47.34	13740	20231101	8.08	28200	-47.34	20230331	13740	8.08	20231101	28200	-47.34	20230331	13740	8.08	20231101	2.37	Y	218410	500	133 억	1721165	N	N	25582	N	N
165	20231102	130818	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14750	910	2	6.58	1884803350	129388	123.69	14170	14780	14170	17990	9690	13840	14567.06	6.43	0	42203	14413	14126	13933	13646	13453	14080	13600	134	4150	500	10240	10	1	26786434	3951	141.83	1.34	12	0.48	104.00	10979.00	28200	20230331	-47.70	13740	20231101	7.35	28200	-47.70	20230331	13740	7.35	20231101	28200	-47.70	20230331	13740	7.35	20231101	2.37	Y	218410	500	133 억	1721165	N	N	25582	N	N
166	20231102	120815	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14640	800	2	5.78	1609262170	110668	105.80	14170	14700	14170	17990	9690	13840	14541.35	6.43	0	33008	14413	14126	13933	13646	13453	14080	13600	134	4150	500	10240	10	1	26786434	3922	140.77	1.33	12	0.41	104.00	10979.00	28200	20230331	-48.09	13740	20231101	6.55	28200	-48.09	20230331	13740	6.55	20231101	28200	-48.09	20230331	13740	6.55	20231101	2.37	Y	218410	500	133 억	1721165	N	N	25582	N	N
167	20231102	110813	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14530	690	2	4.99	1381624550	95086	90.90	14170	14700	14170	17990	9690	13840	14530.26	6.43	0	28424	14413	14126	13933	13646	13453	14080	13600	134	4150	500	10240	10	1	26786434	3892	139.71	1.32	12	0.35	104.00	10979.00	28200	20230331	-48.48	13740	20231101	5.75	28200	-48.48	20230331	13740	5.75	20231101	28200	-48.48	20230331	13740	5.75	20231101	2.37	Y	218410	500	133 억	1721165	N	N	25582	N	N
168	20231102	100815	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14560	720	2	5.20	1077906550	74309	71.04	14170	14700	14170	17990	9690	13840	14505.73	6.43	0	28323	14413	14126	13933	13646	13453	14080	13600	134	4150	500	10240	10	1	26786434	3900	140.00	1.33	12	0.28	104.00	10979.00	28200	20230331	-48.37	13740	20231101	5.97	28200	-48.37	20230331	13740	5.97	20231101	28200	-48.37	20230331	13740	5.97	20231101	2.37	Y	218410	500	133 억	1721165	N	N	25582	N	N
169	20231102	090820	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14500	660	2	4.77	302940310	21030	20.10	14170	14520	14170	17990	9690	13840	14405.15	6.43	0	9840	14413	14126	13933	13646	13453	14080	13600	134	4150	500	10240	10	1	26786434	3884	139.42	1.32	12	0.08	104.00	10979.00	28200	20230331	-48.58	13740	20231101	5.53	28200	-48.58	20230331	13740	5.53	20231101	28200	-48.58	20230331	13740	5.53	20231101	2.37	Y	218410	500	133 억	1721165	N	N	25582	N	N
170	20231101	160811	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	13840	0	3	0.00	1451045900	104042	78.66	13840	14220	13740	17990	9690	13840	13947.67	6.44	0	-3376	14946	14392	14086	13532	13226	14240	13380	134	4150	500	10240	10	1	26786434	3707	133.08	1.26	12	0.39	104.00	10979.00	28200	20230331	-50.92	13740	20231101	0.73	28200	-50.92	20230331	13740	0.73	20231101	28200	-50.92	20230331	13740	0.73	20231101	2.38	Y	218410	500	133 억	1726086	N	N	25582	N	N
171	20231101	150812	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	13840	0	3	0.00	1300817530	93191	70.45	13840	14220	13740	17990	9690	13840	13959.70	6.44	0	-3608	14946	14392	14086	13532	13226	14240	13380	134	4150	500	10240	10	1	26786434	3707	133.08	1.26	12	0.35	104.00	10979.00	28200	20230331	-50.92	13740	20231101	0.73	28200	-50.92	20230331	13740	0.73	20231101	28200	-50.92	20230331	13740	0.73	20231101	2.38	Y	218410	500	133 억	1726086	N	N	24217	N	N
172	20231101	140806	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	13800	-40	5	-0.29	1083213580	77455	58.56	13840	14220	13770	17990	9690	13840	13986.66	6.44	0	-1081	14946	14392	14086	13532	13226	14240	13380	134	4150	500	10240	10	1	26786434	3697	132.69	1.26	12	0.29	104.00	10979.00	28200	20230331	-51.06	13770	20231101	0.22	28200	-51.06	20230331	13770	0.22	20231101	28200	-51.06	20230331	13770	0.22	20231101	2.38	Y	218410	500	133 억	1726086	N	N	24217	N	N
173	20231101	130813	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	13940	100	2	0.72	816623280	58210	44.01	13840	14220	13840	17990	9690	13840	14031.68	6.44	0	5612	14946	14392	14086	13532	13226	14240	13380	134	4150	500	10240	10	1	26786434	3734	134.04	1.27	12	0.22	104.00	10979.00	28200	20230331	-50.57	13780	20231031	1.16	28200	-50.57	20230331	13780	1.16	20231031	28200	-50.57	20230331	13780	1.16	20231031	2.38	Y	218410	500	133 억	1726086	N	N	24217	N	N
174	20231101	120830	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14000	160	2	1.16	736230710	52463	39.66	13840	14220	13840	17990	9690	13840	14036.48	6.44	0	5126	14946	14392	14086	13532	13226	14240	13380	134	4150	500	10240	10	1	26786434	3750	134.62	1.28	12	0.20	104.00	10979.00	28200	20230331	-50.35	13780	20231031	1.60	28200	-50.35	20230331	13780	1.60	20231031	28200	-50.35	20230331	13780	1.60	20231031	2.38	Y	218410	500	133 억	1726086	N	N	24217	N	N
175	20231101	110837	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	13910	70	2	0.51	620084060	44132	33.36	13840	14220	13840	17990	9690	13840	14054.76	6.44	0	5552	14946	14392	14086	13532	13226	14240	13380	134	4150	500	10240	10	1	26786434	3726	133.75	1.27	12	0.16	104.00	10979.00	28200	20230331	-50.67	13780	20231031	0.94	28200	-50.67	20230331	13780	0.94	20231031	28200	-50.67	20230331	13780	0.94	20231031	2.38	Y	218410	500	133 억	1726086	N	N	24217	N	N
176	20231101	100826	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14110	270	2	1.95	488098180	34700	26.23	13840	14220	13840	17990	9690	13840	14071.84	6.44	0	5118	14946	14392	14086	13532	13226	14240	13380	134	4150	500	10240	10	1	26786434	3780	135.67	1.29	12	0.13	104.00	10979.00	28200	20230331	-49.96	13780	20231031	2.39	28200	-49.96	20230331	13780	2.39	20231031	28200	-49.96	20230331	13780	2.39	20231031	2.38	Y	218410	500	133 억	1726086	N	N	24217	N	N
177	20231101	090825	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14010	170	2	1.23	91957940	6613	5.00	13840	14020	13840	17990	9690	13840	13915.18	6.44	0	1345	14946	14392	14086	13532	13226	14240	13380	134	4150	500	10240	10	1	26786434	3753	134.71	1.28	12	0.02	104.00	10979.00	28200	20230331	-50.32	13780	20231031	1.67	28200	-50.32	20230331	13780	1.67	20231031	28200	-50.32	20230331	13780	1.67	20231031	2.38	Y	218410	500	133 억	1726086	N	N	24217	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History