KissMeData/417200/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161401	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11490	-560	5	-4.65	4303607260	372233	223.85	12020	12050	11390	15660	8440	12050	11561.73	4.19	-146464	12216	12132	12016	11932	11816	12175	11975	338	3610	500	7470	10	1	67652659	7773	53.69	4.31	12	0.55	214.00	2668.00	51500	20231220	-77.69	11390	20241129	0.88	50300	-77.16	20240105	11390	0.88	20241129	51500	-77.69	20231220	11390	0.88	20241129	1.34	N	417200	500	338 억	2837787	N	N	1	N	N
3	20241129	151419	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11440	-610	5	-5.06	4174978250	361026	217.11	12020	12050	11390	15660	8440	12050	11564.20	4.19	-147316	12216	12132	12016	11932	11816	12175	11975	338	3610	500	7470	10	1	67652659	7739	53.46	4.29	12	0.53	214.00	2668.00	51500	20231220	-77.79	11390	20241129	0.44	50300	-77.26	20240105	11390	0.44	20241129	51500	-77.79	20231220	11390	0.44	20241129	1.34	N	417200	500	338 억	2837787	N	N	235	N	N
4	20241129	141422	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11520	-530	5	-4.40	3643844710	314731	189.27	12020	12050	11390	15660	8440	12050	11577.65	4.19	-136306	12216	12132	12016	11932	11816	12175	11975	338	3610	500	7470	10	1	67652659	7794	53.83	4.32	12	0.47	214.00	2668.00	51500	20231220	-77.63	11390	20241129	1.14	50300	-77.10	20240105	11390	1.14	20241129	51500	-77.63	20231220	11390	1.14	20241129	1.34	N	417200	500	338 억	2837787	N	N	235	N	N
5	20241129	131417	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11520	-530	5	-4.40	3391282740	292778	176.07	12020	12050	11390	15660	8440	12050	11583.12	4.19	-131391	12216	12132	12016	11932	11816	12175	11975	338	3610	500	7470	10	1	67652659	7794	53.83	4.32	12	0.43	214.00	2668.00	51500	20231220	-77.63	11390	20241129	1.14	50300	-77.10	20240105	11390	1.14	20241129	51500	-77.63	20231220	11390	1.14	20241129	1.34	N	417200	500	338 억	2837787	N	N	235	N	N
6	20241129	121418	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11480	-570	5	-4.73	3110680230	268381	161.40	12020	12050	11390	15660	8440	12050	11590.54	4.19	-127252	12216	12132	12016	11932	11816	12175	11975	338	3610	500	7470	10	1	67652659	7767	53.64	4.30	12	0.40	214.00	2668.00	51500	20231220	-77.71	11390	20241129	0.79	50300	-77.18	20240105	11390	0.79	20241129	51500	-77.71	20231220	11390	0.79	20241129	1.34	N	417200	500	338 억	2837787	N	N	235	N	N
7	20241129	111421	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11420	-630	5	-5.23	2820675850	243031	146.15	12020	12050	11410	15660	8440	12050	11606.24	4.19	-120240	12216	12132	12016	11932	11816	12175	11975	338	3610	500	7470	10	1	67652659	7726	53.36	4.28	12	0.36	214.00	2668.00	51500	20231220	-77.83	11410	20241129	0.09	50300	-77.30	20240105	11410	0.09	20241129	51500	-77.83	20231220	11410	0.09	20241129	1.34	N	417200	500	338 억	2837787	N	N	235	N	N
8	20241129	101412	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11530	-520	5	-4.32	2018890690	173134	104.12	12020	12050	11500	15660	8440	12050	11660.86	4.19	-90565	12216	12132	12016	11932	11816	12175	11975	338	3610	500	7470	10	1	67652659	7800	53.88	4.32	12	0.26	214.00	2668.00	51500	20231220	-77.61	11500	20241129	0.26	50300	-77.08	20240105	11500	0.26	20241129	51500	-77.61	20231220	11500	0.26	20241129	1.34	N	417200	500	338 억	2837787	N	N	235	N	N
9	20241129	091417	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11640	-410	5	-3.40	770523130	65460	39.37	12020	12050	11620	15660	8440	12050	11770.90	4.19	-35379	12216	12132	12016	11932	11816	12175	11975	338	3610	500	7470	10	1	67652659	7875	54.39	4.36	12	0.10	214.00	2668.00	51500	20231220	-77.40	11500	20241115	1.22	50300	-76.86	20240105	11500	1.22	20241115	51500	-77.40	20231220	11500	1.22	20241115	1.34	N	417200	500	338 억	2837787	N	N	235	N	N
10	20241128	161357	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12050	120	2	1.01	1981927150	165426	92.92	12030	12100	11900	15500	8360	11930	11980.63	4.21	-7389	12483	12206	12053	11776	11623	12130	11700	338	3570	500	7390	10	1	67652659	8152	56.31	4.52	12	0.24	214.00	2668.00	51500	20231220	-76.60	11500	20241115	4.78	50300	-76.04	20240105	11500	4.78	20241115	51500	-76.60	20231220	11500	4.78	20241115	1.31	N	417200	500	338 억	2846215	N	N	235	N	N
11	20241128	151424	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12000	70	2	0.59	1850476390	154510	86.78	12030	12100	11900	15500	8360	11930	11976.42	4.21	-7720	12483	12206	12053	11776	11623	12130	11700	338	3570	500	7390	10	1	67652659	8118	56.07	4.50	12	0.23	214.00	2668.00	51500	20231220	-76.70	11500	20241115	4.35	50300	-76.14	20240105	11500	4.35	20241115	51500	-76.70	20231220	11500	4.35	20241115	1.31	N	417200	500	338 억	2846215	N	N	384	N	N
12	20241128	141423	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11970	40	2	0.34	1457722810	121793	68.41	12030	12100	11900	15500	8360	11930	11968.86	4.21	-20372	12483	12206	12053	11776	11623	12130	11700	338	3570	500	7390	10	1	67652659	8098	55.93	4.49	12	0.18	214.00	2668.00	51500	20231220	-76.76	11500	20241115	4.09	50300	-76.20	20240105	11500	4.09	20241115	51500	-76.76	20231220	11500	4.09	20241115	1.31	N	417200	500	338 억	2846215	N	N	384	N	N
13	20241128	131419	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11980	50	2	0.42	1301075330	108676	61.04	12030	12100	11900	15500	8360	11930	11972.06	4.21	-23180	12483	12206	12053	11776	11623	12130	11700	338	3570	500	7390	10	1	67652659	8105	55.98	4.49	12	0.16	214.00	2668.00	51500	20231220	-76.74	11500	20241115	4.17	50300	-76.18	20240105	11500	4.17	20241115	51500	-76.74	20231220	11500	4.17	20241115	1.31	N	417200	500	338 억	2846215	N	N	384	N	N
14	20241128	121418	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12000	70	2	0.59	1170483930	97764	54.91	12030	12100	11900	15500	8360	11930	11972.55	4.21	-21185	12483	12206	12053	11776	11623	12130	11700	338	3570	500	7390	10	1	67652659	8118	56.07	4.50	12	0.14	214.00	2668.00	51500	20231220	-76.70	11500	20241115	4.35	50300	-76.14	20240105	11500	4.35	20241115	51500	-76.70	20231220	11500	4.35	20241115	1.31	N	417200	500	338 억	2846215	N	N	384	N	N
15	20241128	111421	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11940	10	2	0.08	855111670	71391	40.10	12030	12100	11900	15500	8360	11930	11977.86	4.21	-9231	12483	12206	12053	11776	11623	12130	11700	338	3570	500	7390	10	1	67652659	8078	55.79	4.48	12	0.11	214.00	2668.00	51500	20231220	-76.82	11500	20241115	3.83	50300	-76.26	20240105	11500	3.83	20241115	51500	-76.82	20231220	11500	3.83	20241115	1.31	N	417200	500	338 억	2846215	N	N	384	N	N
16	20241128	101419	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11930	0	3	0.00	591906970	49352	27.72	12030	12100	11900	15500	8360	11930	11993.58	4.21	-6138	12483	12206	12053	11776	11623	12130	11700	338	3570	500	7390	10	1	67652659	8071	55.75	4.47	12	0.07	214.00	2668.00	51500	20231220	-76.83	11500	20241115	3.74	50300	-76.28	20240105	11500	3.74	20241115	51500	-76.83	20231220	11500	3.74	20241115	1.31	N	417200	500	338 억	2846215	N	N	384	N	N
17	20241128	091417	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12030	100	2	0.84	159376900	13303	7.47	12030	12050	11900	15500	8360	11930	11980.52	4.21	2240	12483	12206	12053	11776	11623	12130	11700	338	3570	500	7390	10	1	67652659	8139	56.21	4.51	12	0.02	214.00	2668.00	51500	20231220	-76.64	11500	20241115	4.61	50300	-76.08	20240105	11500	4.61	20241115	51500	-76.64	20231220	11500	4.61	20241115	1.31	N	417200	500	338 억	2846215	N	N	384	N	N
18	20241127	161342	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11930	-260	5	-2.13	2125053430	176698	71.43	12330	12330	11900	15840	8540	12190	12027.22	4.29	-28800	12596	12392	12216	12012	11836	12305	11925	338	3650	500	7550	10	1	67652659	8071	55.75	4.47	12	0.26	214.00	2668.00	51500	20231220	-76.83	11500	20241115	3.74	50300	-76.28	20240105	11500	3.74	20241115	51500	-76.83	20231220	11500	3.74	20241115	1.31	N	417200	500	338 억	2904378	N	N	384	N	N
19	20241127	151409	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11990	-200	5	-1.64	1986393700	165085	66.73	12330	12330	11900	15840	8540	12190	12032.55	4.29	-29753	12596	12392	12216	12012	11836	12305	11925	338	3650	500	7550	10	1	67652659	8112	56.03	4.49	12	0.24	214.00	2668.00	51500	20231220	-76.72	11500	20241115	4.26	50300	-76.16	20240105	11500	4.26	20241115	51500	-76.72	20231220	11500	4.26	20241115	1.31	N	417200	500	338 억	2904378	N	N	857	N	N
20	20241127	141403	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12030	-160	5	-1.31	1606950180	133409	53.93	12330	12330	11900	15840	8540	12190	12045.29	4.29	-12589	12596	12392	12216	12012	11836	12305	11925	338	3650	500	7550	10	1	67652659	8139	56.21	4.51	12	0.20	214.00	2668.00	51500	20231220	-76.64	11500	20241115	4.61	50300	-76.08	20240105	11500	4.61	20241115	51500	-76.64	20231220	11500	4.61	20241115	1.31	N	417200	500	338 억	2904378	N	N	857	N	N
21	20241127	131359	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12050	-140	5	-1.15	1484033970	123200	49.80	12330	12330	11900	15840	8540	12190	12045.73	4.29	-13933	12596	12392	12216	12012	11836	12305	11925	338	3650	500	7550	10	1	67652659	8152	56.31	4.52	12	0.18	214.00	2668.00	51500	20231220	-76.60	11500	20241115	4.78	50300	-76.04	20240105	11500	4.78	20241115	51500	-76.60	20231220	11500	4.78	20241115	1.31	N	417200	500	338 억	2904378	N	N	857	N	N
22	20241127	121414	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11980	-210	5	-1.72	1332630820	110604	44.71	12330	12330	11900	15840	8540	12190	12048.67	4.29	-16379	12596	12392	12216	12012	11836	12305	11925	338	3650	500	7550	10	1	67652659	8105	55.98	4.49	12	0.16	214.00	2668.00	51500	20231220	-76.74	11500	20241115	4.17	50300	-76.18	20240105	11500	4.17	20241115	51500	-76.74	20231220	11500	4.17	20241115	1.31	N	417200	500	338 억	2904378	N	N	857	N	N
23	20241127	111407	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11990	-200	5	-1.64	1186085370	98377	39.77	12330	12330	11900	15840	8540	12190	12056.53	4.29	-18545	12596	12392	12216	12012	11836	12305	11925	338	3650	500	7550	10	1	67652659	8112	56.03	4.49	12	0.15	214.00	2668.00	51500	20231220	-76.72	11500	20241115	4.26	50300	-76.16	20240105	11500	4.26	20241115	51500	-76.72	20231220	11500	4.26	20241115	1.31	N	417200	500	338 억	2904378	N	N	857	N	N
24	20241127	101409	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12060	-130	5	-1.07	859587530	71167	28.77	12330	12330	11900	15840	8540	12190	12078.46	4.29	-16311	12596	12392	12216	12012	11836	12305	11925	338	3650	500	7550	10	1	67652659	8159	56.36	4.52	12	0.11	214.00	2668.00	51500	20231220	-76.58	11500	20241115	4.87	50300	-76.02	20240105	11500	4.87	20241115	51500	-76.58	20231220	11500	4.87	20241115	1.31	N	417200	500	338 억	2904378	N	N	857	N	N
25	20241127	091406	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12130	-60	5	-0.49	237628630	19467	7.87	12330	12330	12110	15840	8540	12190	12206.74	4.29	-9430	12596	12392	12216	12012	11836	12305	11925	338	3650	500	7550	10	1	67652659	8206	56.68	4.55	12	0.03	214.00	2668.00	51500	20231220	-76.45	11500	20241115	5.48	50300	-75.88	20240105	11500	5.48	20241115	51500	-76.45	20231220	11500	5.48	20241115	1.31	N	417200	500	338 억	2904378	N	N	857	N	N
26	20241126	161343	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12190	-260	5	-2.09	3000062390	245666	48.66	12400	12420	12040	16180	8720	12450	12212.02	4.41	-52959	12990	12720	12290	12020	11590	12855	12155	338	3730	500	7710	10	1	67652659	8247	56.96	4.57	12	0.36	214.00	2668.00	51500	20231220	-76.33	11500	20241115	6.00	50300	-75.77	20240105	11500	6.00	20241115	51500	-76.33	20231220	11500	6.00	20241115	1.29	N	417200	500	338 억	2981339	N	N	857	N	N
27	20241126	151359	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12230	-220	5	-1.77	2847834540	233184	46.19	12400	12420	12040	16180	8720	12450	12212.77	4.41	-58937	12990	12720	12290	12020	11590	12855	12155	338	3730	500	7710	10	1	67652659	8274	57.15	4.58	12	0.34	214.00	2668.00	51500	20231220	-76.25	11500	20241115	6.35	50300	-75.69	20240105	11500	6.35	20241115	51500	-76.25	20231220	11500	6.35	20241115	1.29	N	417200	500	338 억	2981339	N	N	242	N	N
28	20241126	141401	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12120	-330	5	-2.65	2546932160	208419	41.28	12400	12420	12040	16180	8720	12450	12220.19	4.41	-48088	12990	12720	12290	12020	11590	12855	12155	338	3730	500	7710	10	1	67652659	8200	56.64	4.54	12	0.31	214.00	2668.00	51500	20231220	-76.47	11500	20241115	5.39	50300	-75.90	20240105	11500	5.39	20241115	51500	-76.47	20231220	11500	5.39	20241115	1.29	N	417200	500	338 억	2981339	N	N	242	N	N
29	20241126	131354	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12120	-330	5	-2.65	2270006520	185499	36.74	12400	12420	12110	16180	8720	12450	12237.24	4.41	-44150	12990	12720	12290	12020	11590	12855	12155	338	3730	500	7710	10	1	67652659	8200	56.64	4.54	12	0.27	214.00	2668.00	51500	20231220	-76.47	11500	20241115	5.39	50300	-75.90	20240105	11500	5.39	20241115	51500	-76.47	20231220	11500	5.39	20241115	1.29	N	417200	500	338 억	2981339	N	N	242	N	N
30	20241126	121402	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12160	-290	5	-2.33	2066626500	168728	33.42	12400	12420	12120	16180	8720	12450	12248.21	4.41	-39541	12990	12720	12290	12020	11590	12855	12155	338	3730	500	7710	10	1	67652659	8227	56.82	4.56	12	0.25	214.00	2668.00	51500	20231220	-76.39	11500	20241115	5.74	50300	-75.83	20240105	11500	5.74	20241115	51500	-76.39	20231220	11500	5.74	20241115	1.29	N	417200	500	338 억	2981339	N	N	242	N	N
31	20241126	111406	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12240	-210	5	-1.69	1603438930	130669	25.88	12400	12420	12170	16180	8720	12450	12270.93	4.41	-22996	12990	12720	12290	12020	11590	12855	12155	338	3730	500	7710	10	1	67652659	8281	57.20	4.59	12	0.19	214.00	2668.00	51500	20231220	-76.23	11500	20241115	6.43	50300	-75.67	20240105	11500	6.43	20241115	51500	-76.23	20231220	11500	6.43	20241115	1.29	N	417200	500	338 억	2981339	N	N	242	N	N
32	20241126	101418	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12200	-250	5	-2.01	1377963980	112212	22.23	12400	12420	12170	16180	8720	12450	12279.93	4.41	-20655	12990	12720	12290	12020	11590	12855	12155	338	3730	500	7710	10	1	67652659	8254	57.01	4.57	12	0.17	214.00	2668.00	51500	20231220	-76.31	11500	20241115	6.09	50300	-75.75	20240105	11500	6.09	20241115	51500	-76.31	20231220	11500	6.09	20241115	1.29	N	417200	500	338 억	2981339	N	N	242	N	N
33	20241126	091404	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12270	-180	5	-1.45	520324390	42260	8.37	12400	12420	12210	16180	8720	12450	12312.29	4.41	-16825	12990	12720	12290	12020	11590	12855	12155	338	3730	500	7710	10	1	67652659	8301	57.34	4.60	12	0.06	214.00	2668.00	51500	20231220	-76.17	11500	20241115	6.70	50300	-75.61	20240105	11500	6.70	20241115	51500	-76.17	20231220	11500	6.70	20241115	1.29	N	417200	500	338 억	2981339	N	N	242	N	N
34	20241125	161326	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12450	590	2	4.97	6167911770	503044	168.41	11860	12560	11860	15410	8310	11860	12260.71	4.41	65998	12486	12172	12016	11702	11546	12095	11625	338	3550	500	7350	10	1	67652659	8423	58.18	4.67	12	0.74	214.00	2668.00	51500	20231220	-75.83	11500	20241115	8.26	50300	-75.25	20240105	11500	8.26	20241115	51500	-75.83	20231220	11500	8.26	20241115	1.27	N	417200	500	338 억	2984666	N	N	242	N	N
35	20241125	151355	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12370	510	2	4.30	5397167380	440976	147.63	11860	12560	11860	15410	8310	11860	12239.14	4.41	82507	12486	12172	12016	11702	11546	12095	11625	338	3550	500	7350	10	1	67652659	8369	57.80	4.64	12	0.65	214.00	2668.00	51500	20231220	-75.98	11500	20241115	7.57	50300	-75.41	20240105	11500	7.57	20241115	51500	-75.98	20231220	11500	7.57	20241115	1.27	N	417200	500	338 억	2984666	N	N	79	N	N
36	20241125	141351	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12470	610	2	5.14	4148231850	339913	113.80	11860	12560	11860	15410	8310	11860	12203.80	4.41	88948	12486	12172	12016	11702	11546	12095	11625	338	3550	500	7350	10	1	67652659	8436	58.27	4.67	12	0.50	214.00	2668.00	51500	20231220	-75.79	11500	20241115	8.43	50300	-75.21	20240105	11500	8.43	20241115	51500	-75.79	20231220	11500	8.43	20241115	1.27	N	417200	500	338 억	2984666	N	N	79	N	N
37	20241125	131339	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12230	370	2	3.12	2941121380	242341	81.13	11860	12290	11860	15410	8310	11860	12136.29	4.41	80847	12486	12172	12016	11702	11546	12095	11625	338	3550	500	7350	10	1	67652659	8274	57.15	4.58	12	0.36	214.00	2668.00	51500	20231220	-76.25	11500	20241115	6.35	50300	-75.69	20240105	11500	6.35	20241115	51500	-76.25	20231220	11500	6.35	20241115	1.27	N	417200	500	338 억	2984666	N	N	79	N	N
38	20241125	121356	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12250	390	2	3.29	2506061820	206790	69.23	11860	12280	11860	15410	8310	11860	12118.87	4.41	67276	12486	12172	12016	11702	11546	12095	11625	338	3550	500	7350	10	1	67652659	8287	57.24	4.59	12	0.31	214.00	2668.00	51500	20231220	-76.21	11500	20241115	6.52	50300	-75.65	20240105	11500	6.52	20241115	51500	-76.21	20231220	11500	6.52	20241115	1.27	N	417200	500	338 억	2984666	N	N	79	N	N
39	20241125	111350	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12280	420	2	3.54	1976673520	163461	54.72	11860	12280	11860	15410	8310	11860	12092.63	4.41	56842	12486	12172	12016	11702	11546	12095	11625	338	3550	500	7350	10	1	67652659	8308	57.38	4.60	12	0.24	214.00	2668.00	51500	20231220	-76.16	11500	20241115	6.78	50300	-75.59	20240105	11500	6.78	20241115	51500	-76.16	20231220	11500	6.78	20241115	1.27	N	417200	500	338 억	2984666	N	N	79	N	N
40	20241125	101335	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12140	280	2	2.36	1266322110	105161	35.21	11860	12150	11860	15410	8310	11860	12041.75	4.41	40246	12486	12172	12016	11702	11546	12095	11625	338	3550	500	7350	10	1	67652659	8213	56.73	4.55	12	0.16	214.00	2668.00	51500	20231220	-76.43	11500	20241115	5.57	50300	-75.86	20240105	11500	5.57	20241115	51500	-76.43	20231220	11500	5.57	20241115	1.27	N	417200	500	338 억	2984666	N	N	79	N	N
41	20241125	091334	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12030	170	2	1.43	434559730	36265	12.14	11860	12070	11860	15410	8310	11860	11982.90	4.41	16147	12486	12172	12016	11702	11546	12095	11625	338	3550	500	7350	10	1	67652659	8139	56.21	4.51	12	0.05	214.00	2668.00	51500	20231220	-76.64	11500	20241115	4.61	50300	-76.08	20240105	11500	4.61	20241115	51500	-76.64	20231220	11500	4.61	20241115	1.27	N	417200	500	338 억	2984666	N	N	79	N	N
42	20241122	161220	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11860	-110	5	-0.92	3544243960	294198	155.05	11970	12330	11860	15560	8380	11970	12047.43	4.55	4363	12370	12170	12020	11820	11670	12270	11920	338	3590	500	7420	10	1	67652659	8024	55.42	4.45	12	0.43	214.00	2668.00	51500	20231220	-76.97	11500	20241115	3.13	50300	-76.42	20240105	11500	3.13	20241115	51500	-76.97	20231220	11500	3.13	20241115	1.27	N	417200	500	338 억	3079630	N	N	79	N	N
43	20241122	151235	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11900	-70	5	-0.58	3369506280	279485	147.30	11970	12330	11870	15560	8380	11970	12056.13	4.55	6792	12370	12170	12020	11820	11670	12270	11920	338	3590	500	7420	10	1	67652659	8051	55.61	4.46	12	0.41	214.00	2668.00	51500	20231220	-76.89	11500	20241115	3.48	50300	-76.34	20240105	11500	3.48	20241115	51500	-76.89	20231220	11500	3.48	20241115	1.27	N	417200	500	338 억	3079630	N	N	104	N	N
44	20241122	141237	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11940	-30	5	-0.25	3094816000	256420	135.14	11970	12330	11870	15560	8380	11970	12069.32	4.55	10133	12370	12170	12020	11820	11670	12270	11920	338	3590	500	7420	10	1	67652659	8078	55.79	4.48	12	0.38	214.00	2668.00	51500	20231220	-76.82	11500	20241115	3.83	50300	-76.26	20240105	11500	3.83	20241115	51500	-76.82	20231220	11500	3.83	20241115	1.27	N	417200	500	338 억	3079630	N	N	104	N	N
45	20241122	131232	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12000	30	2	0.25	2479386030	204864	107.97	11970	12330	11960	15560	8380	11970	12102.60	4.55	22553	12370	12170	12020	11820	11670	12270	11920	338	3590	500	7420	10	1	67652659	8118	56.07	4.50	12	0.30	214.00	2668.00	51500	20231220	-76.70	11500	20241115	4.35	50300	-76.14	20240105	11500	4.35	20241115	51500	-76.70	20231220	11500	4.35	20241115	1.27	N	417200	500	338 억	3079630	N	N	104	N	N
46	20241122	121242	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12030	60	2	0.50	2228481900	183981	96.96	11970	12330	11960	15560	8380	11970	12112.57	4.55	21667	12370	12170	12020	11820	11670	12270	11920	338	3590	500	7420	10	1	67652659	8139	56.21	4.51	12	0.27	214.00	2668.00	51500	20231220	-76.64	11500	20241115	4.61	50300	-76.08	20240105	11500	4.61	20241115	51500	-76.64	20231220	11500	4.61	20241115	1.27	N	417200	500	338 억	3079630	N	N	104	N	N
47	20241122	111228	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12030	60	2	0.50	1943477170	160266	84.46	11970	12330	11960	15560	8380	11970	12126.57	4.55	17474	12370	12170	12020	11820	11670	12270	11920	338	3590	500	7420	10	1	67652659	8139	56.21	4.51	12	0.24	214.00	2668.00	51500	20231220	-76.64	11500	20241115	4.61	50300	-76.08	20240105	11500	4.61	20241115	51500	-76.64	20231220	11500	4.61	20241115	1.27	N	417200	500	338 억	3079630	N	N	104	N	N
48	20241122	101248	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11980	10	2	0.08	1517628380	124776	65.76	11970	12330	11960	15560	8380	11970	12162.82	4.55	25748	12370	12170	12020	11820	11670	12270	11920	338	3590	500	7420	10	1	67652659	8105	55.98	4.49	12	0.18	214.00	2668.00	51500	20231220	-76.74	11500	20241115	4.17	50300	-76.18	20240105	11500	4.17	20241115	51500	-76.74	20231220	11500	4.17	20241115	1.27	N	417200	500	338 억	3079630	N	N	104	N	N
49	20241122	091240	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12300	330	2	2.76	528148490	43467	22.91	11970	12320	11970	15560	8380	11970	12150.56	4.55	20709	12370	12170	12020	11820	11670	12270	11920	338	3590	500	7420	10	1	67652659	8321	57.48	4.61	12	0.06	214.00	2668.00	51500	20231220	-76.12	11500	20241115	6.96	50300	-75.55	20240105	11500	6.96	20241115	51500	-76.12	20231220	11500	6.96	20241115	1.27	N	417200	500	338 억	3079630	N	N	104	N	N
50	20241121	161228	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11970	-110	5	-0.91	2261267470	188288	93.80	11930	12220	11870	15700	8460	12080	12009.69	4.59	7479	12453	12266	12153	11966	11853	12210	11910	338	3620	500	7480	10	1	67652659	8098	55.93	4.49	12	0.28	214.00	2668.00	51500	20231220	-76.76	11500	20241115	4.09	50300	-76.20	20240105	11500	4.09	20241115	51500	-76.76	20231220	11500	4.09	20241115	1.26	N	417200	500	338 억	3105320	N	N	104	N	N
51	20241121	151251	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11990	-90	5	-0.75	2127945760	177159	88.26	11930	12220	11870	15700	8460	12080	12011.50	4.59	6571	12453	12266	12153	11966	11853	12210	11910	338	3620	500	7480	10	1	67652659	8112	56.03	4.49	12	0.26	214.00	2668.00	51500	20231220	-76.72	11500	20241115	4.26	50300	-76.16	20240105	11500	4.26	20241115	51500	-76.72	20231220	11500	4.26	20241115	1.26	N	417200	500	338 억	3105320	N	N	707	N	N
52	20241121	141250	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12030	-50	5	-0.41	1710612310	142461	70.97	11930	12220	11870	15700	8460	12080	12007.58	4.59	12077	12453	12266	12153	11966	11853	12210	11910	338	3620	500	7480	10	1	67652659	8139	56.21	4.51	12	0.21	214.00	2668.00	51500	20231220	-76.64	11500	20241115	4.61	50300	-76.08	20240105	11500	4.61	20241115	51500	-76.64	20231220	11500	4.61	20241115	1.26	N	417200	500	338 억	3105320	N	N	707	N	N
53	20241121	131240	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12060	-20	5	-0.17	1562108690	130100	64.82	11930	12220	11870	15700	8460	12080	12006.98	4.59	9559	12453	12266	12153	11966	11853	12210	11910	338	3620	500	7480	10	1	67652659	8159	56.36	4.52	12	0.19	214.00	2668.00	51500	20231220	-76.58	11500	20241115	4.87	50300	-76.02	20240105	11500	4.87	20241115	51500	-76.58	20231220	11500	4.87	20241115	1.26	N	417200	500	338 억	3105320	N	N	707	N	N
54	20241121	121242	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12060	-20	5	-0.17	1386992750	115535	57.56	11930	12220	11870	15700	8460	12080	12004.96	4.59	12277	12453	12266	12153	11966	11853	12210	11910	338	3620	500	7480	10	1	67652659	8159	56.36	4.52	12	0.17	214.00	2668.00	51500	20231220	-76.58	11500	20241115	4.87	50300	-76.02	20240105	11500	4.87	20241115	51500	-76.58	20231220	11500	4.87	20241115	1.26	N	417200	500	338 억	3105320	N	N	707	N	N
55	20241121	111246	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12050	-30	5	-0.25	1267937850	105656	52.64	11930	12220	11870	15700	8460	12080	12000.62	4.59	9466	12453	12266	12153	11966	11853	12210	11910	338	3620	500	7480	10	1	67652659	8152	56.31	4.52	12	0.16	214.00	2668.00	51500	20231220	-76.60	11500	20241115	4.78	50300	-76.04	20240105	11500	4.78	20241115	51500	-76.60	20231220	11500	4.78	20241115	1.26	N	417200	500	338 억	3105320	N	N	707	N	N
56	20241121	101246	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11950	-130	5	-1.08	1098051340	91460	45.56	11930	12220	11870	15700	8460	12080	12005.81	4.59	6155	12453	12266	12153	11966	11853	12210	11910	338	3620	500	7480	10	1	67652659	8084	55.84	4.48	12	0.14	214.00	2668.00	51500	20231220	-76.80	11500	20241115	3.91	50300	-76.24	20240105	11500	3.91	20241115	51500	-76.80	20231220	11500	3.91	20241115	1.26	N	417200	500	338 억	3105320	N	N	707	N	N
57	20241121	091246	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12000	-80	5	-0.66	328182300	27495	13.70	11930	12070	11900	15700	8460	12080	11936.07	4.59	164	12453	12266	12153	11966	11853	12210	11910	338	3620	500	7480	10	1	67652659	8118	56.07	4.50	12	0.04	214.00	2668.00	51500	20231220	-76.70	11500	20241115	4.35	50300	-76.14	20240105	11500	4.35	20241115	51500	-76.70	20231220	11500	4.35	20241115	1.26	N	417200	500	338 억	3105320	N	N	707	N	N
58	20241120	161233	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12080	-270	5	-2.19	2428263030	199425	103.54	12220	12340	12040	16050	8650	12350	12176.43	4.67	-42270	12596	12472	12286	12162	11976	12380	12070	338	3700	500	7650	10	1	67652659	8172	56.45	4.53	12	0.29	214.00	2668.00	51500	20231220	-76.54	11500	20241115	5.04	50300	-75.98	20240105	11500	5.04	20241115	51500	-76.54	20231220	11500	5.04	20241115	1.26	N	417200	500	338 억	3161979	N	N	707	N	N
59	20241120	151251	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12080	-270	5	-2.19	2275991270	186830	97.00	12220	12340	12040	16050	8650	12350	12181.97	4.67	-38420	12596	12472	12286	12162	11976	12380	12070	338	3700	500	7650	10	1	67652659	8172	56.45	4.53	12	0.28	214.00	2668.00	51500	20231220	-76.54	11500	20241115	5.04	50300	-75.98	20240105	11500	5.04	20241115	51500	-76.54	20231220	11500	5.04	20241115	1.26	N	417200	500	338 억	3161979	N	N	3	N	N
60	20241120	141253	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12180	-170	5	-1.38	1650608260	135260	70.23	12220	12340	12140	16050	8650	12350	12203.01	4.67	-14882	12596	12472	12286	12162	11976	12380	12070	338	3700	500	7650	10	1	67652659	8240	56.92	4.57	12	0.20	214.00	2668.00	51500	20231220	-76.35	11500	20241115	5.91	50300	-75.79	20240105	11500	5.91	20241115	51500	-76.35	20231220	11500	5.91	20241115	1.26	N	417200	500	338 억	3161979	N	N	3	N	N
61	20241120	131254	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12200	-150	5	-1.21	1460183470	119620	62.11	12220	12340	12140	16050	8650	12350	12206.61	4.67	-10401	12596	12472	12286	12162	11976	12380	12070	338	3700	500	7650	10	1	67652659	8254	57.01	4.57	12	0.18	214.00	2668.00	51500	20231220	-76.31	11500	20241115	6.09	50300	-75.75	20240105	11500	6.09	20241115	51500	-76.31	20231220	11500	6.09	20241115	1.26	N	417200	500	338 억	3161979	N	N	3	N	N
62	20241120	121252	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12200	-150	5	-1.21	1319173930	108058	56.10	12220	12340	12140	16050	8650	12350	12207.76	4.67	-9234	12596	12472	12286	12162	11976	12380	12070	338	3700	500	7650	10	1	67652659	8254	57.01	4.57	12	0.16	214.00	2668.00	51500	20231220	-76.31	11500	20241115	6.09	50300	-75.75	20240105	11500	6.09	20241115	51500	-76.31	20231220	11500	6.09	20241115	1.26	N	417200	500	338 억	3161979	N	N	3	N	N
63	20241120	111256	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12220	-130	5	-1.05	1134932390	92945	48.26	12220	12340	12140	16050	8650	12350	12210.50	4.67	-8589	12596	12472	12286	12162	11976	12380	12070	338	3700	500	7650	10	1	67652659	8267	57.10	4.58	12	0.14	214.00	2668.00	51500	20231220	-76.27	11500	20241115	6.26	50300	-75.71	20240105	11500	6.26	20241115	51500	-76.27	20231220	11500	6.26	20241115	1.26	N	417200	500	338 억	3161979	N	N	3	N	N
64	20241120	101255	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12250	-100	5	-0.81	863792880	70798	36.76	12220	12340	12140	16050	8650	12350	12200.39	4.67	-7173	12596	12472	12286	12162	11976	12380	12070	338	3700	500	7650	10	1	67652659	8287	57.24	4.59	12	0.10	214.00	2668.00	51500	20231220	-76.21	11500	20241115	6.52	50300	-75.65	20240105	11500	6.52	20241115	51500	-76.21	20231220	11500	6.52	20241115	1.26	N	417200	500	338 억	3161979	N	N	3	N	N
65	20241120	091252	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12230	-120	5	-0.97	407387800	33409	17.35	12220	12340	12140	16050	8650	12350	12193.02	4.67	-13006	12596	12472	12286	12162	11976	12380	12070	338	3700	500	7650	10	1	67652659	8274	57.15	4.58	12	0.05	214.00	2668.00	51500	20231220	-76.25	11500	20241115	6.35	50300	-75.69	20240105	11500	6.35	20241115	51500	-76.25	20231220	11500	6.35	20241115	1.26	N	417200	500	338 억	3161979	N	N	3	N	N
66	20241119	161140	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12350	180	2	1.48	2334493400	190323	58.76	12410	12410	12100	15820	8520	12170	12265.85	4.72	-3586	12710	12440	12260	11990	11810	12350	11900	338	3650	500	7540	10	1	67652659	8355	57.71	4.63	12	0.28	214.00	2668.00	51500	20231220	-76.02	11500	20241115	7.39	50300	-75.45	20240105	11500	7.39	20241115	51500	-76.02	20231220	11500	7.39	20241115	1.27	N	417200	500	338 억	3192987	N	N	3	N	N
67	20241119	151204	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12320	150	2	1.23	2224862360	181434	56.01	12410	12410	12100	15820	8520	12170	12262.65	4.72	-6824	12710	12440	12260	11990	11810	12350	11900	338	3650	500	7540	10	1	67652659	8335	57.57	4.62	12	0.27	214.00	2668.00	51500	20231220	-76.08	11500	20241115	7.13	50300	-75.51	20240105	11500	7.13	20241115	51500	-76.08	20231220	11500	7.13	20241115	1.27	N	417200	500	338 억	3192987	N	N	278	N	N
68	20241119	141201	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12280	110	2	0.90	1922248080	156752	48.39	12410	12410	12100	15820	8520	12170	12262.99	4.72	-9906	12710	12440	12260	11990	11810	12350	11900	338	3650	500	7540	10	1	67652659	8308	57.38	4.60	12	0.23	214.00	2668.00	51500	20231220	-76.16	11500	20241115	6.78	50300	-75.59	20240105	11500	6.78	20241115	51500	-76.16	20231220	11500	6.78	20241115	1.27	N	417200	500	338 억	3192987	N	N	278	N	N
69	20241119	131204	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12280	110	2	0.90	1611828760	131530	40.61	12410	12410	12100	15820	8520	12170	12254.46	4.72	-5453	12710	12440	12260	11990	11810	12350	11900	338	3650	500	7540	10	1	67652659	8308	57.38	4.60	12	0.19	214.00	2668.00	51500	20231220	-76.16	11500	20241115	6.78	50300	-75.59	20240105	11500	6.78	20241115	51500	-76.16	20231220	11500	6.78	20241115	1.27	N	417200	500	338 억	3192987	N	N	278	N	N
70	20241119	121150	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12280	110	2	0.90	1412597110	115309	35.60	12410	12410	12100	15820	8520	12170	12250.54	4.72	-6540	12710	12440	12260	11990	11810	12350	11900	338	3650	500	7540	10	1	67652659	8308	57.38	4.60	12	0.17	214.00	2668.00	51500	20231220	-76.16	11500	20241115	6.78	50300	-75.59	20240105	11500	6.78	20241115	51500	-76.16	20231220	11500	6.78	20241115	1.27	N	417200	500	338 억	3192987	N	N	278	N	N
71	20241119	111203	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12320	150	2	1.23	1220729000	99688	30.78	12410	12410	12100	15820	8520	12170	12245.50	4.72	-12585	12710	12440	12260	11990	11810	12350	11900	338	3650	500	7540	10	1	67652659	8335	57.57	4.62	12	0.15	214.00	2668.00	51500	20231220	-76.08	11500	20241115	7.13	50300	-75.51	20240105	11500	7.13	20241115	51500	-76.08	20231220	11500	7.13	20241115	1.27	N	417200	500	338 억	3192987	N	N	278	N	N
72	20241119	101229	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12230	60	2	0.49	897330200	73342	22.64	12410	12410	12100	15820	8520	12170	12234.87	4.72	-18377	12710	12440	12260	11990	11810	12350	11900	338	3650	500	7540	10	1	67652659	8274	57.15	4.58	12	0.11	214.00	2668.00	51500	20231220	-76.25	11500	20241115	6.35	50300	-75.69	20240105	11500	6.35	20241115	51500	-76.25	20231220	11500	6.35	20241115	1.27	N	417200	500	338 억	3192987	N	N	278	N	N
73	20241119	091228	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12130	-40	5	-0.33	368569210	30039	9.27	12410	12410	12110	15820	8520	12170	12269.69	4.72	-11820	12710	12440	12260	11990	11810	12350	11900	338	3650	500	7540	10	1	67652659	8206	56.68	4.55	12	0.04	214.00	2668.00	51500	20231220	-76.45	11500	20241115	5.48	50300	-75.88	20240105	11500	5.48	20241115	51500	-76.45	20231220	11500	5.48	20241115	1.27	N	417200	500	338 억	3192987	N	N	278	N	N
74	20241118	161147	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12170	0	3	0.00	3929599100	319886	64.87	12190	12530	12080	15820	8520	12170	12284.60	4.74	1873	12790	12480	11990	11680	11190	12635	11835	338	3650	500	7540	10	1	67652659	8233	56.87	4.56	12	0.47	214.00	2668.00	51500	20231220	-76.37	11500	20241115	5.83	50300	-75.81	20240105	11500	5.83	20241115	51500	-76.37	20231220	11500	5.83	20241115	1.29	N	417200	500	338 억	3206831	N	N	278	N	N
75	20241118	151203	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12140	-30	5	-0.25	3709495180	301803	61.20	12190	12530	12080	15820	8520	12170	12291.23	4.74	-1683	12790	12480	11990	11680	11190	12635	11835	338	3650	500	7540	10	1	67652659	8213	56.73	4.55	12	0.45	214.00	2668.00	51500	20231220	-76.43	11500	20241115	5.57	50300	-75.86	20240105	11500	5.57	20241115	51500	-76.43	20231220	11500	5.57	20241115	1.29	N	417200	500	338 억	3206831	N	N	1	N	N
76	20241118	141205	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12150	-20	5	-0.16	3418910000	277934	56.36	12190	12530	12080	15820	8520	12170	12301.29	4.74	-1937	12790	12480	11990	11680	11190	12635	11835	338	3650	500	7540	10	1	67652659	8220	56.78	4.55	12	0.41	214.00	2668.00	51500	20231220	-76.41	11500	20241115	5.65	50300	-75.84	20240105	11500	5.65	20241115	51500	-76.41	20231220	11500	5.65	20241115	1.29	N	417200	500	338 억	3206831	N	N	1	N	N
77	20241118	131154	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12200	30	2	0.25	3040746650	246968	50.08	12190	12530	12080	15820	8520	12170	12312.47	4.74	4422	12790	12480	11990	11680	11190	12635	11835	338	3650	500	7540	10	1	67652659	8254	57.01	4.57	12	0.37	214.00	2668.00	51500	20231220	-76.31	11500	20241115	6.09	50300	-75.75	20240105	11500	6.09	20241115	51500	-76.31	20231220	11500	6.09	20241115	1.29	N	417200	500	338 억	3206831	N	N	1	N	N
78	20241118	121202	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12230	60	2	0.49	2626538330	212885	43.17	12190	12530	12170	15820	8520	12170	12338.05	4.74	5110	12790	12480	11990	11680	11190	12635	11835	338	3650	500	7540	10	1	67652659	8274	57.15	4.58	12	0.31	214.00	2668.00	51500	20231220	-76.25	11500	20241115	6.35	50300	-75.69	20240105	11500	6.35	20241115	51500	-76.25	20231220	11500	6.35	20241115	1.29	N	417200	500	338 억	3206831	N	N	1	N	N
79	20241118	111201	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12310	140	2	1.15	2217218720	179535	36.41	12190	12530	12170	15820	8520	12170	12350.06	4.74	9701	12790	12480	11990	11680	11190	12635	11835	338	3650	500	7540	10	1	67652659	8328	57.52	4.61	12	0.27	214.00	2668.00	51500	20231220	-76.10	11500	20241115	7.04	50300	-75.53	20240105	11500	7.04	20241115	51500	-76.10	20231220	11500	7.04	20241115	1.29	N	417200	500	338 억	3206831	N	N	1	N	N
80	20241118	101148	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12370	200	2	1.64	1682455510	136180	27.62	12190	12530	12170	15820	8520	12170	12355.02	4.74	17169	12790	12480	11990	11680	11190	12635	11835	338	3650	500	7540	10	1	67652659	8369	57.80	4.64	12	0.20	214.00	2668.00	51500	20231220	-75.98	11500	20241115	7.57	50300	-75.41	20240105	11500	7.57	20241115	51500	-75.98	20231220	11500	7.57	20241115	1.29	N	417200	500	338 억	3206831	N	N	1	N	N
81	20241118	091148	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12310	140	2	1.15	730797980	59404	12.05	12190	12530	12170	15820	8520	12170	12302.79	4.74	-460	12790	12480	11990	11680	11190	12635	11835	338	3650	500	7540	10	1	67652659	8328	57.52	4.61	12	0.09	214.00	2668.00	51500	20231220	-76.10	11500	20241115	7.04	50300	-75.53	20240105	11500	7.04	20241115	51500	-76.10	20231220	11500	7.04	20241115	1.29	N	417200	500	338 억	3206831	N	N	1	N	N
82	20241115	161238	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12170	-290	5	-2.33	5805168500	489644	196.74	12160	12300	11500	16190	8730	12460	11854.09	4.76	64160	13180	12820	12640	12280	12100	12730	12190	338	3730	500	7720	10	1	67652659	8233	56.87	4.56	12	0.72	214.00	2668.00	51500	20231220	-76.37	11500	20241115	5.83	50300	-75.81	20240105	11500	5.83	20241115	51500	-76.37	20231220	11500	5.83	20241115	1.33	N	417200	500	338 억	3223415	N	N	1	N	N
83	20241115	151308	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12200	-260	5	-2.09	5642781860	476306	191.39	12160	12300	11500	16190	8730	12460	11846.85	4.76	64610	13180	12820	12640	12280	12100	12730	12190	338	3730	500	7720	10	1	67652659	8254	57.01	4.57	12	0.70	214.00	2668.00	51500	20231220	-76.31	11500	20241115	6.09	50300	-75.75	20240105	11500	6.09	20241115	51500	-76.31	20231220	11500	6.09	20241115	1.33	N	417200	500	338 억	3223415	N	N	3	N	N
84	20241115	141253	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12290	-170	5	-1.36	5205834840	440563	177.02	12160	12300	11500	16190	8730	12460	11816.19	4.76	70802	13180	12820	12640	12280	12100	12730	12190	338	3730	500	7720	10	1	67652659	8315	57.43	4.61	12	0.65	214.00	2668.00	51500	20231220	-76.14	11500	20241115	6.87	50300	-75.57	20240105	11500	6.87	20241115	51500	-76.14	20231220	11500	6.87	20241115	1.33	N	417200	500	338 억	3223415	N	N	3	N	N
85	20241115	131252	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12030	-430	5	-3.45	4756951150	403431	162.10	12160	12270	11500	16190	8730	12460	11791.09	4.76	73251	13180	12820	12640	12280	12100	12730	12190	338	3730	500	7720	10	1	67652659	8139	56.21	4.51	12	0.60	214.00	2668.00	51500	20231220	-76.64	11500	20241115	4.61	50300	-76.08	20240105	11500	4.61	20241115	51500	-76.64	20231220	11500	4.61	20241115	1.33	N	417200	500	338 억	3223415	N	N	3	N	N
86	20241115	121253	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11800	-660	5	-5.30	4223027920	358812	144.17	12160	12270	11500	16190	8730	12460	11769.30	4.76	55903	13180	12820	12640	12280	12100	12730	12190	338	3730	500	7720	10	1	67652659	7983	55.14	4.42	12	0.53	214.00	2668.00	51500	20231220	-77.09	11500	20241115	2.61	50300	-76.54	20240105	11500	2.61	20241115	51500	-77.09	20231220	11500	2.61	20241115	1.33	N	417200	500	338 억	3223415	N	N	3	N	N
87	20241115	111224	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11860	-600	5	-4.82	3727904260	316895	127.33	12160	12270	11500	16190	8730	12460	11763.64	4.76	48352	13180	12820	12640	12280	12100	12730	12190	338	3730	500	7720	10	1	67652659	8024	55.42	4.45	12	0.47	214.00	2668.00	51500	20231220	-76.97	11500	20241115	3.13	50300	-76.42	20240105	11500	3.13	20241115	51500	-76.97	20231220	11500	3.13	20241115	1.33	N	417200	500	338 억	3223415	N	N	3	N	N
88	20241115	101223	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11540	-920	5	-7.38	2664913120	226096	90.85	12160	12270	11500	16190	8730	12460	11786.37	4.76	29558	13180	12820	12640	12280	12100	12730	12190	338	3730	500	7720	10	1	67652659	7807	53.93	4.33	12	0.33	214.00	2668.00	51500	20231220	-77.59	11500	20241115	0.35	50300	-77.06	20240105	11500	0.35	20241115	51500	-77.59	20231220	11500	0.35	20241115	1.33	N	417200	500	338 억	3223415	N	N	3	N	N
89	20241115	091135	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11680	-780	5	-6.26	1173750580	98734	39.67	12160	12270	11620	16190	8730	12460	11887.47	4.76	-1455	13180	12820	12640	12280	12100	12730	12190	338	3730	500	7720	10	1	67652659	7902	54.58	4.38	12	0.15	214.00	2668.00	51500	20231220	-77.32	11620	20241115	0.52	50300	-76.78	20240105	11620	0.52	20241115	51500	-77.32	20231220	11620	0.52	20241115	1.33	N	417200	500	338 억	3223415	N	N	3	N	N
90	20241114	161214	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12550	-150	5	-1.18	3000163380	235329	59.39	12690	13000	12490	16510	8890	12700	12748.81	4.83	34427	13633	13166	12923	12456	12213	13045	12335	338	3810	500	7870	10	1	67652659	8490	58.64	4.70	12	0.35	214.00	2668.00	51500	20231220	-75.63	12490	20241114	0.48	50300	-75.05	20240105	12490	0.48	20241114	51500	-75.63	20231220	12490	0.48	20241114	1.34	N	417200	500	338 억	3266568	N	N	5108	N	N
91	20241114	151224	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12520	-180	5	-1.42	2709727320	212229	53.56	12690	13000	12500	16510	8890	12700	12767.95	4.83	21832	13633	13166	12923	12456	12213	13045	12335	338	3810	500	7870	10	1	67652659	8470	58.50	4.69	12	0.31	214.00	2668.00	51500	20231220	-75.69	12500	20241114	0.16	50300	-75.11	20240105	12500	0.16	20241114	51500	-75.69	20231220	12500	0.16	20241114	1.34	N	417200	500	338 억	3266568	N	N	5108	N	N
92	20241114	141214	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12740	40	2	0.31	2249664220	175794	44.36	12690	13000	12620	16510	8890	12700	12797.18	4.83	25199	13633	13166	12923	12456	12213	13045	12335	338	3810	500	7870	10	1	67652659	8619	59.53	4.78	12	0.26	214.00	2668.00	51500	20231220	-75.26	12620	20241114	0.95	50300	-74.67	20240105	12620	0.95	20241114	51500	-75.26	20231220	12620	0.95	20241114	1.34	N	417200	500	338 억	3266568	N	N	5108	N	N
93	20241114	131215	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12810	110	2	0.87	1940288850	151656	38.27	12690	13000	12620	16510	8890	12700	12794.04	4.83	23038	13633	13166	12923	12456	12213	13045	12335	338	3810	500	7870	10	1	67652659	8666	59.86	4.80	12	0.22	214.00	2668.00	51500	20231220	-75.13	12620	20241114	1.51	50300	-74.53	20240105	12620	1.51	20241114	51500	-75.13	20231220	12620	1.51	20241114	1.34	N	417200	500	338 억	3266568	N	N	5108	N	N
94	20241114	121211	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12720	20	2	0.16	1636225670	127790	32.25	12690	13000	12620	16510	8890	12700	12804.05	4.83	16959	13633	13166	12923	12456	12213	13045	12335	338	3810	500	7870	10	1	67652659	8605	59.44	4.77	12	0.19	214.00	2668.00	51500	20231220	-75.30	12620	20241114	0.79	50300	-74.71	20240105	12620	0.79	20241114	51500	-75.30	20231220	12620	0.79	20241114	1.34	N	417200	500	338 억	3266568	N	N	5108	N	N
95	20241114	111213	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12790	90	2	0.71	1345657780	104932	26.48	12690	13000	12670	16510	8890	12700	12824.14	4.83	15395	13633	13166	12923	12456	12213	13045	12335	338	3810	500	7870	10	1	67652659	8653	59.77	4.79	12	0.16	214.00	2668.00	51500	20231220	-75.17	12670	20241114	0.95	50300	-74.57	20240105	12670	0.95	20241114	51500	-75.17	20231220	12670	0.95	20241114	1.34	N	417200	500	338 억	3266568	N	N	5108	N	N
96	20241114	101232	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12890	190	2	1.50	536717610	41965	10.59	12690	12900	12670	16510	8890	12700	12789.73	4.83	12578	13633	13166	12923	12456	12213	13045	12335	338	3810	500	7870	10	1	67652659	8720	60.23	4.83	12	0.06	214.00	2668.00	51500	20231220	-74.97	12670	20241114	1.74	50300	-74.37	20240105	12670	1.74	20241114	51500	-74.97	20231220	12670	1.74	20241114	1.34	N	417200	500	338 억	3266568	N	N	5108	N	N
97	20241114	091206	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12700	0	3	0.00	0	0	0.00	0	0	0	16510	8890	12700	0.00	4.83	0	13633	13166	12923	12456	12213	13045	12335	338	3810	500	7870	10	1	67652659	8592	59.35	4.76	12	0.00	214.00	2668.00	51500	20231220	-75.34	12680	20241113	0.16	50300	-74.75	20240105	12680	0.16	20241113	51500	-75.34	20231220	12680	0.16	20241113	1.34	N	417200	500	338 억	3266568	N	N	5108	N	N
98	20241113	160824	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12700	-750	5	-5.58	5076326960	392377	106.44	13100	13390	12680	17480	9420	13450	12937.58	4.88	38430	14330	13890	13510	13070	12690	13700	12880	338	4030	500	8330	10	1	67652659	8592	59.35	4.76	12	0.58	214.00	2668.00	51500	20231220	-75.34	12680	20241113	0.16	50300	-74.75	20240105	12680	0.16	20241113	51500	-75.34	20231220	12680	0.16	20241113	1.31	N	417200	500	338 억	3299499	N	N	5107	N	N
99	20241113	150902	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12740	-710	5	-5.28	4566977860	352316	95.57	13100	13390	12740	17480	9420	13450	12962.73	4.88	20607	14330	13890	13510	13070	12690	13700	12880	338	4030	500	8330	10	1	67652659	8619	59.53	4.78	12	0.52	214.00	2668.00	51500	20231220	-75.26	12740	20241113	0.00	50300	-74.67	20240105	12740	0.00	20241113	51500	-75.26	20231220	12740	0.00	20241113	1.31	N	417200	500	338 억	3299499	N	N	4	N	N
100	20241113	140858	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12780	-670	5	-4.98	3997542480	307842	83.51	13100	13390	12740	17480	9420	13450	12985.70	4.88	17445	14330	13890	13510	13070	12690	13700	12880	338	4030	500	8330	10	1	67652659	8646	59.72	4.79	12	0.46	214.00	2668.00	51500	20231220	-75.18	12740	20241113	0.31	50300	-74.59	20240105	12740	0.31	20241113	51500	-75.18	20231220	12740	0.31	20241113	1.31	N	417200	500	338 억	3299499	N	N	4	N	N
101	20241113	130902	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12840	-610	5	-4.54	3425264850	263120	71.38	13100	13390	12770	17480	9420	13450	13017.88	4.88	12281	14330	13890	13510	13070	12690	13700	12880	338	4030	500	8330	10	1	67652659	8687	60.00	4.81	12	0.39	214.00	2668.00	51500	20231220	-75.07	12770	20241113	0.55	50300	-74.47	20240105	12770	0.55	20241113	51500	-75.07	20231220	12770	0.55	20241113	1.31	N	417200	500	338 억	3299499	N	N	4	N	N
102	20241113	120850	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12910	-540	5	-4.01	3166108510	243005	65.92	13100	13390	12770	17480	9420	13450	13028.99	4.88	15940	14330	13890	13510	13070	12690	13700	12880	338	4030	500	8330	10	1	67652659	8734	60.33	4.84	12	0.36	214.00	2668.00	51500	20231220	-74.93	12770	20241113	1.10	50300	-74.33	20240105	12770	1.10	20241113	51500	-74.93	20231220	12770	1.10	20241113	1.31	N	417200	500	338 억	3299499	N	N	4	N	N
103	20241113	110846	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13020	-430	5	-3.20	2402730980	183731	49.84	13100	13390	12940	17480	9420	13450	13077.44	4.88	17686	14330	13890	13510	13070	12690	13700	12880	338	4030	500	8330	10	1	67652659	8808	60.84	4.88	12	0.27	214.00	2668.00	51500	20231220	-74.72	12940	20241113	0.62	50300	-74.12	20240105	12940	0.62	20241113	51500	-74.72	20231220	12940	0.62	20241113	1.31	N	417200	500	338 억	3299499	N	N	4	N	N
104	20241113	100847	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12980	-470	5	-3.49	1796172450	137083	37.19	13100	13390	12970	17480	9420	13450	13102.81	4.88	12348	14330	13890	13510	13070	12690	13700	12880	338	4030	500	8330	10	1	67652659	8781	60.65	4.87	12	0.20	214.00	2668.00	51500	20231220	-74.80	12970	20241113	0.08	50300	-74.19	20240105	12970	0.08	20241113	51500	-74.80	20231220	12970	0.08	20241113	1.31	N	417200	500	338 억	3299499	N	N	4	N	N
105	20241113	090836	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13270	-180	5	-1.34	464385570	35179	9.54	13100	13390	13100	17480	9420	13450	13200.65	4.88	4954	14330	13890	13510	13070	12690	13700	12880	338	4030	500	8330	10	1	67652659	8978	62.01	4.97	12	0.05	214.00	2668.00	51500	20231220	-74.23	13100	20241113	1.30	50300	-73.62	20240105	13100	1.30	20241113	51500	-74.23	20231220	13100	1.30	20241113	1.31	N	417200	500	338 억	3299499	N	N	4	N	N
106	20241112	161131	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13450	-390	5	-2.82	4879293340	364134	87.16	13800	13950	13130	17990	9690	13840	13399.64	4.84	74754	15346	14592	14186	13432	13026	14390	13230	338	4150	500	8580	10	1	67652659	9099	62.85	5.04	12	0.54	214.00	2668.00	51500	20231220	-73.88	13130	20241112	2.44	50300	-73.26	20240105	13130	2.44	20241112	51500	-73.88	20231220	13130	2.44	20241112	1.32	N	417200	500	338 억	3274810	N	N	4	N	N
107	20241112	151145	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13420	-420	5	-3.03	4631939100	345739	82.75	13800	13950	13130	17990	9690	13840	13397.21	4.84	72679	15346	14592	14186	13432	13026	14390	13230	338	4150	500	8580	10	1	67652659	9079	62.71	5.03	12	0.51	214.00	2668.00	51500	20231220	-73.94	13130	20241112	2.21	50300	-73.32	20240105	13130	2.21	20241112	51500	-73.94	20231220	13130	2.21	20241112	1.32	N	417200	500	338 억	3274810	N	N	804	N	N
108	20241112	141146	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13380	-460	5	-3.32	4108339620	306547	73.37	13800	13950	13130	17990	9690	13840	13401.99	4.84	57528	15346	14592	14186	13432	13026	14390	13230	338	4150	500	8580	10	1	67652659	9052	62.52	5.01	12	0.45	214.00	2668.00	51500	20231220	-74.02	13130	20241112	1.90	50300	-73.40	20240105	13130	1.90	20241112	51500	-74.02	20231220	13130	1.90	20241112	1.32	N	417200	500	338 억	3274810	N	N	804	N	N
109	20241112	131155	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13350	-490	5	-3.54	3760548530	280475	67.13	13800	13950	13130	17990	9690	13840	13407.78	4.84	55326	15346	14592	14186	13432	13026	14390	13230	338	4150	500	8580	10	1	67652659	9032	62.38	5.00	12	0.41	214.00	2668.00	51500	20231220	-74.08	13130	20241112	1.68	50300	-73.46	20240105	13130	1.68	20241112	51500	-74.08	20231220	13130	1.68	20241112	1.32	N	417200	500	338 억	3274810	N	N	804	N	N
110	20241112	121143	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13380	-460	5	-3.32	3501130920	261088	62.49	13800	13950	13130	17990	9690	13840	13409.77	4.84	53631	15346	14592	14186	13432	13026	14390	13230	338	4150	500	8580	10	1	67652659	9052	62.52	5.01	12	0.39	214.00	2668.00	51500	20231220	-74.02	13130	20241112	1.90	50300	-73.40	20240105	13130	1.90	20241112	51500	-74.02	20231220	13130	1.90	20241112	1.32	N	417200	500	338 억	3274810	N	N	804	N	N
111	20241112	111137	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13450	-390	5	-2.82	3206851460	239114	57.23	13800	13950	13130	17990	9690	13840	13411.39	4.84	50653	15346	14592	14186	13432	13026	14390	13230	338	4150	500	8580	10	1	67652659	9099	62.85	5.04	12	0.35	214.00	2668.00	51500	20231220	-73.88	13130	20241112	2.44	50300	-73.26	20240105	13130	2.44	20241112	51500	-73.88	20231220	13130	2.44	20241112	1.32	N	417200	500	338 억	3274810	N	N	804	N	N
112	20241112	101137	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13520	-320	5	-2.31	2527858450	188968	45.23	13800	13950	13130	17990	9690	13840	13377.17	4.84	34767	15346	14592	14186	13432	13026	14390	13230	338	4150	500	8580	10	1	67652659	9147	63.18	5.07	12	0.28	214.00	2668.00	51500	20231220	-73.75	13130	20241112	2.97	50300	-73.12	20240105	13130	2.97	20241112	51500	-73.75	20231220	13130	2.97	20241112	1.32	N	417200	500	338 억	3274810	N	N	804	N	N
113	20241112	091137	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13490	-350	5	-2.53	687229430	50724	12.14	13800	13950	13300	17990	9690	13840	13548.40	4.84	-282	15346	14592	14186	13432	13026	14390	13230	338	4150	500	8580	10	1	67652659	9126	63.04	5.06	12	0.07	214.00	2668.00	51500	20231220	-73.81	13300	20241112	1.43	50300	-73.18	20240105	13300	1.43	20241112	51500	-73.81	20231220	13300	1.43	20241112	1.32	N	417200	500	338 억	3274810	N	N	804	N	N
114	20241111	161126	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13840	-870	5	-5.91	5851511530	415226	135.74	14720	14940	13780	19120	10300	14710	14092.57	5.00	-71479	15563	15136	14923	14496	14283	15030	14390	338	4410	500	9120	10	1	67652659	9363	64.67	5.19	12	0.61	214.00	2668.00	51500	20231220	-73.13	13780	20241111	0.44	50300	-72.49	20240105	13780	0.44	20241111	51500	-73.13	20231220	13780	0.44	20241111	1.34	N	417200	500	338 억	3380171	N	N	804	N	N
115	20241111	151201	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13840	-870	5	-5.91	5643659310	400196	130.82	14720	14940	13780	19120	10300	14710	14102.12	5.00	-70138	15563	15136	14923	14496	14283	15030	14390	338	4410	500	9120	10	1	67652659	9363	64.67	5.19	12	0.59	214.00	2668.00	51500	20231220	-73.13	13780	20241111	0.44	50300	-72.49	20240105	13780	0.44	20241111	51500	-73.13	20231220	13780	0.44	20241111	1.34	N	417200	500	338 억	3380171	N	N	420	N	N
116	20241111	141145	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13930	-780	5	-5.30	5082218010	359714	117.59	14720	14940	13780	19120	10300	14710	14128.37	5.00	-59810	15563	15136	14923	14496	14283	15030	14390	338	4410	500	9120	10	1	67652659	9424	65.09	5.22	12	0.53	214.00	2668.00	51500	20231220	-72.95	13780	20241111	1.09	50300	-72.31	20240105	13780	1.09	20241111	51500	-72.95	20231220	13780	1.09	20241111	1.34	N	417200	500	338 억	3380171	N	N	420	N	N
117	20241111	131144	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13860	-850	5	-5.78	4733373270	334603	109.38	14720	14940	13780	19120	10300	14710	14146.10	5.00	-56079	15563	15136	14923	14496	14283	15030	14390	338	4410	500	9120	10	1	67652659	9377	64.77	5.19	12	0.49	214.00	2668.00	51500	20231220	-73.09	13780	20241111	0.58	50300	-72.45	20240105	13780	0.58	20241111	51500	-73.09	20231220	13780	0.58	20241111	1.34	N	417200	500	338 억	3380171	N	N	420	N	N
118	20241111	121137	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14040	-670	5	-4.55	3465142200	243320	79.54	14720	14940	14030	19120	10300	14710	14240.94	5.00	-46277	15563	15136	14923	14496	14283	15030	14390	338	4410	500	9120	10	1	67652659	9498	65.61	5.26	12	0.36	214.00	2668.00	51500	20231220	-72.74	14030	20241111	0.07	50300	-72.09	20240105	14030	0.07	20241111	51500	-72.74	20231220	14030	0.07	20241111	1.34	N	417200	500	338 억	3380171	N	N	420	N	N
119	20241111	111136	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14090	-620	5	-4.21	2992924300	209763	68.57	14720	14940	14030	19120	10300	14710	14267.96	5.00	-33734	15563	15136	14923	14496	14283	15030	14390	338	4410	500	9120	10	1	67652659	9532	65.84	5.28	12	0.31	214.00	2668.00	51500	20231220	-72.64	14030	20241111	0.43	50300	-71.99	20240105	14030	0.43	20241111	51500	-72.64	20231220	14030	0.43	20241111	1.34	N	417200	500	338 억	3380171	N	N	420	N	N
120	20241111	101129	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14170	-540	5	-3.67	2224860940	155303	50.77	14720	14940	14040	19120	10300	14710	14325.74	5.00	-35434	15563	15136	14923	14496	14283	15030	14390	338	4410	500	9120	10	1	67652659	9586	66.21	5.31	12	0.23	214.00	2668.00	51500	20231220	-72.49	14040	20241111	0.93	50300	-71.83	20240105	14040	0.93	20241111	51500	-72.49	20231220	14040	0.93	20241111	1.34	N	417200	500	338 억	3380171	N	N	420	N	N
121	20241111	091125	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14460	-250	5	-1.70	602777530	41445	13.55	14720	14940	14300	19120	10300	14710	14543.72	5.00	-16393	15563	15136	14923	14496	14283	15030	14390	338	4410	500	9120	10	1	67652659	9783	67.57	5.42	12	0.06	214.00	2668.00	51500	20231220	-71.92	14040	20240805	2.99	50300	-71.25	20240105	14040	2.99	20240805	51500	-71.92	20231220	14040	2.99	20240805	1.34	N	417200	500	338 억	3380171	N	N	420	N	N
122	20241108	161118	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14710	-160	5	-1.08	4546828820	303241	75.48	15010	15350	14710	19330	10410	14870	14995.29	5.06	-3998	16283	15576	15143	14436	14003	15360	14220	338	4460	500	9210	10	1	67652659	9952	68.74	5.51	12	0.45	214.00	2668.00	51500	20231220	-71.44	14040	20240805	4.77	50300	-70.76	20240105	14040	4.77	20240805	51500	-71.44	20231220	14040	4.77	20240805	1.37	N	417200	500	338 억	3420909	N	N	420	N	N
123	20241108	151130	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14750	-120	5	-0.81	4157404680	276793	68.90	15010	15350	14720	19330	10410	14870	15019.91	5.06	-2751	16283	15576	15143	14436	14003	15360	14220	338	4460	500	9210	10	1	67652659	9979	68.93	5.53	12	0.41	214.00	2668.00	51500	20231220	-71.36	14040	20240805	5.06	50300	-70.68	20240105	14040	5.06	20240805	51500	-71.36	20231220	14040	5.06	20240805	1.37	N	417200	500	338 억	3420909	N	N	221	N	N
124	20241108	141127	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14760	-110	5	-0.74	3247115190	215175	53.56	15010	15350	14750	19330	10410	14870	15090.58	5.06	16888	16283	15576	15143	14436	14003	15360	14220	338	4460	500	9210	10	1	67652659	9986	68.97	5.53	12	0.32	214.00	2668.00	51500	20231220	-71.34	14040	20240805	5.13	50300	-70.66	20240105	14040	5.13	20240805	51500	-71.34	20231220	14040	5.13	20240805	1.37	N	417200	500	338 억	3420909	N	N	221	N	N
125	20241108	131129	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14970	100	2	0.67	2403759010	158321	39.41	15010	15350	14900	19330	10410	14870	15182.82	5.06	36478	16283	15576	15143	14436	14003	15360	14220	338	4460	500	9210	10	1	67652659	10128	69.95	5.61	12	0.23	214.00	2668.00	51500	20231220	-70.93	14040	20240805	6.62	50300	-70.24	20240105	14040	6.62	20240805	51500	-70.93	20231220	14040	6.62	20240805	1.37	N	417200	500	338 억	3420909	N	N	221	N	N
126	20241108	121128	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15160	290	2	1.95	1990429600	130805	32.56	15010	15350	14990	19330	10410	14870	15216.77	5.06	42593	16283	15576	15143	14436	14003	15360	14220	338	4460	500	9210	10	1	67652659	10256	70.84	5.68	12	0.19	214.00	2668.00	51500	20231220	-70.56	14040	20240805	7.98	50300	-69.86	20240105	14040	7.98	20240805	51500	-70.56	20231220	14040	7.98	20240805	1.37	N	417200	500	338 억	3420909	N	N	221	N	N
127	20241108	111128	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15220	350	2	2.35	1787261540	117412	29.23	15010	15350	14990	19330	10410	14870	15222.14	5.06	42001	16283	15576	15143	14436	14003	15360	14220	338	4460	500	9210	10	1	67652659	10297	71.12	5.70	12	0.17	214.00	2668.00	51500	20231220	-70.45	14040	20240805	8.40	50300	-69.74	20240105	14040	8.40	20240805	51500	-70.45	20231220	14040	8.40	20240805	1.37	N	417200	500	338 억	3420909	N	N	221	N	N
128	20241108	101137	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15190	320	2	2.15	1444325210	94858	23.61	15010	15350	14990	19330	10410	14870	15226.18	5.06	38215	16283	15576	15143	14436	14003	15360	14220	338	4460	500	9210	10	1	67652659	10276	70.98	5.69	12	0.14	214.00	2668.00	51500	20231220	-70.50	14040	20240805	8.19	50300	-69.80	20240105	14040	8.19	20240805	51500	-70.50	20231220	14040	8.19	20240805	1.37	N	417200	500	338 억	3420909	N	N	221	N	N
129	20241108	091124	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15300	430	2	2.89	680804200	44812	11.15	15010	15350	14990	19330	10410	14870	15192.45	5.06	24926	16283	15576	15143	14436	14003	15360	14220	338	4460	500	9210	10	1	67652659	10351	71.50	5.73	12	0.07	214.00	2668.00	51500	20231220	-70.29	14040	20240805	8.97	50300	-69.58	20240105	14040	8.97	20240805	51500	-70.29	20231220	14040	8.97	20240805	1.37	N	417200	500	338 억	3420909	N	N	221	N	N
130	20241107	161120	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14870	-540	5	-3.50	5967002180	397446	98.11	15420	15850	14710	20000	10790	15410	15013.47	5.19	-55529	17216	16312	15856	14952	14496	16085	14725	338	4590	500	9550	10	1	67652659	10060	69.49	5.57	12	0.59	214.00	2668.00	51500	20231220	-71.13	14040	20240805	5.91	50300	-70.44	20240105	14040	5.91	20240805	51500	-71.13	20231220	14040	5.91	20240805	1.37	N	417200	500	338 억	3508639	N	N	219	N	N
131	20241107	151125	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14870	-540	5	-3.50	5640754400	375517	92.70	15420	15850	14710	20000	10790	15410	15021.04	5.19	-48945	17216	16312	15856	14952	14496	16085	14725	338	4590	500	9550	10	1	67652659	10060	69.49	5.57	12	0.56	214.00	2668.00	51500	20231220	-71.13	14040	20240805	5.91	50300	-70.44	20240105	14040	5.91	20240805	51500	-71.13	20231220	14040	5.91	20240805	1.37	N	417200	500	338 억	3508639	N	N	1200	N	N
132	20241107	141129	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15000	-410	5	-2.66	4916598830	326942	80.71	15420	15850	14710	20000	10790	15410	15037.85	5.19	-38086	17216	16312	15856	14952	14496	16085	14725	338	4590	500	9550	10	1	67652659	10148	70.09	5.62	12	0.48	214.00	2668.00	51500	20231220	-70.87	14040	20240805	6.84	50300	-70.18	20240105	14040	6.84	20240805	51500	-70.87	20231220	14040	6.84	20240805	1.37	N	417200	500	338 억	3508639	N	N	1200	N	N
133	20241107	131129	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15150	-260	5	-1.69	4615887330	306934	75.77	15420	15850	14710	20000	10790	15410	15038.39	5.19	-31224	17216	16312	15856	14952	14496	16085	14725	338	4590	500	9550	10	1	67652659	10249	70.79	5.68	12	0.45	214.00	2668.00	51500	20231220	-70.58	14040	20240805	7.91	50300	-69.88	20240105	14040	7.91	20240805	51500	-70.58	20231220	14040	7.91	20240805	1.37	N	417200	500	338 억	3508639	N	N	1200	N	N
134	20241107	121123	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15120	-290	5	-1.88	4328643160	287983	71.09	15420	15850	14710	20000	10790	15410	15030.57	5.19	-34090	17216	16312	15856	14952	14496	16085	14725	338	4590	500	9550	10	1	67652659	10229	70.65	5.67	12	0.43	214.00	2668.00	51500	20231220	-70.64	14040	20240805	7.69	50300	-69.94	20240105	14040	7.69	20240805	51500	-70.64	20231220	14040	7.69	20240805	1.37	N	417200	500	338 억	3508639	N	N	1200	N	N
135	20241107	111119	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14920	-490	5	-3.18	3817690390	253981	62.70	15420	15850	14710	20000	10790	15410	15031.03	5.19	-45142	17216	16312	15856	14952	14496	16085	14725	338	4590	500	9550	10	1	67652659	10094	69.72	5.59	12	0.38	214.00	2668.00	51500	20231220	-71.03	14040	20240805	6.27	50300	-70.34	20240105	14040	6.27	20240805	51500	-71.03	20231220	14040	6.27	20240805	1.37	N	417200	500	338 억	3508639	N	N	1200	N	N
136	20241107	101121	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14930	-480	5	-3.11	2853533320	188913	46.63	15420	15850	14830	20000	10790	15410	15104.61	5.19	-21098	17216	16312	15856	14952	14496	16085	14725	338	4590	500	9550	10	1	67652659	10101	69.77	5.60	12	0.28	214.00	2668.00	51500	20231220	-71.01	14040	20240805	6.34	50300	-70.32	20240105	14040	6.34	20240805	51500	-71.01	20231220	14040	6.34	20240805	1.37	N	417200	500	338 억	3508639	N	N	1200	N	N
137	20241107	091124	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15090	-320	5	-2.08	876117010	56799	14.02	15420	15850	15080	20000	10790	15410	15424.93	5.19	1393	17216	16312	15856	14952	14496	16085	14725	338	4590	500	9550	10	1	67652659	10209	70.51	5.66	12	0.08	214.00	2668.00	51500	20231220	-70.70	14040	20240805	7.48	50300	-70.00	20240105	14040	7.48	20240805	51500	-70.70	20231220	14040	7.48	20240805	1.37	N	417200	500	338 억	3508639	N	N	1200	N	N
138	20241106	161133	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15410	-820	5	-5.05	6459285720	400086	100.34	16460	16760	15400	21050	11370	16230	16146.21	5.23	23097	17016	16622	15926	15532	14836	16820	15730	338	4820	500	10060	10	1	67652659	10425	72.01	5.78	12	0.59	214.00	2668.00	51500	20231220	-70.08	14040	20240805	9.76	50300	-69.36	20240105	14040	9.76	20240805	51500	-70.08	20231220	14040	9.76	20240805	1.39	N	417200	500	338 억	3539741	N	N	1200	N	N
139	20241106	151207	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15630	-600	5	-3.70	6220193130	384661	96.48	16460	16760	15400	21050	11370	16230	16170.58	5.23	17350	17016	16622	15926	15532	14836	16820	15730	338	4820	500	10060	10	1	67652659	10574	73.04	5.86	12	0.57	214.00	2668.00	51500	20231220	-69.65	14040	20240805	11.32	50300	-68.93	20240105	14040	11.32	20240805	51500	-69.65	20231220	14040	11.32	20240805	1.39	N	417200	500	338 억	3539741	N	N	23	N	N
140	20241106	141155	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15710	-520	5	-3.20	5433596600	334280	83.84	16460	16760	15510	21050	11370	16230	16254.63	5.23	18380	17016	16622	15926	15532	14836	16820	15730	338	4820	500	10060	10	1	67652659	10628	73.41	5.89	12	0.49	214.00	2668.00	51500	20231220	-69.50	14040	20240805	11.89	50300	-68.77	20240105	14040	11.89	20240805	51500	-69.50	20231220	14040	11.89	20240805	1.39	N	417200	500	338 억	3539741	N	N	23	N	N
141	20241106	131205	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15710	-520	5	-3.20	4721856220	288814	72.44	16460	16760	15680	21050	11370	16230	16349.13	5.23	6318	17016	16622	15926	15532	14836	16820	15730	338	4820	500	10060	10	1	67652659	10628	73.41	5.89	12	0.43	214.00	2668.00	51500	20231220	-69.50	14040	20240805	11.89	50300	-68.77	20240105	14040	11.89	20240805	51500	-69.50	20231220	14040	11.89	20240805	1.39	N	417200	500	338 억	3539741	N	N	23	N	N
142	20241106	121130	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16020	-210	5	-1.29	3912091940	237911	59.67	16460	16760	16020	21050	11370	16230	16443.51	5.23	6215	17016	16622	15926	15532	14836	16820	15730	338	4820	500	10060	10	1	67652659	10838	74.86	6.00	12	0.35	214.00	2668.00	51500	20231220	-68.89	14040	20240805	14.10	50300	-68.15	20240105	14040	14.10	20240805	51500	-68.89	20231220	14040	14.10	20240805	1.39	N	417200	500	338 억	3539741	N	N	23	N	N
143	20241106	111135	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16400	170	2	1.05	3054688740	185093	46.42	16460	16760	16170	21050	11370	16230	16503.53	5.23	1983	17016	16622	15926	15532	14836	16820	15730	338	4820	500	10060	10	1	67652659	11095	76.64	6.15	12	0.27	214.00	2668.00	51500	20231220	-68.16	14040	20240805	16.81	50300	-67.40	20240105	14040	16.81	20240805	51500	-68.16	20231220	14040	16.81	20240805	1.39	N	417200	500	338 억	3539741	N	N	23	N	N
144	20241106	101140	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16470	240	2	1.48	2305640550	139503	34.99	16460	16760	16170	21050	11370	16230	16527.53	5.23	3318	17016	16622	15926	15532	14836	16820	15730	338	4820	500	10060	10	1	67652659	11142	76.96	6.17	12	0.21	214.00	2668.00	51500	20231220	-68.02	14040	20240805	17.31	50300	-67.26	20240105	14040	17.31	20240805	51500	-68.02	20231220	14040	17.31	20240805	1.39	N	417200	500	338 억	3539741	N	N	23	N	N
145	20241106	091134	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16520	290	2	1.79	523451800	31954	8.01	16460	16630	16170	21050	11370	16230	16381.42	5.23	1264	17016	16622	15926	15532	14836	16820	15730	338	4820	500	10060	10	1	67652659	11176	77.20	6.19	12	0.05	214.00	2668.00	51500	20231220	-67.92	14040	20240805	17.66	50300	-67.16	20240105	14040	17.66	20240805	51500	-67.92	20231220	14040	17.66	20240805	1.39	N	417200	500	338 억	3539741	N	N	23	N	N
146	20241105	161059	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16230	680	2	4.37	6338905820	395245	203.98	15490	16320	15230	20200	10890	15550	16037.40	5.25	56940	15996	15772	15366	15142	14736	15885	15255	338	4650	500	9640	10	1	67652659	10980	75.84	6.08	12	0.58	214.00	2668.00	51500	20231220	-68.49	14040	20240805	15.60	50300	-67.73	20240105	14040	15.60	20240805	51500	-68.49	20231220	14040	15.60	20240805	1.39	N	417200	500	338 억	3554274	N	N	13	N	N
147	20241105	151124	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16170	620	2	3.99	6148885450	383515	197.93	15490	16320	15230	20200	10890	15550	16032.97	5.25	56927	15996	15772	15366	15142	14736	15885	15255	338	4650	500	9640	10	1	67652659	10939	75.56	6.06	12	0.57	214.00	2668.00	51500	20231220	-68.60	14040	20240805	15.17	50300	-67.85	20240105	14040	15.17	20240805	51500	-68.60	20231220	14040	15.17	20240805	1.39	N	417200	500	338 억	3554274	N	N	2668	N	N
148	20241105	141117	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16170	620	2	3.99	5803139070	362148	186.90	15490	16320	15230	20200	10890	15550	16024.22	5.25	57891	15996	15772	15366	15142	14736	15885	15255	338	4650	500	9640	10	1	67652659	10939	75.56	6.06	12	0.54	214.00	2668.00	51500	20231220	-68.60	14040	20240805	15.17	50300	-67.85	20240105	14040	15.17	20240805	51500	-68.60	20231220	14040	15.17	20240805	1.39	N	417200	500	338 억	3554274	N	N	2668	N	N
149	20241105	131126	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16140	590	2	3.79	5288732250	330379	170.51	15490	16320	15230	20200	10890	15550	16008.08	5.25	48904	15996	15772	15366	15142	14736	15885	15255	338	4650	500	9640	10	1	67652659	10919	75.42	6.05	12	0.49	214.00	2668.00	51500	20231220	-68.66	14040	20240805	14.96	50300	-67.91	20240105	14040	14.96	20240805	51500	-68.66	20231220	14040	14.96	20240805	1.39	N	417200	500	338 억	3554274	N	N	2668	N	N
150	20241105	121115	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16200	650	2	4.18	4974270190	310905	160.46	15490	16320	15230	20200	10890	15550	15999.33	5.25	48601	15996	15772	15366	15142	14736	15885	15255	338	4650	500	9640	10	1	67652659	10960	75.70	6.07	12	0.46	214.00	2668.00	51500	20231220	-68.54	14040	20240805	15.38	50300	-67.79	20240105	14040	15.38	20240805	51500	-68.54	20231220	14040	15.38	20240805	1.39	N	417200	500	338 억	3554274	N	N	2668	N	N
151	20241105	111100	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16110	560	2	3.60	4396201610	275030	141.94	15490	16320	15230	20200	10890	15550	15984.44	5.25	36454	15996	15772	15366	15142	14736	15885	15255	338	4650	500	9640	10	1	67652659	10899	75.28	6.04	12	0.41	214.00	2668.00	51500	20231220	-68.72	14040	20240805	14.74	50300	-67.97	20240105	14040	14.74	20240805	51500	-68.72	20231220	14040	14.74	20240805	1.39	N	417200	500	338 억	3554274	N	N	2668	N	N
152	20241105	101111	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15960	410	2	2.64	4003777920	250580	129.32	15490	16320	15230	20200	10890	15550	15978.04	5.25	33308	15996	15772	15366	15142	14736	15885	15255	338	4650	500	9640	10	1	67652659	10797	74.58	5.98	12	0.37	214.00	2668.00	51500	20231220	-69.01	14040	20240805	13.68	50300	-68.27	20240105	14040	13.68	20240805	51500	-69.01	20231220	14040	13.68	20240805	1.39	N	417200	500	338 억	3554274	N	N	2668	N	N
153	20241105	091106	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15680	130	2	0.84	468318350	30390	15.68	15490	15690	15230	20200	10890	15550	15410.28	5.25	9177	15996	15772	15366	15142	14736	15885	15255	338	4650	500	9640	10	1	67652659	10608	73.27	5.88	12	0.04	214.00	2668.00	51500	20231220	-69.55	14040	20240805	11.68	50300	-68.83	20240105	14040	11.68	20240805	51500	-69.55	20231220	14040	11.68	20240805	1.39	N	417200	500	338 억	3554274	N	N	2668	N	N
154	20241104	161058	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15550	470	2	3.12	2977813710	192773	141.44	15090	15590	14960	19600	10560	15080	15447.05	5.23	81398	15486	15282	15156	14952	14826	15220	14890	338	4520	500	9340	10	1	67652659	10520	72.66	5.83	12	0.28	214.00	2668.00	51500	20231220	-69.81	14040	20240805	10.75	50300	-69.09	20240105	14040	10.75	20240805	51500	-69.81	20231220	14040	10.75	20240805	1.35	N	417200	500	338 억	3537621	N	N	2668	N	N
155	20241104	151118	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15530	450	2	2.98	2779544090	180015	132.08	15090	15590	14960	19600	10560	15080	15440.62	5.23	74818	15486	15282	15156	14952	14826	15220	14890	338	4520	500	9340	10	1	67652659	10506	72.57	5.82	12	0.27	214.00	2668.00	51500	20231220	-69.84	14040	20240805	10.61	50300	-69.13	20240105	14040	10.61	20240805	51500	-69.84	20231220	14040	10.61	20240805	1.35	N	417200	500	338 억	3537621	N	N	4	N	N
156	20241104	141100	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15560	480	2	3.18	2580039500	167186	122.66	15090	15580	14960	19600	10560	15080	15432.15	5.23	70026	15486	15282	15156	14952	14826	15220	14890	338	4520	500	9340	10	1	67652659	10527	72.71	5.83	12	0.25	214.00	2668.00	51500	20231220	-69.79	14040	20240805	10.83	50300	-69.07	20240105	14040	10.83	20240805	51500	-69.79	20231220	14040	10.83	20240805	1.35	N	417200	500	338 억	3537621	N	N	4	N	N
157	20241104	131021	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15510	430	2	2.85	2094458940	135932	99.73	15090	15560	14960	19600	10560	15080	15408.14	5.23	57247	15486	15282	15156	14952	14826	15220	14890	338	4520	500	9340	10	1	67652659	10493	72.48	5.81	12	0.20	214.00	2668.00	51500	20231220	-69.88	14040	20240805	10.47	50300	-69.17	20240105	14040	10.47	20240805	51500	-69.88	20231220	14040	10.47	20240805	1.35	N	417200	500	338 억	3537621	N	N	4	N	N
158	20241104	121044	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15500	420	2	2.79	1839558080	119484	87.66	15090	15560	14960	19600	10560	15080	15395.85	5.23	47657	15486	15282	15156	14952	14826	15220	14890	338	4520	500	9340	10	1	67652659	10486	72.43	5.81	12	0.18	214.00	2668.00	51500	20231220	-69.90	14040	20240805	10.40	50300	-69.18	20240105	14040	10.40	20240805	51500	-69.90	20231220	14040	10.40	20240805	1.35	N	417200	500	338 억	3537621	N	N	4	N	N
159	20241104	111036	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15540	460	2	3.05	1566811000	101925	74.78	15090	15550	14960	19600	10560	15080	15372.20	5.23	39145	15486	15282	15156	14952	14826	15220	14890	338	4520	500	9340	10	1	67652659	10513	72.62	5.82	12	0.15	214.00	2668.00	51500	20231220	-69.83	14040	20240805	10.68	50300	-69.11	20240105	14040	10.68	20240805	51500	-69.83	20231220	14040	10.68	20240805	1.35	N	417200	500	338 억	3537621	N	N	4	N	N
160	20241104	101025	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15520	440	2	2.92	1095247860	71530	52.48	15090	15550	14960	19600	10560	15080	15311.73	5.23	29397	15486	15282	15156	14952	14826	15220	14890	338	4520	500	9340	10	1	67652659	10500	72.52	5.82	12	0.11	214.00	2668.00	51500	20231220	-69.86	14040	20240805	10.54	50300	-69.15	20240105	14040	10.54	20240805	51500	-69.86	20231220	14040	10.54	20240805	1.35	N	417200	500	338 억	3537621	N	N	4	N	N
161	20241104	091045	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15080	0	3	0.00	175119290	11647	8.55	15090	15100	14960	19600	10560	15080	15035.57	5.23	-263	15486	15282	15156	14952	14826	15220	14890	338	4520	500	9340	10	1	67652659	10202	70.47	5.65	12	0.02	214.00	2668.00	51500	20231220	-70.72	14040	20240805	7.41	50300	-70.02	20240105	14040	7.41	20240805	51500	-70.72	20231220	14040	7.41	20240805	1.35	N	417200	500	338 억	3537621	N	N	4	N	N
162	20241101	161004	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15080	-430	5	-2.77	2011407960	133110	50.52	15210	15360	15030	20150	10860	15510	15111.04	5.31	-35525	16030	15770	15250	14990	14470	15900	15120	338	4640	500	9610	10	1	67652659	10202	70.47	5.65	12	0.20	214.00	2668.00	51500	20231220	-70.72	14040	20240805	7.41	50300	-70.02	20240105	14040	7.41	20240805	51500	-70.72	20231220	14040	7.41	20240805	1.35	N	417200	500	338 억	3590158	N	N	4	N	N
163	20241101	151024	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15100	-410	5	-2.64	1805656990	119477	45.35	15210	15360	15030	20150	10860	15510	15113.01	5.31	-35425	16030	15770	15250	14990	14470	15900	15120	338	4640	500	9610	10	1	67652659	10216	70.56	5.66	12	0.18	214.00	2668.00	51500	20231220	-70.68	14040	20240805	7.55	50300	-69.98	20240105	14040	7.55	20240805	51500	-70.68	20231220	14040	7.55	20240805	1.35	N	417200	500	338 억	3590158	N	N	406	N	N
164	20241101	140938	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15130	-380	5	-2.45	1525294780	100925	38.30	15210	15360	15030	20150	10860	15510	15113.15	5.31	-30931	16030	15770	15250	14990	14470	15900	15120	338	4640	500	9610	10	1	67652659	10236	70.70	5.67	12	0.15	214.00	2668.00	51500	20231220	-70.62	14040	20240805	7.76	50300	-69.92	20240105	14040	7.76	20240805	51500	-70.62	20231220	14040	7.76	20240805	1.35	N	417200	500	338 억	3590158	N	N	406	N	N
165	20241101	131204	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15190	-320	5	-2.06	1278063880	84597	32.11	15210	15360	15030	20150	10860	15510	15107.67	5.31	-25770	16030	15770	15250	14990	14470	15900	15120	338	4640	500	9610	10	1	67652659	10276	70.98	5.69	12	0.13	214.00	2668.00	51500	20231220	-70.50	14040	20240805	8.19	50300	-69.80	20240105	14040	8.19	20240805	51500	-70.50	20231220	14040	8.19	20240805	1.35	N	417200	500	338 억	3590158	N	N	406	N	N
166	20241101	121204	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15100	-410	5	-2.64	1115336210	73861	28.03	15210	15360	15030	20150	10860	15510	15100.48	5.31	-25853	16030	15770	15250	14990	14470	15900	15120	338	4640	500	9610	10	1	67652659	10216	70.56	5.66	12	0.11	214.00	2668.00	51500	20231220	-70.68	14040	20240805	7.55	50300	-69.98	20240105	14040	7.55	20240805	51500	-70.68	20231220	14040	7.55	20240805	1.35	N	417200	500	338 억	3590158	N	N	406	N	N
167	20241101	111200	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15120	-390	5	-2.51	923497500	61149	23.21	15210	15360	15030	20150	10860	15510	15102.41	5.31	-22260	16030	15770	15250	14990	14470	15900	15120	338	4640	500	9610	10	1	67652659	10229	70.65	5.67	12	0.09	214.00	2668.00	51500	20231220	-70.64	14040	20240805	7.69	50300	-69.94	20240105	14040	7.69	20240805	51500	-70.64	20231220	14040	7.69	20240805	1.35	N	417200	500	338 억	3590158	N	N	406	N	N
168	20241101	101203	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15060	-450	5	-2.90	664466050	43976	16.69	15210	15360	15030	20150	10860	15510	15109.74	5.31	-21101	16030	15770	15250	14990	14470	15900	15120	338	4640	500	9610	10	1	67652659	10188	70.37	5.64	12	0.07	214.00	2668.00	51500	20231220	-70.76	14040	20240805	7.26	50300	-70.06	20240105	14040	7.26	20240805	51500	-70.76	20231220	14040	7.26	20240805	1.35	N	417200	500	338 억	3590158	N	N	406	N	N
169	20241101	091158	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15220	-290	5	-1.87	219460690	14519	5.51	15210	15360	15030	20150	10860	15510	15115.41	5.31	-4402	16030	15770	15250	14990	14470	15900	15120	338	4640	500	9610	10	1	67652659	10297	71.12	5.70	12	0.02	214.00	2668.00	51500	20231220	-70.45	14040	20240805	8.40	50300	-69.74	20240105	14040	8.40	20240805	51500	-70.45	20231220	14040	8.40	20240805	1.35	N	417200	500	338 억	3590158	N	N	406	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History