KissMeData/189300/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20241031	161009	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	51700	4100	2	8.61	9383813950	187185	205.61	47600	51700	46900	61800	33350	47600	50129.61	10.71	0	99227	51333	49466	48433	46566	45533	48950	46050	54	14200	500	34270	100	1	10733334	5549	93.83	1.99	12	1.74	551.00	25993.00	82400	20240104	-37.26	43000	20240805	20.23	82400	-37.26	20240104	43000	20.23	20240805	82400	-37.26	20240104	43000	20.23	20240805	1.91	N	189300	500	53 억	1149462	N	N	9151	N	N
3	20241031	151025	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	50900	3300	2	6.93	8552081550	171056	187.89	47600	51500	46900	61800	33350	47600	49995.81	10.71	0	87799	51333	49466	48433	46566	45533	48950	46050	54	14200	500	34270	100	1	10733334	5463	92.38	1.96	12	1.59	551.00	25993.00	82400	20240104	-38.23	43000	20240805	18.37	82400	-38.23	20240104	43000	18.37	20240805	82400	-38.23	20240104	43000	18.37	20240805	1.91	N	189300	500	53 억	1149462	N	N	902	N	N
4	20241031	141023	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	50900	3300	2	6.93	7142813150	143533	157.66	47600	51000	46900	61800	33350	47600	49764.27	10.71	0	79754	51333	49466	48433	46566	45533	48950	46050	54	14200	500	34270	100	1	10733334	5463	92.38	1.96	12	1.34	551.00	25993.00	82400	20240104	-38.23	43000	20240805	18.37	82400	-38.23	20240104	43000	18.37	20240805	82400	-38.23	20240104	43000	18.37	20240805	1.91	N	189300	500	53 억	1149462	N	N	902	N	N
5	20241031	131022	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	50600	3000	2	6.30	5830271850	117718	129.30	47600	50800	46900	61800	33350	47600	49527.46	10.71	0	60596	51333	49466	48433	46566	45533	48950	46050	54	14200	500	34270	100	1	10733334	5431	91.83	1.95	12	1.10	551.00	25993.00	82400	20240104	-38.59	43000	20240805	17.67	82400	-38.59	20240104	43000	17.67	20240805	82400	-38.59	20240104	43000	17.67	20240805	1.91	N	189300	500	53 억	1149462	N	N	902	N	N
6	20241031	121022	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	50400	2800	2	5.88	4277313250	86888	95.44	47600	50600	46900	61800	33350	47600	49227.91	10.71	0	37708	51333	49466	48433	46566	45533	48950	46050	54	14200	500	34270	100	1	10733334	5410	91.47	1.94	12	0.81	551.00	25993.00	82400	20240104	-38.83	43000	20240805	17.21	82400	-38.83	20240104	43000	17.21	20240805	82400	-38.83	20240104	43000	17.21	20240805	1.91	N	189300	500	53 억	1149462	N	N	902	N	N
7	20241031	111022	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	50400	2800	2	5.88	3023646600	62000	68.10	47600	50400	46900	61800	33350	47600	48768.51	10.71	0	20901	51333	49466	48433	46566	45533	48950	46050	54	14200	500	34270	100	1	10733334	5410	91.47	1.94	12	0.58	551.00	25993.00	82400	20240104	-38.83	43000	20240805	17.21	82400	-38.83	20240104	43000	17.21	20240805	82400	-38.83	20240104	43000	17.21	20240805	1.91	N	189300	500	53 억	1149462	N	N	902	N	N
8	20241031	101021	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	47000	-600	5	-1.26	879211650	18621	20.45	47600	47900	46900	61800	33350	47600	47216.11	10.71	0	-8535	51333	49466	48433	46566	45533	48950	46050	54	14200	500	34270	50	1	10733334	5045	85.30	1.81	12	0.17	551.00	25993.00	82400	20240104	-42.96	43000	20240805	9.30	82400	-42.96	20240104	43000	9.30	20240805	82400	-42.96	20240104	43000	9.30	20240805	1.91	N	189300	500	53 억	1149462	N	N	902	N	N
9	20241031	091020	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	47450	-150	5	-0.32	109876050	2318	2.55	47600	47900	47100	61800	33350	47600	47401.14	10.71	0	-621	51333	49466	48433	46566	45533	48950	46050	54	14200	500	34270	50	1	10733334	5093	86.12	1.83	12	0.02	551.00	25993.00	82400	20240104	-42.42	43000	20240805	10.35	82400	-42.42	20240104	43000	10.35	20240805	82400	-42.42	20240104	43000	10.35	20240805	1.91	N	189300	500	53 억	1149462	N	N	902	N	N
10	20241030	161018	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	47600	-2150	5	-4.32	4396446950	90700	238.03	49800	50300	47400	64600	34850	49750	48472.41	10.75	0	-6273	50416	50082	49416	49082	48416	50250	49250	54	14850	500	35820	50	1	10733334	5109	86.39	1.83	12	0.85	551.00	25993.00	82400	20240104	-42.23	43000	20240805	10.70	82400	-42.23	20240104	43000	10.70	20240805	82400	-42.23	20240104	43000	10.70	20240805	1.92	N	189300	500	53 억	1154090	N	N	902	N	N
11	20241030	151042	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	47500	-2250	5	-4.52	4209554750	86779	227.74	49800	50300	47400	64600	34850	49750	48508.91	10.75	0	-5746	50416	50082	49416	49082	48416	50250	49250	54	14850	500	35820	50	1	10733334	5098	86.21	1.83	12	0.81	551.00	25993.00	82400	20240104	-42.35	43000	20240805	10.47	82400	-42.35	20240104	43000	10.47	20240805	82400	-42.35	20240104	43000	10.47	20240805	1.92	N	189300	500	53 억	1154090	N	N	9125	N	N
12	20241030	141019	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	47600	-2150	5	-4.32	3437524050	70546	185.14	49800	50300	47500	64600	34850	49750	48727.41	10.75	0	-8755	50416	50082	49416	49082	48416	50250	49250	54	14850	500	35820	50	1	10733334	5109	86.39	1.83	12	0.66	551.00	25993.00	82400	20240104	-42.23	43000	20240805	10.70	82400	-42.23	20240104	43000	10.70	20240805	82400	-42.23	20240104	43000	10.70	20240805	1.92	N	189300	500	53 억	1154090	N	N	9125	N	N
13	20241030	131026	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	48400	-1350	5	-2.71	2193677650	44529	116.86	49800	50300	48400	64600	34850	49750	49264.02	10.75	0	-4271	50416	50082	49416	49082	48416	50250	49250	54	14850	500	35820	50	1	10733334	5195	87.84	1.86	12	0.41	551.00	25993.00	82400	20240104	-41.26	43000	20240805	12.56	82400	-41.26	20240104	43000	12.56	20240805	82400	-41.26	20240104	43000	12.56	20240805	1.92	N	189300	500	53 억	1154090	N	N	9125	N	N
14	20241030	121041	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	48900	-850	5	-1.71	1503290450	30320	79.57	49800	50300	48900	64600	34850	49750	49580.82	10.75	0	-2590	50416	50082	49416	49082	48416	50250	49250	54	14850	500	35820	50	1	10733334	5249	88.75	1.88	12	0.28	551.00	25993.00	82400	20240104	-40.66	43000	20240805	13.72	82400	-40.66	20240104	43000	13.72	20240805	82400	-40.66	20240104	43000	13.72	20240805	1.92	N	189300	500	53 억	1154090	N	N	9125	N	N
15	20241030	111022	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	49150	-600	5	-1.21	1232994900	24803	65.09	49800	50300	49150	64600	34850	49750	49711.52	10.75	0	-2671	50416	50082	49416	49082	48416	50250	49250	54	14850	500	35820	50	1	10733334	5275	89.20	1.89	12	0.23	551.00	25993.00	82400	20240104	-40.35	43000	20240805	14.30	82400	-40.35	20240104	43000	14.30	20240805	82400	-40.35	20240104	43000	14.30	20240805	1.92	N	189300	500	53 억	1154090	N	N	9125	N	N
16	20241030	101017	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	49500	-250	5	-0.50	856806900	17180	45.09	49800	50300	49350	64600	34850	49750	49872.35	10.75	0	-2889	50416	50082	49416	49082	48416	50250	49250	54	14850	500	35820	50	1	10733334	5313	89.84	1.90	12	0.16	551.00	25993.00	82400	20240104	-39.93	43000	20240805	15.12	82400	-39.93	20240104	43000	15.12	20240805	82400	-39.93	20240104	43000	15.12	20240805	1.92	N	189300	500	53 억	1154090	N	N	9125	N	N
17	20241030	091024	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	50200	450	2	0.90	338978850	6778	17.79	49800	50200	49750	64600	34850	49750	50011.63	10.75	0	794	50416	50082	49416	49082	48416	50250	49250	54	14850	500	35820	100	1	10733334	5388	91.11	1.93	12	0.06	551.00	25993.00	82400	20240104	-39.08	43000	20240805	16.74	82400	-39.08	20240104	43000	16.74	20240805	82400	-39.08	20240104	43000	16.74	20240805	1.92	N	189300	500	53 억	1154090	N	N	9125	N	N
18	20241029	160945	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	49750	50	2	0.10	1863761250	37977	167.57	49200	49750	48750	64600	34800	49700	49075.82	10.79	8	-3388	50566	50132	49566	49132	48566	50350	49350	54	14900	500	35780	50	1	10733334	5340	90.29	1.91	12	0.35	551.00	25993.00	82400	20240104	-39.62	43000	20240805	15.70	82400	-39.62	20240104	43000	15.70	20240805	82400	-39.62	20240104	43000	15.70	20240805	1.91	N	189300	500	53 억	1157868	N	N	9125	N	N
19	20241029	151000	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	49600	-100	5	-0.20	1782332850	36338	160.33	49200	49750	48750	64600	34800	49700	49048.73	10.79	8	-3797	50566	50132	49566	49132	48566	50350	49350	54	14900	500	35780	50	1	10733334	5324	90.02	1.91	12	0.34	551.00	25993.00	82400	20240104	-39.81	43000	20240805	15.35	82400	-39.81	20240104	43000	15.35	20240805	82400	-39.81	20240104	43000	15.35	20240805	1.91	N	189300	500	53 억	1157868	N	N	177	N	N
20	20241029	140847	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	49000	-700	5	-1.41	1486342100	30344	133.89	49200	49750	48750	64600	34800	49700	48983.06	10.79	8	-7172	50566	50132	49566	49132	48566	50350	49350	54	14900	500	35780	50	1	10733334	5259	88.93	1.89	12	0.28	551.00	25993.00	82400	20240104	-40.53	43000	20240805	13.95	82400	-40.53	20240104	43000	13.95	20240805	82400	-40.53	20240104	43000	13.95	20240805	1.91	N	189300	500	53 억	1157868	N	N	177	N	N
21	20241029	130953	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	49100	-600	5	-1.21	1354661500	27660	122.04	49200	49750	48750	64600	34800	49700	48975.47	10.79	8	-8099	50566	50132	49566	49132	48566	50350	49350	54	14900	500	35780	50	1	10733334	5270	89.11	1.89	12	0.26	551.00	25993.00	82400	20240104	-40.41	43000	20240805	14.19	82400	-40.41	20240104	43000	14.19	20240805	82400	-40.41	20240104	43000	14.19	20240805	1.91	N	189300	500	53 억	1157868	N	N	177	N	N
22	20241029	120954	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	48850	-850	5	-1.71	827141050	16920	74.66	49200	49750	48750	64600	34800	49700	48885.40	10.79	8	-4836	50566	50132	49566	49132	48566	50350	49350	54	14900	500	35780	50	1	10733334	5243	88.66	1.88	12	0.16	551.00	25993.00	82400	20240104	-40.72	43000	20240805	13.60	82400	-40.72	20240104	43000	13.60	20240805	82400	-40.72	20240104	43000	13.60	20240805	1.91	N	189300	500	53 억	1157868	N	N	177	N	N
23	20241029	111010	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	48750	-950	5	-1.91	677006050	13844	61.08	49200	49750	48750	64600	34800	49700	48902.49	10.79	8	-5002	50566	50132	49566	49132	48566	50350	49350	54	14900	500	35780	50	1	10733334	5233	88.48	1.88	12	0.13	551.00	25993.00	82400	20240104	-40.84	43000	20240805	13.37	82400	-40.84	20240104	43000	13.37	20240805	82400	-40.84	20240104	43000	13.37	20240805	1.91	N	189300	500	53 억	1157868	N	N	177	N	N
24	20241029	100950	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	48900	-800	5	-1.61	426233050	8710	38.43	49200	49750	48750	64600	34800	49700	48936.06	10.79	8	-3773	50566	50132	49566	49132	48566	50350	49350	54	14900	500	35780	50	1	10733334	5249	88.75	1.88	12	0.08	551.00	25993.00	82400	20240104	-40.66	43000	20240805	13.72	82400	-40.66	20240104	43000	13.72	20240805	82400	-40.66	20240104	43000	13.72	20240805	1.91	N	189300	500	53 억	1157868	N	N	177	N	N
25	20241028	160942	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	49700	900	2	1.84	1121965300	22610	38.10	49300	50000	49000	63400	34200	48800	49622.46	10.79	0	3025	50800	49800	49100	48100	47400	49450	47750	54	14600	500	35130	50	1	10733334	5334	90.20	1.91	12	0.21	551.00	25993.00	82400	20240104	-39.68	43000	20240805	15.58	82400	-39.68	20240104	43000	15.58	20240805	82400	-39.68	20240104	43000	15.58	20240805	1.83	N	189300	500	53 억	1157778	N	N	177	N	N
26	20241028	150949	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	49750	950	2	1.95	1064335500	21450	36.15	49300	50000	49000	63400	34200	48800	49619.37	10.79	0	2738	50800	49800	49100	48100	47400	49450	47750	54	14600	500	35130	50	1	10733334	5340	90.29	1.91	12	0.20	551.00	25993.00	82400	20240104	-39.62	43000	20240805	15.70	82400	-39.62	20240104	43000	15.70	20240805	82400	-39.62	20240104	43000	15.70	20240805	1.83	N	189300	500	53 억	1157778	N	N	124	N	N
27	20241028	140950	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	49800	1000	2	2.05	949018850	19135	32.25	49300	50000	49000	63400	34200	48800	49595.97	10.79	0	2694	50800	49800	49100	48100	47400	49450	47750	54	14600	500	35130	50	1	10733334	5345	90.38	1.92	12	0.18	551.00	25993.00	82400	20240104	-39.56	43000	20240805	15.81	82400	-39.56	20240104	43000	15.81	20240805	82400	-39.56	20240104	43000	15.81	20240805	1.83	N	189300	500	53 억	1157778	N	N	124	N	N
28	20241028	130944	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	49750	950	2	1.95	827010750	16688	28.12	49300	49950	49000	63400	34200	48800	49557.21	10.79	0	1201	50800	49800	49100	48100	47400	49450	47750	54	14600	500	35130	50	1	10733334	5340	90.29	1.91	12	0.16	551.00	25993.00	82400	20240104	-39.62	43000	20240805	15.70	82400	-39.62	20240104	43000	15.70	20240805	82400	-39.62	20240104	43000	15.70	20240805	1.83	N	189300	500	53 억	1157778	N	N	124	N	N
29	20241028	120948	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	49800	1000	2	2.05	717749050	14497	24.43	49300	49900	49000	63400	34200	48800	49510.18	10.79	0	918	50800	49800	49100	48100	47400	49450	47750	54	14600	500	35130	50	1	10733334	5345	90.38	1.92	12	0.14	551.00	25993.00	82400	20240104	-39.56	43000	20240805	15.81	82400	-39.56	20240104	43000	15.81	20240805	82400	-39.56	20240104	43000	15.81	20240805	1.83	N	189300	500	53 억	1157778	N	N	124	N	N
30	20241028	110824	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	49650	850	2	1.74	529115550	10696	18.02	49300	49800	49000	63400	34200	48800	49468.54	10.79	0	534	50800	49800	49100	48100	47400	49450	47750	54	14600	500	35130	50	1	10733334	5329	90.11	1.91	12	0.10	551.00	25993.00	82400	20240104	-39.75	43000	20240805	15.47	82400	-39.75	20240104	43000	15.47	20240805	82400	-39.75	20240104	43000	15.47	20240805	1.83	N	189300	500	53 억	1157778	N	N	124	N	N
31	20241028	100937	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	49500	700	2	1.43	375586150	7599	12.81	49300	49800	49000	63400	34200	48800	49425.73	10.79	0	29	50800	49800	49100	48100	47400	49450	47750	54	14600	500	35130	50	1	10733334	5313	89.84	1.90	12	0.07	551.00	25993.00	82400	20240104	-39.93	43000	20240805	15.12	82400	-39.93	20240104	43000	15.12	20240805	82400	-39.93	20240104	43000	15.12	20240805	1.83	N	189300	500	53 억	1157778	N	N	124	N	N
32	20241028	090943	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	49150	350	2	0.72	113221650	2302	3.88	49300	49400	49000	63400	34200	48800	49184.04	10.79	0	-931	50800	49800	49100	48100	47400	49450	47750	54	14600	500	35130	50	1	10733334	5275	89.20	1.89	12	0.02	551.00	25993.00	82400	20240104	-40.35	43000	20240805	14.30	82400	-40.35	20240104	43000	14.30	20240805	82400	-40.35	20240104	43000	14.30	20240805	1.83	N	189300	500	53 억	1157778	N	N	124	N	N
33	20241025	160945	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	48800	-1150	5	-2.30	2887921950	59041	91.34	49900	50100	48400	64900	35000	49950	48914.05	10.87	0	-13431	52783	51366	50583	49166	48383	50975	48775	54	14950	500	35960	50	1	10733334	5238	88.57	1.88	12	0.55	551.00	25993.00	82400	20240104	-40.78	43000	20240805	13.49	82400	-40.78	20240104	43000	13.49	20240805	82400	-40.78	20240104	43000	13.49	20240805	1.83	N	189300	500	53 억	1166386	N	N	124	N	N
34	20241025	150947	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	48900	-1050	5	-2.10	2742859950	56070	86.74	49900	50100	48400	64900	35000	49950	48918.49	10.87	0	-12431	52783	51366	50583	49166	48383	50975	48775	54	14950	500	35960	50	1	10733334	5249	88.75	1.88	12	0.52	551.00	25993.00	82400	20240104	-40.66	43000	20240805	13.72	82400	-40.66	20240104	43000	13.72	20240805	82400	-40.66	20240104	43000	13.72	20240805	1.83	N	189300	500	53 억	1166386	N	N	309	N	N
35	20241025	140945	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	48450	-1500	5	-3.00	2255111300	46040	71.23	49900	50100	48400	64900	35000	49950	48981.57	10.87	0	-10614	52783	51366	50583	49166	48383	50975	48775	54	14950	500	35960	50	1	10733334	5200	87.93	1.86	12	0.43	551.00	25993.00	82400	20240104	-41.20	43000	20240805	12.67	82400	-41.20	20240104	43000	12.67	20240805	82400	-41.20	20240104	43000	12.67	20240805	1.83	N	189300	500	53 억	1166386	N	N	309	N	N
36	20241025	130946	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	48550	-1400	5	-2.80	1866345800	38029	58.83	49900	50100	48500	64900	35000	49950	49076.91	10.87	0	-10841	52783	51366	50583	49166	48383	50975	48775	54	14950	500	35960	50	1	10733334	5211	88.11	1.87	12	0.35	551.00	25993.00	82400	20240104	-41.08	43000	20240805	12.91	82400	-41.08	20240104	43000	12.91	20240805	82400	-41.08	20240104	43000	12.91	20240805	1.83	N	189300	500	53 억	1166386	N	N	309	N	N
37	20241025	120949	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	48800	-1150	5	-2.30	1531007550	31132	48.16	49900	50100	48600	64900	35000	49950	49177.94	10.87	0	-9936	52783	51366	50583	49166	48383	50975	48775	54	14950	500	35960	50	1	10733334	5238	88.57	1.88	12	0.29	551.00	25993.00	82400	20240104	-40.78	43000	20240805	13.49	82400	-40.78	20240104	43000	13.49	20240805	82400	-40.78	20240104	43000	13.49	20240805	1.83	N	189300	500	53 억	1166386	N	N	309	N	N
38	20241025	110943	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	48800	-1150	5	-2.30	1199991250	24335	37.65	49900	50100	48750	64900	35000	49950	49311.33	10.87	0	-8770	52783	51366	50583	49166	48383	50975	48775	54	14950	500	35960	50	1	10733334	5238	88.57	1.88	12	0.23	551.00	25993.00	82400	20240104	-40.78	43000	20240805	13.49	82400	-40.78	20240104	43000	13.49	20240805	82400	-40.78	20240104	43000	13.49	20240805	1.83	N	189300	500	53 억	1166386	N	N	309	N	N
39	20241025	100944	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	49150	-800	5	-1.60	806845350	16317	25.24	49900	50100	48900	64900	35000	49950	49448.14	10.87	0	-6433	52783	51366	50583	49166	48383	50975	48775	54	14950	500	35960	50	1	10733334	5275	89.20	1.89	12	0.15	551.00	25993.00	82400	20240104	-40.35	43000	20240805	14.30	82400	-40.35	20240104	43000	14.30	20240805	82400	-40.35	20240104	43000	14.30	20240805	1.83	N	189300	500	53 억	1166386	N	N	309	N	N
40	20241025	090948	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	49600	-350	5	-0.70	214129550	4305	6.66	49900	50100	49500	64900	35000	49950	49739.73	10.87	0	-2262	52783	51366	50583	49166	48383	50975	48775	54	14950	500	35960	50	1	10733334	5324	90.02	1.91	12	0.04	551.00	25993.00	82400	20240104	-39.81	43000	20240805	15.35	82400	-39.81	20240104	43000	15.35	20240805	82400	-39.81	20240104	43000	15.35	20240805	1.83	N	189300	500	53 억	1166386	N	N	309	N	N
41	20241024	160926	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	49950	-1950	5	-3.76	3249406650	64566	160.47	52000	52000	49800	67400	36400	51900	50326.97	10.89	0	-3919	53966	52932	51966	50932	49966	52450	50450	54	15500	500	37360	50	1	10733334	5361	90.65	1.92	12	0.60	551.00	25993.00	82400	20240104	-39.38	43000	20240805	16.16	82400	-39.38	20240104	43000	16.16	20240805	82400	-39.38	20240104	43000	16.16	20240805	1.78	N	189300	500	53 억	1168575	N	N	309	N	N
42	20241024	150936	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	50000	-1900	5	-3.66	3163599950	62849	156.20	52000	52000	49800	67400	36400	51900	50336.52	10.89	0	-3853	53966	52932	51966	50932	49966	52450	50450	54	15500	500	37360	100	1	10733334	5367	90.74	1.92	12	0.59	551.00	25993.00	82400	20240104	-39.32	43000	20240805	16.28	82400	-39.32	20240104	43000	16.28	20240805	82400	-39.32	20240104	43000	16.28	20240805	1.78	N	189300	500	53 억	1168575	N	N	133	N	N
43	20241024	140923	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	50100	-1800	5	-3.47	2101665200	41591	103.37	52000	52000	50000	67400	36400	51900	50531.73	10.89	0	-6579	53966	52932	51966	50932	49966	52450	50450	54	15500	500	37360	100	1	10733334	5377	90.93	1.93	12	0.39	551.00	25993.00	82400	20240104	-39.20	43000	20240805	16.51	82400	-39.20	20240104	43000	16.51	20240805	82400	-39.20	20240104	43000	16.51	20240805	1.78	N	189300	500	53 억	1168575	N	N	133	N	N
44	20241024	130934	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	50400	-1500	5	-2.89	1519020000	29975	74.50	52000	52000	50300	67400	36400	51900	50676.23	10.89	0	-5841	53966	52932	51966	50932	49966	52450	50450	54	15500	500	37360	100	1	10733334	5410	91.47	1.94	12	0.28	551.00	25993.00	82400	20240104	-38.83	43000	20240805	17.21	82400	-38.83	20240104	43000	17.21	20240805	82400	-38.83	20240104	43000	17.21	20240805	1.78	N	189300	500	53 억	1168575	N	N	133	N	N
45	20241024	120932	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	50800	-1100	5	-2.12	1256964700	24783	61.59	52000	52000	50300	67400	36400	51900	50718.83	10.89	0	-4097	53966	52932	51966	50932	49966	52450	50450	54	15500	500	37360	100	1	10733334	5453	92.20	1.95	12	0.23	551.00	25993.00	82400	20240104	-38.35	43000	20240805	18.14	82400	-38.35	20240104	43000	18.14	20240805	82400	-38.35	20240104	43000	18.14	20240805	1.78	N	189300	500	53 억	1168575	N	N	133	N	N
46	20241024	110931	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	50400	-1500	5	-2.89	978088100	19261	47.87	52000	52000	50300	67400	36400	51900	50780.75	10.89	0	-4595	53966	52932	51966	50932	49966	52450	50450	54	15500	500	37360	100	1	10733334	5410	91.47	1.94	12	0.18	551.00	25993.00	82400	20240104	-38.83	43000	20240805	17.21	82400	-38.83	20240104	43000	17.21	20240805	82400	-38.83	20240104	43000	17.21	20240805	1.78	N	189300	500	53 억	1168575	N	N	133	N	N
47	20241024	100901	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	50500	-1400	5	-2.70	665716500	13070	32.48	52000	52000	50500	67400	36400	51900	50934.70	10.89	0	-4012	53966	52932	51966	50932	49966	52450	50450	54	15500	500	37360	100	1	10733334	5420	91.65	1.94	12	0.12	551.00	25993.00	82400	20240104	-38.71	43000	20240805	17.44	82400	-38.71	20240104	43000	17.44	20240805	82400	-38.71	20240104	43000	17.44	20240805	1.78	N	189300	500	53 억	1168575	N	N	133	N	N
48	20241024	090955	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	51500	-400	5	-0.77	108064200	2090	5.19	52000	52000	51300	67400	36400	51900	51705.36	10.89	0	-817	53966	52932	51966	50932	49966	52450	50450	54	15500	500	37360	100	1	10733334	5528	93.47	1.98	12	0.02	551.00	25993.00	82400	20240104	-37.50	43000	20240805	19.77	82400	-37.50	20240104	43000	19.77	20240805	82400	-37.50	20240104	43000	19.77	20240805	1.78	N	189300	500	53 억	1168575	N	N	133	N	N
49	20241023	160935	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	51900	100	2	0.19	2053700600	39794	99.97	52500	53000	51000	67300	36300	51800	51606.28	11.04	0	4044	54600	53200	52400	51000	50200	52800	50600	54	15500	500	37290	100	1	10733334	5571	94.19	2.00	12	0.37	551.00	25993.00	82400	20240104	-37.01	43000	20240805	20.70	82400	-37.01	20240104	43000	20.70	20240805	82400	-37.01	20240104	43000	20.70	20240805	1.89	N	189300	500	53 억	1184550	N	N	133	N	N
50	20241023	150952	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	51800	0	3	0.00	1976081100	38299	96.21	52500	53000	51000	67300	36300	51800	51596.15	11.04	0	4088	54600	53200	52400	51000	50200	52800	50600	54	15500	500	37290	100	1	10733334	5560	94.01	1.99	12	0.36	551.00	25993.00	82400	20240104	-37.14	43000	20240805	20.47	82400	-37.14	20240104	43000	20.47	20240805	82400	-37.14	20240104	43000	20.47	20240805	1.89	N	189300	500	53 억	1184550	N	N	355	N	N
51	20241023	140957	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	51600	-200	5	-0.39	1583945200	30727	77.19	52500	53000	51000	67300	36300	51800	51548.97	11.04	0	2973	54600	53200	52400	51000	50200	52800	50600	54	15500	500	37290	100	1	10733334	5538	93.65	1.99	12	0.29	551.00	25993.00	82400	20240104	-37.38	43000	20240805	20.00	82400	-37.38	20240104	43000	20.00	20240805	82400	-37.38	20240104	43000	20.00	20240805	1.89	N	189300	500	53 억	1184550	N	N	355	N	N
52	20241023	130942	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	51100	-700	5	-1.35	1133720300	21980	55.22	52500	53000	51000	67300	36300	51800	51579.63	11.04	0	383	54600	53200	52400	51000	50200	52800	50600	54	15500	500	37290	100	1	10733334	5485	92.74	1.97	12	0.20	551.00	25993.00	82400	20240104	-37.99	43000	20240805	18.84	82400	-37.99	20240104	43000	18.84	20240805	82400	-37.99	20240104	43000	18.84	20240805	1.89	N	189300	500	53 억	1184550	N	N	355	N	N
53	20241023	120937	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	51800	0	3	0.00	892636100	17278	43.41	52500	53000	51200	67300	36300	51800	51663.16	11.04	0	153	54600	53200	52400	51000	50200	52800	50600	54	15500	500	37290	100	1	10733334	5560	94.01	1.99	12	0.16	551.00	25993.00	82400	20240104	-37.14	43000	20240805	20.47	82400	-37.14	20240104	43000	20.47	20240805	82400	-37.14	20240104	43000	20.47	20240805	1.89	N	189300	500	53 억	1184550	N	N	355	N	N
54	20241023	110932	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	51600	-200	5	-0.39	641113500	12396	31.14	52500	53000	51200	67300	36300	51800	51719.39	11.04	0	-1270	54600	53200	52400	51000	50200	52800	50600	54	15500	500	37290	100	1	10733334	5538	93.65	1.99	12	0.12	551.00	25993.00	82400	20240104	-37.38	43000	20240805	20.00	82400	-37.38	20240104	43000	20.00	20240805	82400	-37.38	20240104	43000	20.00	20240805	1.89	N	189300	500	53 억	1184550	N	N	355	N	N
55	20241023	100936	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	51400	-400	5	-0.77	326260400	6287	15.79	52500	53000	51400	67300	36300	51800	51894.45	11.04	0	-1865	54600	53200	52400	51000	50200	52800	50600	54	15500	500	37290	100	1	10733334	5517	93.28	1.98	12	0.06	551.00	25993.00	82400	20240104	-37.62	43000	20240805	19.53	82400	-37.62	20240104	43000	19.53	20240805	82400	-37.62	20240104	43000	19.53	20240805	1.89	N	189300	500	53 억	1184550	N	N	355	N	N
56	20241023	090937	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	51900	100	2	0.19	100191200	1914	4.81	52500	53000	51900	67300	36300	51800	52346.50	11.04	0	120	54600	53200	52400	51000	50200	52800	50600	54	15500	500	37290	100	1	10733334	5571	94.19	2.00	12	0.02	551.00	25993.00	82400	20240104	-37.01	43000	20240805	20.70	82400	-37.01	20240104	43000	20.70	20240805	82400	-37.01	20240104	43000	20.70	20240805	1.89	N	189300	500	53 억	1184550	N	N	355	N	N
57	20241022	160925	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	51800	-1600	5	-3.00	2072048600	39720	41.37	52800	53800	51600	69400	37400	53400	52166.40	11.11	0	-12196	56866	55132	52566	50832	48266	56000	51700	54	16000	500	38440	100	1	10733334	5560	94.01	1.99	12	0.37	551.00	25993.00	82400	20240104	-37.14	43000	20240805	20.47	82400	-37.14	20240104	43000	20.47	20240805	82400	-37.14	20240104	43000	20.47	20240805	1.89	N	189300	500	53 억	1192360	N	N	355	N	N
58	20241022	150937	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	52200	-1200	5	-2.25	1995464300	38246	39.83	52800	53800	51600	69400	37400	53400	52174.46	11.11	0	-12006	56866	55132	52566	50832	48266	56000	51700	54	16000	500	38440	100	1	10733334	5603	94.74	2.01	12	0.36	551.00	25993.00	82400	20240104	-36.65	43000	20240805	21.40	82400	-36.65	20240104	43000	21.40	20240805	82400	-36.65	20240104	43000	21.40	20240805	1.89	N	189300	500	53 억	1192360	N	N	315	N	N
59	20241022	140937	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	52000	-1400	5	-2.62	1672683300	32074	33.40	52800	53800	51600	69400	37400	53400	52150.75	11.11	0	-7991	56866	55132	52566	50832	48266	56000	51700	54	16000	500	38440	100	1	10733334	5581	94.37	2.00	12	0.30	551.00	25993.00	82400	20240104	-36.89	43000	20240805	20.93	82400	-36.89	20240104	43000	20.93	20240805	82400	-36.89	20240104	43000	20.93	20240805	1.89	N	189300	500	53 억	1192360	N	N	315	N	N
60	20241022	130937	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	51900	-1500	5	-2.81	1442173100	27620	28.76	52800	53800	51600	69400	37400	53400	52214.81	11.11	0	-5287	56866	55132	52566	50832	48266	56000	51700	54	16000	500	38440	100	1	10733334	5571	94.19	2.00	12	0.26	551.00	25993.00	82400	20240104	-37.01	43000	20240805	20.70	82400	-37.01	20240104	43000	20.70	20240805	82400	-37.01	20240104	43000	20.70	20240805	1.89	N	189300	500	53 억	1192360	N	N	315	N	N
61	20241022	120934	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	51800	-1600	5	-3.00	1239384200	23705	24.69	52800	53800	51600	69400	37400	53400	52283.66	11.11	0	-4089	56866	55132	52566	50832	48266	56000	51700	54	16000	500	38440	100	1	10733334	5560	94.01	1.99	12	0.22	551.00	25993.00	82400	20240104	-37.14	43000	20240805	20.47	82400	-37.14	20240104	43000	20.47	20240805	82400	-37.14	20240104	43000	20.47	20240805	1.89	N	189300	500	53 억	1192360	N	N	315	N	N
62	20241022	110930	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	52100	-1300	5	-2.43	1170796200	22383	23.31	52800	53800	51600	69400	37400	53400	52307.39	11.11	0	-3512	56866	55132	52566	50832	48266	56000	51700	54	16000	500	38440	100	1	10733334	5592	94.56	2.00	12	0.21	551.00	25993.00	82400	20240104	-36.77	43000	20240805	21.16	82400	-36.77	20240104	43000	21.16	20240805	82400	-36.77	20240104	43000	21.16	20240805	1.89	N	189300	500	53 억	1192360	N	N	315	N	N
63	20241022	100932	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	51800	-1600	5	-3.00	936003800	17879	18.62	52800	53800	51600	69400	37400	53400	52352.13	11.11	0	-1606	56866	55132	52566	50832	48266	56000	51700	54	16000	500	38440	100	1	10733334	5560	94.01	1.99	12	0.17	551.00	25993.00	82400	20240104	-37.14	43000	20240805	20.47	82400	-37.14	20240104	43000	20.47	20240805	82400	-37.14	20240104	43000	20.47	20240805	1.89	N	189300	500	53 억	1192360	N	N	315	N	N
64	20241022	090931	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	53000	-400	5	-0.75	180377300	3390	3.53	52800	53800	52800	69400	37400	53400	53208.64	11.11	0	881	56866	55132	52566	50832	48266	56000	51700	54	16000	500	38440	100	1	10733334	5689	96.19	2.04	12	0.03	551.00	25993.00	82400	20240104	-35.68	43000	20240805	23.26	82400	-35.68	20240104	43000	23.26	20240805	82400	-35.68	20240104	43000	23.26	20240805	1.89	N	189300	500	53 억	1192360	N	N	315	N	N
65	20241021	160923	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	53400	3400	2	6.80	5075175000	95839	155.48	50400	54300	50000	65000	35000	50000	52955.12	10.78	0	36217	52133	51066	50433	49366	48733	50750	49050	54	15000	500	36000	100	1	10733334	5732	96.91	2.05	12	0.89	551.00	25993.00	82400	20240104	-35.19	43000	20240805	24.19	82400	-35.19	20240104	43000	24.19	20240805	82400	-35.19	20240104	43000	24.19	20240805	1.74	N	189300	500	53 억	1156736	N	N	315	N	N
66	20241021	150928	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	53500	3500	2	7.00	4943431200	93372	151.48	50400	54300	50000	65000	35000	50000	52943.40	10.78	0	35033	52133	51066	50433	49366	48733	50750	49050	54	15000	500	36000	100	1	10733334	5742	97.10	2.06	12	0.87	551.00	25993.00	82400	20240104	-35.07	43000	20240805	24.42	82400	-35.07	20240104	43000	24.42	20240805	82400	-35.07	20240104	43000	24.42	20240805	1.74	N	189300	500	53 억	1156736	N	N	667	N	N
67	20241021	140930	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	53700	3700	2	7.40	4660929100	88106	142.94	50400	54300	50000	65000	35000	50000	52901.38	10.78	0	34037	52133	51066	50433	49366	48733	50750	49050	54	15000	500	36000	100	1	10733334	5764	97.46	2.07	12	0.82	551.00	25993.00	82400	20240104	-34.83	43000	20240805	24.88	82400	-34.83	20240104	43000	24.88	20240805	82400	-34.83	20240104	43000	24.88	20240805	1.74	N	189300	500	53 억	1156736	N	N	667	N	N
68	20241021	130928	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	53800	3800	2	7.60	4127807600	78188	126.85	50400	54300	50000	65000	35000	50000	52793.36	10.78	0	30511	52133	51066	50433	49366	48733	50750	49050	54	15000	500	36000	100	1	10733334	5775	97.64	2.07	12	0.73	551.00	25993.00	82400	20240104	-34.71	43000	20240805	25.12	82400	-34.71	20240104	43000	25.12	20240805	82400	-34.71	20240104	43000	25.12	20240805	1.74	N	189300	500	53 억	1156736	N	N	667	N	N
69	20241021	120928	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	53700	3700	2	7.40	3441462200	65451	106.18	50400	54300	50000	65000	35000	50000	52580.74	10.78	0	23935	52133	51066	50433	49366	48733	50750	49050	54	15000	500	36000	100	1	10733334	5764	97.46	2.07	12	0.61	551.00	25993.00	82400	20240104	-34.83	43000	20240805	24.88	82400	-34.83	20240104	43000	24.88	20240805	82400	-34.83	20240104	43000	24.88	20240805	1.74	N	189300	500	53 억	1156736	N	N	667	N	N
70	20241021	110923	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	53600	3600	2	7.20	3002109100	57266	92.90	50400	54300	50000	65000	35000	50000	52423.94	10.78	0	19324	52133	51066	50433	49366	48733	50750	49050	54	15000	500	36000	100	1	10733334	5753	97.28	2.06	12	0.53	551.00	25993.00	82400	20240104	-34.95	43000	20240805	24.65	82400	-34.95	20240104	43000	24.65	20240805	82400	-34.95	20240104	43000	24.65	20240805	1.74	N	189300	500	53 억	1156736	N	N	667	N	N
71	20241021	100927	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	51400	1400	2	2.80	759152800	14876	24.13	50400	51700	50000	65000	35000	50000	51032.05	10.78	0	6964	52133	51066	50433	49366	48733	50750	49050	54	15000	500	36000	100	1	10733334	5517	93.28	1.98	12	0.14	551.00	25993.00	82400	20240104	-37.62	43000	20240805	19.53	82400	-37.62	20240104	43000	19.53	20240805	82400	-37.62	20240104	43000	19.53	20240805	1.74	N	189300	500	53 억	1156736	N	N	667	N	N
72	20241021	090924	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	50100	100	2	0.20	42182100	838	1.36	50400	50600	50100	65000	35000	50000	50336.63	10.78	0	-294	52133	51066	50433	49366	48733	50750	49050	54	15000	500	36000	100	1	10733334	5377	90.93	1.93	12	0.01	551.00	25993.00	82400	20240104	-39.20	43000	20240805	16.51	82400	-39.20	20240104	43000	16.51	20240805	82400	-39.20	20240104	43000	16.51	20240805	1.74	N	189300	500	53 억	1156736	N	N	667	N	N
73	20241018	160924	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	50000	-800	5	-1.57	3073804200	61273	50.31	51500	51500	49800	66000	35600	50800	50165.72	10.69	0	1619	55400	53100	51600	49300	47800	52350	48550	54	15200	500	36570	100	1	10733334	5367	90.74	1.92	12	0.57	551.00	25993.00	83800	20231011	-40.33	43000	20240805	16.28	82400	-39.32	20240104	43000	16.28	20240805	82400	-39.32	20240104	43000	16.28	20240805	1.75	N	189300	500	53 억	1147516	N	N	667	N	N
74	20241018	150947	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	50000	-800	5	-1.57	2995403650	59704	49.02	51500	51500	49800	66000	35600	50800	50170.90	10.69	0	1590	55400	53100	51600	49300	47800	52350	48550	54	15200	500	36570	100	1	10733334	5367	90.74	1.92	12	0.56	551.00	25993.00	83800	20231011	-40.33	43000	20240805	16.28	82400	-39.32	20240104	43000	16.28	20240805	82400	-39.32	20240104	43000	16.28	20240805	1.75	N	189300	500	53 억	1147516	N	N	464	N	N
75	20241018	140947	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	50000	-800	5	-1.57	2507487400	49946	41.01	51500	51500	49800	66000	35600	50800	50203.97	10.69	0	-2813	55400	53100	51600	49300	47800	52350	48550	54	15200	500	36570	100	1	10733334	5367	90.74	1.92	12	0.47	551.00	25993.00	83800	20231011	-40.33	43000	20240805	16.28	82400	-39.32	20240104	43000	16.28	20240805	82400	-39.32	20240104	43000	16.28	20240805	1.75	N	189300	500	53 억	1147516	N	N	464	N	N
76	20241018	130934	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	49850	-950	5	-1.87	2133174300	42449	34.85	51500	51500	49800	66000	35600	50800	50252.64	10.69	0	-3665	55400	53100	51600	49300	47800	52350	48550	54	15200	500	36570	50	1	10733334	5351	90.47	1.92	12	0.40	551.00	25993.00	83800	20231011	-40.51	43000	20240805	15.93	82400	-39.50	20240104	43000	15.93	20240805	82400	-39.50	20240104	43000	15.93	20240805	1.75	N	189300	500	53 억	1147516	N	N	464	N	N
77	20241018	120944	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	49950	-850	5	-1.67	1594486650	31659	25.99	51500	51500	49900	66000	35600	50800	50364.40	10.69	0	-4033	55400	53100	51600	49300	47800	52350	48550	54	15200	500	36570	50	1	10733334	5361	90.65	1.92	12	0.29	551.00	25993.00	83800	20231011	-40.39	43000	20240805	16.16	82400	-39.38	20240104	43000	16.16	20240805	82400	-39.38	20240104	43000	16.16	20240805	1.75	N	189300	500	53 억	1147516	N	N	464	N	N
78	20241018	110944	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	50300	-500	5	-0.98	975732100	19303	15.85	51500	51500	50100	66000	35600	50800	50548.21	10.69	0	-1071	55400	53100	51600	49300	47800	52350	48550	54	15200	500	36570	100	1	10733334	5399	91.29	1.94	12	0.18	551.00	25993.00	83800	20231011	-39.98	43000	20240805	16.98	82400	-38.96	20240104	43000	16.98	20240805	82400	-38.96	20240104	43000	16.98	20240805	1.75	N	189300	500	53 억	1147516	N	N	464	N	N
79	20241018	100927	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	50700	-100	5	-0.20	616772000	12163	9.99	51500	51500	50300	66000	35600	50800	50708.87	10.69	0	-1030	55400	53100	51600	49300	47800	52350	48550	54	15200	500	36570	100	1	10733334	5442	92.01	1.95	12	0.11	551.00	25993.00	83800	20231011	-39.50	43000	20240805	17.91	82400	-38.47	20240104	43000	17.91	20240805	82400	-38.47	20240104	43000	17.91	20240805	1.75	N	189300	500	53 억	1147516	N	N	464	N	N
80	20241018	090929	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	51200	400	2	0.79	148964900	2904	2.38	51500	51500	50900	66000	35600	50800	51296.45	10.69	0	124	55400	53100	51600	49300	47800	52350	48550	54	15200	500	36570	100	1	10733334	5495	92.92	1.97	12	0.03	551.00	25993.00	83800	20231011	-38.90	43000	20240805	19.07	82400	-37.86	20240104	43000	19.07	20240805	82400	-37.86	20240104	43000	19.07	20240805	1.75	N	189300	500	53 억	1147516	N	N	464	N	N
81	20241017	160927	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	50800	-3400	5	-6.27	6172720600	120723	555.66	53800	53900	50100	70400	38000	54200	51131.76	10.74	0	-7877	55400	54800	54200	53600	53000	54500	53300	54	16200	500	39020	100	1	10733334	5453	92.20	1.95	12	1.12	551.00	25993.00	86700	20231010	-41.41	43000	20240805	18.14	82400	-38.35	20240104	43000	18.14	20240805	82400	-38.35	20240104	43000	18.14	20240805	1.73	N	189300	500	53 억	1152620	N	N	464	N	N
82	20241017	150929	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	50600	-3600	5	-6.64	5955192800	116438	535.94	53800	53900	50100	70400	38000	54200	51144.75	10.74	0	-7042	55400	54800	54200	53600	53000	54500	53300	54	16200	500	39020	100	1	10733334	5431	91.83	1.95	12	1.08	551.00	25993.00	86700	20231010	-41.64	43000	20240805	17.67	82400	-38.59	20240104	43000	17.67	20240805	82400	-38.59	20240104	43000	17.67	20240805	1.73	N	189300	500	53 억	1152620	N	N	301	N	N
83	20241017	140932	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	50300	-3900	5	-7.20	5387458800	105191	484.17	53800	53900	50100	70400	38000	54200	51215.97	10.74	0	-8872	55400	54800	54200	53600	53000	54500	53300	54	16200	500	39020	100	1	10733334	5399	91.29	1.94	12	0.98	551.00	25993.00	86700	20231010	-41.98	43000	20240805	16.98	82400	-38.96	20240104	43000	16.98	20240805	82400	-38.96	20240104	43000	16.98	20240805	1.73	N	189300	500	53 억	1152620	N	N	301	N	N
84	20241017	130928	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	50900	-3300	5	-6.09	4175240900	81192	373.71	53800	53900	50300	70400	38000	54200	51424.29	10.74	0	-10112	55400	54800	54200	53600	53000	54500	53300	54	16200	500	39020	100	1	10733334	5463	92.38	1.96	12	0.76	551.00	25993.00	86700	20231010	-41.29	43000	20240805	18.37	82400	-38.23	20240104	43000	18.37	20240805	82400	-38.23	20240104	43000	18.37	20240805	1.73	N	189300	500	53 억	1152620	N	N	301	N	N
85	20241017	120933	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	51100	-3100	5	-5.72	3724722200	72357	333.04	53800	53900	50300	70400	38000	54200	51477.01	10.74	0	-10708	55400	54800	54200	53600	53000	54500	53300	54	16200	500	39020	100	1	10733334	5485	92.74	1.97	12	0.67	551.00	25993.00	86700	20231010	-41.06	43000	20240805	18.84	82400	-37.99	20240104	43000	18.84	20240805	82400	-37.99	20240104	43000	18.84	20240805	1.73	N	189300	500	53 억	1152620	N	N	301	N	N
86	20241017	110932	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	50600	-3600	5	-6.64	3292184700	63890	294.07	53800	53900	50300	70400	38000	54200	51528.95	10.74	0	-10932	55400	54800	54200	53600	53000	54500	53300	54	16200	500	39020	100	1	10733334	5431	91.83	1.95	12	0.60	551.00	25993.00	86700	20231010	-41.64	43000	20240805	17.67	82400	-38.59	20240104	43000	17.67	20240805	82400	-38.59	20240104	43000	17.67	20240805	1.73	N	189300	500	53 억	1152620	N	N	301	N	N
87	20241017	100929	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	51800	-2400	5	-4.43	1447831100	27590	126.99	53800	53900	51400	70400	38000	54200	52476.66	10.74	0	-4141	55400	54800	54200	53600	53000	54500	53300	54	16200	500	39020	100	1	10733334	5560	94.01	1.99	12	0.26	551.00	25993.00	86700	20231010	-40.25	43000	20240805	20.47	82400	-37.14	20240104	43000	20.47	20240805	82400	-37.14	20240104	43000	20.47	20240805	1.73	N	189300	500	53 억	1152620	N	N	301	N	N
88	20241017	090923	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	53400	-800	5	-1.48	109478500	2043	9.40	53800	53900	53400	70400	38000	54200	53587.13	10.74	0	-119	55400	54800	54200	53600	53000	54500	53300	54	16200	500	39020	100	1	10733334	5732	96.91	2.05	12	0.02	551.00	25993.00	86700	20231010	-38.41	43000	20240805	24.19	82400	-35.19	20240104	43000	24.19	20240805	82400	-35.19	20240104	43000	24.19	20240805	1.73	N	189300	500	53 억	1152620	N	N	301	N	N
89	20241016	160919	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54200	-200	5	-0.37	1164373800	21563	79.79	54600	54800	53600	70700	38100	54400	53996.18	10.75	0	-2799	56133	55266	54633	53766	53133	54950	53450	54	16300	500	39160	100	1	10733334	5817	98.37	2.09	12	0.20	551.00	25993.00	86700	20231010	-37.49	43000	20240805	26.05	82400	-34.22	20240104	43000	26.05	20240805	82400	-34.22	20240104	43000	26.05	20240805	1.76	N	189300	500	53 억	1153601	N	N	301	N	N
90	20241016	150924	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	53700	-700	5	-1.29	1013417900	18764	69.43	54600	54800	53600	70700	38100	54400	54006.26	10.75	0	-2947	56133	55266	54633	53766	53133	54950	53450	54	16300	500	39160	100	1	10733334	5764	97.46	2.07	12	0.17	551.00	25993.00	86700	20231010	-38.06	43000	20240805	24.88	82400	-34.83	20240104	43000	24.88	20240805	82400	-34.83	20240104	43000	24.88	20240805	1.76	N	189300	500	53 억	1153601	N	N	295	N	N
91	20241016	140925	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	53900	-500	5	-0.92	700480000	12941	47.88	54600	54800	53600	70700	38100	54400	54126.35	10.75	0	-3171	56133	55266	54633	53766	53133	54950	53450	54	16300	500	39160	100	1	10733334	5785	97.82	2.07	12	0.12	551.00	25993.00	86700	20231010	-37.83	43000	20240805	25.35	82400	-34.59	20240104	43000	25.35	20240805	82400	-34.59	20240104	43000	25.35	20240805	1.76	N	189300	500	53 억	1153601	N	N	295	N	N
92	20241016	130921	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54200	-200	5	-0.37	499403400	9216	34.10	54600	54800	53600	70700	38100	54400	54186.11	10.75	0	-2818	56133	55266	54633	53766	53133	54950	53450	54	16300	500	39160	100	1	10733334	5817	98.37	2.09	12	0.09	551.00	25993.00	86700	20231010	-37.49	43000	20240805	26.05	82400	-34.22	20240104	43000	26.05	20240805	82400	-34.22	20240104	43000	26.05	20240805	1.76	N	189300	500	53 억	1153601	N	N	295	N	N
93	20241016	120921	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54300	-100	5	-0.18	418702200	7732	28.61	54600	54800	53600	70700	38100	54400	54148.18	10.75	0	-2783	56133	55266	54633	53766	53133	54950	53450	54	16300	500	39160	100	1	10733334	5828	98.55	2.09	12	0.07	551.00	25993.00	86700	20231010	-37.37	43000	20240805	26.28	82400	-34.10	20240104	43000	26.28	20240805	82400	-34.10	20240104	43000	26.28	20240805	1.76	N	189300	500	53 억	1153601	N	N	295	N	N
94	20241016	110919	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54100	-300	5	-0.55	381683500	7050	26.09	54600	54800	53600	70700	38100	54400	54135.26	10.75	0	-2599	56133	55266	54633	53766	53133	54950	53450	54	16300	500	39160	100	1	10733334	5807	98.19	2.08	12	0.07	551.00	25993.00	86700	20231010	-37.60	43000	20240805	25.81	82400	-34.34	20240104	43000	25.81	20240805	82400	-34.34	20240104	43000	25.81	20240805	1.76	N	189300	500	53 억	1153601	N	N	295	N	N
95	20241016	100919	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54100	-300	5	-0.55	299022800	5522	20.43	54600	54800	53600	70700	38100	54400	54145.98	10.75	0	-1650	56133	55266	54633	53766	53133	54950	53450	54	16300	500	39160	100	1	10733334	5807	98.19	2.08	12	0.05	551.00	25993.00	86700	20231010	-37.60	43000	20240805	25.81	82400	-34.34	20240104	43000	25.81	20240805	82400	-34.34	20240104	43000	25.81	20240805	1.76	N	189300	500	53 억	1153601	N	N	295	N	N
96	20241016	090921	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	53800	-600	5	-1.10	102374400	1892	7.00	54600	54800	53600	70700	38100	54400	54090.61	10.75	0	-735	56133	55266	54633	53766	53133	54950	53450	54	16300	500	39160	100	1	10733334	5775	97.64	2.07	12	0.02	551.00	25993.00	86700	20231010	-37.95	43000	20240805	25.12	82400	-34.71	20240104	43000	25.12	20240805	82400	-34.71	20240104	43000	25.12	20240805	1.76	N	189300	500	53 억	1153601	N	N	295	N	N
97	20241015	160916	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54400	-800	5	-1.45	1463791700	26898	49.54	55500	55500	54000	71700	38700	55200	54420.13	10.74	0	467	57600	56400	55200	54000	52800	57000	54600	54	16500	500	39740	100	1	10733334	5839	98.73	2.09	12	0.25	551.00	25993.00	86700	20231010	-37.25	43000	20240805	26.51	82400	-33.98	20240104	43000	26.51	20240805	82400	-33.98	20240104	43000	26.51	20240805	1.75	N	189300	500	53 억	1153174	N	N	295	N	N
98	20241015	150923	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54700	-500	5	-0.91	1383626500	25425	46.82	55500	55500	54000	71700	38700	55200	54419.92	10.74	0	397	57600	56400	55200	54000	52800	57000	54600	54	16500	500	39740	100	1	10733334	5871	99.27	2.10	12	0.24	551.00	25993.00	86700	20231010	-36.91	43000	20240805	27.21	82400	-33.62	20240104	43000	27.21	20240805	82400	-33.62	20240104	43000	27.21	20240805	1.75	N	189300	500	53 억	1153174	N	N	94	N	N
99	20241015	140922	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54300	-900	5	-1.63	1229428900	22588	41.60	55500	55500	54000	71700	38700	55200	54428.41	10.74	0	178	57600	56400	55200	54000	52800	57000	54600	54	16500	500	39740	100	1	10733334	5828	98.55	2.09	12	0.21	551.00	25993.00	86700	20231010	-37.37	43000	20240805	26.28	82400	-34.10	20240104	43000	26.28	20240805	82400	-34.10	20240104	43000	26.28	20240805	1.75	N	189300	500	53 억	1153174	N	N	94	N	N
100	20241015	130920	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54400	-800	5	-1.45	1148867100	21108	38.87	55500	55500	54000	71700	38700	55200	54428.04	10.74	0	-110	57600	56400	55200	54000	52800	57000	54600	54	16500	500	39740	100	1	10733334	5839	98.73	2.09	12	0.20	551.00	25993.00	86700	20231010	-37.25	43000	20240805	26.51	82400	-33.98	20240104	43000	26.51	20240805	82400	-33.98	20240104	43000	26.51	20240805	1.75	N	189300	500	53 억	1153174	N	N	94	N	N
101	20241015	120921	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54300	-900	5	-1.63	1054712500	19377	35.69	55500	55500	54000	71700	38700	55200	54431.16	10.74	0	-278	57600	56400	55200	54000	52800	57000	54600	54	16500	500	39740	100	1	10733334	5828	98.55	2.09	12	0.18	551.00	25993.00	86700	20231010	-37.37	43000	20240805	26.28	82400	-34.10	20240104	43000	26.28	20240805	82400	-34.10	20240104	43000	26.28	20240805	1.75	N	189300	500	53 억	1153174	N	N	94	N	N
102	20241015	110928	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54300	-900	5	-1.63	914133000	16787	30.92	55500	55500	54000	71700	38700	55200	54454.82	10.74	0	116	57600	56400	55200	54000	52800	57000	54600	54	16500	500	39740	100	1	10733334	5828	98.55	2.09	12	0.16	551.00	25993.00	86700	20231010	-37.37	43000	20240805	26.28	82400	-34.10	20240104	43000	26.28	20240805	82400	-34.10	20240104	43000	26.28	20240805	1.75	N	189300	500	53 억	1153174	N	N	94	N	N
103	20241015	100923	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54100	-1100	5	-1.99	551144500	10094	18.59	55500	55500	54100	71700	38700	55200	54601.20	10.74	0	1344	57600	56400	55200	54000	52800	57000	54600	54	16500	500	39740	100	1	10733334	5807	98.19	2.08	12	0.09	551.00	25993.00	86700	20231010	-37.60	43000	20240805	25.81	82400	-34.34	20240104	43000	25.81	20240805	82400	-34.34	20240104	43000	25.81	20240805	1.75	N	189300	500	53 억	1153174	N	N	94	N	N
104	20241015	090918	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55100	-100	5	-0.18	47149800	853	1.57	55500	55500	55100	71700	38700	55200	55275.26	10.74	0	92	57600	56400	55200	54000	52800	57000	54600	54	16500	500	39740	100	1	10733334	5914	100.00	2.12	12	0.01	551.00	25993.00	86700	20231010	-36.45	43000	20240805	28.14	82400	-33.13	20240104	43000	28.14	20240805	82400	-33.13	20240104	43000	28.14	20240805	1.75	N	189300	500	53 억	1153174	N	N	94	N	N
105	20241014	160858	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55200	700	2	1.28	2982567800	54291	85.50	54500	56400	54000	70800	38200	54500	54936.66	10.69	0	1547	56633	55566	54433	53366	52233	55000	52800	54	16300	500	39240	100	1	10733334	5925	100.18	2.12	12	0.51	551.00	25993.00	86700	20231010	-36.33	43000	20240805	28.37	82400	-33.01	20240104	43000	28.37	20240805	82400	-33.01	20240104	43000	28.37	20240805	1.77	N	189300	500	53 억	1147702	N	N	94	N	N
106	20241014	150909	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55300	800	2	1.47	2896961300	52740	83.05	54500	56400	54000	70800	38200	54500	54929.12	10.69	0	2315	56633	55566	54433	53366	52233	55000	52800	54	16300	500	39240	100	1	10733334	5936	100.36	2.13	12	0.49	551.00	25993.00	86700	20231010	-36.22	43000	20240805	28.60	82400	-32.89	20240104	43000	28.60	20240805	82400	-32.89	20240104	43000	28.60	20240805	1.77	N	189300	500	53 억	1147702	N	N	121	N	N
107	20241014	140908	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54800	300	2	0.55	2620770900	47723	75.15	54500	56400	54000	70800	38200	54500	54916.32	10.69	0	1996	56633	55566	54433	53366	52233	55000	52800	54	16300	500	39240	100	1	10733334	5882	99.46	2.11	12	0.44	551.00	25993.00	86700	20231010	-36.79	43000	20240805	27.44	82400	-33.50	20240104	43000	27.44	20240805	82400	-33.50	20240104	43000	27.44	20240805	1.77	N	189300	500	53 억	1147702	N	N	121	N	N
108	20241014	130907	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54500	0	3	0.00	2458006700	44743	70.46	54500	56400	54000	70800	38200	54500	54936.13	10.69	0	1042	56633	55566	54433	53366	52233	55000	52800	54	16300	500	39240	100	1	10733334	5850	98.91	2.10	12	0.42	551.00	25993.00	86700	20231010	-37.14	43000	20240805	26.74	82400	-33.86	20240104	43000	26.74	20240805	82400	-33.86	20240104	43000	26.74	20240805	1.77	N	189300	500	53 억	1147702	N	N	121	N	N
109	20241014	120901	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54300	-200	5	-0.37	2078804500	37793	59.52	54500	56400	54000	70800	38200	54500	55005.03	10.69	0	2393	56633	55566	54433	53366	52233	55000	52800	54	16300	500	39240	100	1	10733334	5828	98.55	2.09	12	0.35	551.00	25993.00	86700	20231010	-37.37	43000	20240805	26.28	82400	-34.10	20240104	43000	26.28	20240805	82400	-34.10	20240104	43000	26.28	20240805	1.77	N	189300	500	53 억	1147702	N	N	121	N	N
110	20241014	110858	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54300	-200	5	-0.37	1959441400	35595	56.05	54500	56400	54000	70800	38200	54500	55048.24	10.69	0	3610	56633	55566	54433	53366	52233	55000	52800	54	16300	500	39240	100	1	10733334	5828	98.55	2.09	12	0.33	551.00	25993.00	86700	20231010	-37.37	43000	20240805	26.28	82400	-34.10	20240104	43000	26.28	20240805	82400	-34.10	20240104	43000	26.28	20240805	1.77	N	189300	500	53 억	1147702	N	N	121	N	N
111	20241014	100900	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54900	400	2	0.73	1331817100	24049	37.87	54500	56400	54400	70800	38200	54500	55379.35	10.69	0	2048	56633	55566	54433	53366	52233	55000	52800	54	16300	500	39240	100	1	10733334	5893	99.64	2.11	12	0.22	551.00	25993.00	86700	20231010	-36.68	43000	20240805	27.67	82400	-33.37	20240104	43000	27.67	20240805	82400	-33.37	20240104	43000	27.67	20240805	1.77	N	189300	500	53 억	1147702	N	N	121	N	N
112	20241014	090903	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55700	1200	2	2.20	444850700	7997	12.59	54500	56400	54400	70800	38200	54500	55627.34	10.69	0	2205	56633	55566	54433	53366	52233	55000	52800	54	16300	500	39240	100	1	10733334	5978	101.09	2.14	12	0.07	551.00	25993.00	86700	20231010	-35.76	43000	20240805	29.53	82400	-32.40	20240104	43000	29.53	20240805	82400	-32.40	20240104	43000	29.53	20240805	1.77	N	189300	500	53 억	1147702	N	N	121	N	N
113	20241011	160846	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54500	-700	5	-1.27	3444644900	63423	88.60	54900	55500	53300	71700	38700	55200	54312.02	10.81	0	-13941	57600	56400	55200	54000	52800	55800	53400	54	16500	500	39740	100	1	10733334	5850	98.91	2.10	12	0.59	551.00	25993.00	86700	20231010	-37.14	43000	20240805	26.74	82400	-33.86	20240104	43000	26.74	20240805	83800	-34.96	20231011	43000	26.74	20240805	1.80	N	189300	500	53 억	1160147	N	N	121	N	N
114	20241011	150859	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55000	-200	5	-0.36	3214053900	59196	82.70	54900	55500	53300	71700	38700	55200	54295.10	10.81	0	-12485	57600	56400	55200	54000	52800	55800	53400	54	16500	500	39740	100	1	10733334	5903	99.82	2.12	12	0.55	551.00	25993.00	86700	20231010	-36.56	43000	20240805	27.91	82400	-33.25	20240104	43000	27.91	20240805	83800	-34.37	20231011	43000	27.91	20240805	1.80	N	189300	500	53 억	1160147	N	N	326	N	N
115	20241011	140900	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54700	-500	5	-0.91	2562098600	47302	66.08	54900	55500	53300	71700	38700	55200	54164.68	10.81	0	-7056	57600	56400	55200	54000	52800	55800	53400	54	16500	500	39740	100	1	10733334	5871	99.27	2.10	12	0.44	551.00	25993.00	86700	20231010	-36.91	43000	20240805	27.21	82400	-33.62	20240104	43000	27.21	20240805	83800	-34.73	20231011	43000	27.21	20240805	1.80	N	189300	500	53 억	1160147	N	N	326	N	N
116	20241011	130901	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54400	-800	5	-1.45	2276834600	42075	58.78	54900	55500	53300	71700	38700	55200	54113.69	10.81	0	-5369	57600	56400	55200	54000	52800	55800	53400	54	16500	500	39740	100	1	10733334	5839	98.73	2.09	12	0.39	551.00	25993.00	86700	20231010	-37.25	43000	20240805	26.51	82400	-33.98	20240104	43000	26.51	20240805	83800	-35.08	20231011	43000	26.51	20240805	1.80	N	189300	500	53 억	1160147	N	N	326	N	N
117	20241011	120855	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54400	-800	5	-1.45	2070521600	38280	53.48	54900	55500	53300	71700	38700	55200	54088.83	10.81	0	-4905	57600	56400	55200	54000	52800	55800	53400	54	16500	500	39740	100	1	10733334	5839	98.73	2.09	12	0.36	551.00	25993.00	86700	20231010	-37.25	43000	20240805	26.51	82400	-33.98	20240104	43000	26.51	20240805	83800	-35.08	20231011	43000	26.51	20240805	1.80	N	189300	500	53 억	1160147	N	N	326	N	N
118	20241011	110855	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	53700	-1500	5	-2.72	1696263000	31380	43.84	54900	55500	53300	71700	38700	55200	54055.51	10.81	0	-7068	57600	56400	55200	54000	52800	55800	53400	54	16500	500	39740	100	1	10733334	5764	97.46	2.07	12	0.29	551.00	25993.00	86700	20231010	-38.06	43000	20240805	24.88	82400	-34.83	20240104	43000	24.88	20240805	83800	-35.92	20231011	43000	24.88	20240805	1.80	N	189300	500	53 억	1160147	N	N	326	N	N
119	20241011	100903	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54000	-1200	5	-2.17	1012339400	18621	26.01	54900	55500	53800	71700	38700	55200	54365.42	10.81	0	-3372	57600	56400	55200	54000	52800	55800	53400	54	16500	500	39740	100	1	10733334	5796	98.00	2.08	12	0.17	551.00	25993.00	86700	20231010	-37.72	43000	20240805	25.58	82400	-34.47	20240104	43000	25.58	20240805	83800	-35.56	20231011	43000	25.58	20240805	1.80	N	189300	500	53 억	1160147	N	N	326	N	N
120	20241011	090901	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55000	-200	5	-0.36	122860400	2226	3.11	54900	55500	54900	71700	38700	55200	55193.35	10.81	0	771	57600	56400	55200	54000	52800	55800	53400	54	16500	500	39740	100	1	10733334	5903	99.82	2.12	12	0.02	551.00	25993.00	86700	20231010	-36.56	43000	20240805	27.91	82400	-33.25	20240104	43000	27.91	20240805	83800	-34.37	20231011	43000	27.91	20240805	1.80	N	189300	500	53 억	1160147	N	N	326	N	N
121	20241010	160918	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55200	-1100	5	-1.95	3904458700	71281	105.60	56400	56400	54000	73100	39500	56300	54771.27	10.77	0	3644	57966	57132	56566	55732	55166	56850	55450	54	16800	500	40530	100	1	10733334	5925	100.18	2.12	12	0.66	551.00	25993.00	86700	20231010	-36.33	43000	20240805	28.37	82400	-33.01	20240104	43000	28.37	20240805	86700	-36.33	20231010	43000	28.37	20240805	1.79	N	189300	500	53 억	1155976	N	N	326	N	N
122	20241010	150934	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55300	-1000	5	-1.78	3813488200	69633	103.16	56400	56400	54000	73100	39500	56300	54761.11	10.77	0	4366	57966	57132	56566	55732	55166	56850	55450	54	16800	500	40530	100	1	10733334	5936	100.36	2.13	12	0.65	551.00	25993.00	86700	20231010	-36.22	43000	20240805	28.60	82400	-32.89	20240104	43000	28.60	20240805	86700	-36.22	20231010	43000	28.60	20240805	1.79	N	189300	500	53 억	1155976	N	N	97	N	N
123	20241010	140927	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55700	-600	5	-1.07	3519443000	64308	95.27	56400	56400	54000	73100	39500	56300	54723.01	10.77	0	6947	57966	57132	56566	55732	55166	56850	55450	54	16800	500	40530	100	1	10733334	5978	101.09	2.14	12	0.60	551.00	25993.00	86700	20231010	-35.76	43000	20240805	29.53	82400	-32.40	20240104	43000	29.53	20240805	86700	-35.76	20231010	43000	29.53	20240805	1.79	N	189300	500	53 억	1155976	N	N	97	N	N
124	20241010	130924	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55300	-1000	5	-1.78	3207201900	58671	86.92	56400	56400	54000	73100	39500	56300	54658.58	10.77	0	8790	57966	57132	56566	55732	55166	56850	55450	54	16800	500	40530	100	1	10733334	5936	100.36	2.13	12	0.55	551.00	25993.00	86700	20231010	-36.22	43000	20240805	28.60	82400	-32.89	20240104	43000	28.60	20240805	86700	-36.22	20231010	43000	28.60	20240805	1.79	N	189300	500	53 억	1155976	N	N	97	N	N
125	20241010	120925	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55200	-1100	5	-1.95	2938673400	53819	79.73	56400	56400	54000	73100	39500	56300	54596.57	10.77	0	10120	57966	57132	56566	55732	55166	56850	55450	54	16800	500	40530	100	1	10733334	5925	100.18	2.12	12	0.50	551.00	25993.00	86700	20231010	-36.33	43000	20240805	28.37	82400	-33.01	20240104	43000	28.37	20240805	86700	-36.33	20231010	43000	28.37	20240805	1.79	N	189300	500	53 억	1155976	N	N	97	N	N
126	20241010	110924	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54800	-1500	5	-2.66	2668424400	48912	72.46	56400	56400	54000	73100	39500	56300	54548.46	10.77	0	9413	57966	57132	56566	55732	55166	56850	55450	54	16800	500	40530	100	1	10733334	5882	99.46	2.11	12	0.46	551.00	25993.00	86700	20231010	-36.79	43000	20240805	27.44	82400	-33.50	20240104	43000	27.44	20240805	86700	-36.79	20231010	43000	27.44	20240805	1.79	N	189300	500	53 억	1155976	N	N	97	N	N
127	20241010	100923	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54800	-1500	5	-2.66	2329271300	42715	63.28	56400	56400	54000	73100	39500	56300	54522.20	10.77	0	10424	57966	57132	56566	55732	55166	56850	55450	54	16800	500	40530	100	1	10733334	5882	99.46	2.11	12	0.40	551.00	25993.00	86700	20231010	-36.79	43000	20240805	27.44	82400	-33.50	20240104	43000	27.44	20240805	86700	-36.79	20231010	43000	27.44	20240805	1.79	N	189300	500	53 억	1155976	N	N	97	N	N
128	20241010	090926	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55200	-1100	5	-1.95	309860900	5560	8.24	56400	56400	55100	73100	39500	56300	55709.12	10.77	0	-3259	57966	57132	56566	55732	55166	56850	55450	54	16800	500	40530	100	1	10733334	5925	100.18	2.12	12	0.05	551.00	25993.00	86700	20231010	-36.33	43000	20240805	28.37	82400	-33.01	20240104	43000	28.37	20240805	86700	-36.33	20231010	43000	28.37	20240805	1.79	N	189300	500	53 억	1155976	N	N	97	N	N
129	20241008	160917	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56300	-300	5	-0.53	3816913100	67407	73.72	56600	57400	56000	73500	39700	56600	56626.30	10.85	0	-7621	59266	57932	55866	54532	52466	58600	55200	54	16900	500	40750	100	1	10733334	6043	102.18	2.17	12	0.63	551.00	25993.00	86700	20231010	-35.06	43000	20240805	30.93	82400	-31.67	20240104	43000	30.93	20240805	86700	-35.06	20231010	43000	30.93	20240805	1.83	N	189300	500	53 억	1164976	N	N	97	N	N
130	20241008	150924	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56600	0	3	0.00	3547950700	62645	68.51	56600	57400	56000	73500	39700	56600	56635.89	10.85	0	-6855	59266	57932	55866	54532	52466	58600	55200	54	16900	500	40750	100	1	10733334	6075	102.72	2.18	12	0.58	551.00	25993.00	86700	20231010	-34.72	43000	20240805	31.63	82400	-31.31	20240104	43000	31.63	20240805	86700	-34.72	20231010	43000	31.63	20240805	1.83	N	189300	500	53 억	1164976	N	N	751	N	N
131	20241008	140920	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56100	-500	5	-0.88	2838239500	50100	54.79	56600	57400	56000	73500	39700	56600	56651.62	10.85	0	-6651	59266	57932	55866	54532	52466	58600	55200	54	16900	500	40750	100	1	10733334	6021	101.81	2.16	12	0.47	551.00	25993.00	86700	20231010	-35.29	43000	20240805	30.47	82400	-31.92	20240104	43000	30.47	20240805	86700	-35.29	20231010	43000	30.47	20240805	1.83	N	189300	500	53 억	1164976	N	N	751	N	N
132	20241008	130919	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56200	-400	5	-0.71	2563531400	45208	49.44	56600	57400	56000	73500	39700	56600	56705.55	10.85	0	-7238	59266	57932	55866	54532	52466	58600	55200	54	16900	500	40750	100	1	10733334	6032	102.00	2.16	12	0.42	551.00	25993.00	86700	20231010	-35.18	43000	20240805	30.70	82400	-31.80	20240104	43000	30.70	20240805	86700	-35.18	20231010	43000	30.70	20240805	1.83	N	189300	500	53 억	1164976	N	N	751	N	N
133	20241008	120920	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56500	-100	5	-0.18	2169985900	38206	41.78	56600	57400	56100	73500	39700	56600	56797.64	10.85	0	-7931	59266	57932	55866	54532	52466	58600	55200	54	16900	500	40750	100	1	10733334	6064	102.54	2.17	12	0.36	551.00	25993.00	86700	20231010	-34.83	43000	20240805	31.40	82400	-31.43	20240104	43000	31.40	20240805	86700	-34.83	20231010	43000	31.40	20240805	1.83	N	189300	500	53 억	1164976	N	N	751	N	N
134	20241008	110918	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56400	-200	5	-0.35	1998553600	35163	38.45	56600	57400	56100	73500	39700	56600	56837.69	10.85	0	-7913	59266	57932	55866	54532	52466	58600	55200	54	16900	500	40750	100	1	10733334	6054	102.36	2.17	12	0.33	551.00	25993.00	86700	20231010	-34.95	43000	20240805	31.16	82400	-31.55	20240104	43000	31.16	20240805	86700	-34.95	20231010	43000	31.16	20240805	1.83	N	189300	500	53 억	1164976	N	N	751	N	N
135	20241008	100921	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56800	200	2	0.35	1461019700	25641	28.04	56600	57400	56300	73500	39700	56600	56981.70	10.85	0	-3612	59266	57932	55866	54532	52466	58600	55200	54	16900	500	40750	100	1	10733334	6097	103.09	2.19	12	0.24	551.00	25993.00	86700	20231010	-34.49	43000	20240805	32.09	82400	-31.07	20240104	43000	32.09	20240805	86700	-34.49	20231010	43000	32.09	20240805	1.83	N	189300	500	53 억	1164976	N	N	751	N	N
136	20241008	090920	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56600	0	3	0.00	525323300	9236	10.10	56600	57400	56300	73500	39700	56600	56881.64	10.85	0	-924	59266	57932	55866	54532	52466	58600	55200	54	16900	500	40750	100	1	10733334	6075	102.72	2.18	12	0.09	551.00	25993.00	86700	20231010	-34.72	43000	20240805	31.63	82400	-31.31	20240104	43000	31.63	20240805	86700	-34.72	20231010	43000	31.63	20240805	1.83	N	189300	500	53 억	1164976	N	N	751	N	N
137	20241007	160931	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56600	2400	2	4.43	5112332000	90989	151.41	54200	57200	53800	70400	38000	54200	56184.69	10.66	0	20607	56066	55132	54566	53632	53066	55600	54100	54	16200	500	39020	100	1	10733334	6075	102.72	2.18	12	0.85	551.00	25993.00	86700	20231010	-34.72	43000	20240805	31.63	82400	-31.31	20240104	43000	31.63	20240805	86700	-34.72	20231010	43000	31.63	20240805	1.83	N	189300	500	53 억	1144470	N	N	736	N	N
138	20241007	150849	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56700	2500	2	4.61	4883259900	86939	144.67	54200	57200	53800	70400	38000	54200	56168.81	10.66	0	19514	56066	55132	54566	53632	53066	55600	54100	54	16200	500	39020	100	1	10733334	6086	102.90	2.18	12	0.81	551.00	25993.00	86700	20231010	-34.60	43000	20240805	31.86	82400	-31.19	20240104	43000	31.86	20240805	86700	-34.60	20231010	43000	31.86	20240805	1.83	N	189300	500	53 억	1144470	N	N	27	N	N
139	20241007	140919	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56700	2500	2	4.61	4344611200	77431	128.85	54200	57200	53800	70400	38000	54200	56109.45	10.66	0	18565	56066	55132	54566	53632	53066	55600	54100	54	16200	500	39020	100	1	10733334	6086	102.90	2.18	12	0.72	551.00	25993.00	86700	20231010	-34.60	43000	20240805	31.86	82400	-31.19	20240104	43000	31.86	20240805	86700	-34.60	20231010	43000	31.86	20240805	1.83	N	189300	500	53 억	1144470	N	N	27	N	N
140	20241007	130848	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56600	2400	2	4.43	3862265700	68883	114.62	54200	57200	53800	70400	38000	54200	56069.94	10.66	0	18003	56066	55132	54566	53632	53066	55600	54100	54	16200	500	39020	100	1	10733334	6075	102.72	2.18	12	0.64	551.00	25993.00	86700	20231010	-34.72	43000	20240805	31.63	82400	-31.31	20240104	43000	31.63	20240805	86700	-34.72	20231010	43000	31.63	20240805	1.83	N	189300	500	53 억	1144470	N	N	27	N	N
141	20241007	120923	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56800	2600	2	4.80	3621384600	64636	107.56	54200	57200	53800	70400	38000	54200	56027.36	10.66	0	17670	56066	55132	54566	53632	53066	55600	54100	54	16200	500	39020	100	1	10733334	6097	103.09	2.19	12	0.60	551.00	25993.00	86700	20231010	-34.49	43000	20240805	32.09	82400	-31.07	20240104	43000	32.09	20240805	86700	-34.49	20231010	43000	32.09	20240805	1.83	N	189300	500	53 억	1144470	N	N	27	N	N
142	20241007	110836	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56400	2200	2	4.06	3191500600	57021	94.88	54200	57200	53800	70400	38000	54200	55970.62	10.66	0	15095	56066	55132	54566	53632	53066	55600	54100	54	16200	500	39020	100	1	10733334	6054	102.36	2.17	12	0.53	551.00	25993.00	86700	20231010	-34.95	43000	20240805	31.16	82400	-31.55	20240104	43000	31.16	20240805	86700	-34.95	20231010	43000	31.16	20240805	1.83	N	189300	500	53 억	1144470	N	N	27	N	N
143	20241007	100834	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56200	2000	2	3.69	1392197500	25337	42.16	54200	56200	53800	70400	38000	54200	54947.21	10.66	0	5299	56066	55132	54566	53632	53066	55600	54100	54	16200	500	39020	100	1	10733334	6032	102.00	2.16	12	0.24	551.00	25993.00	86700	20231010	-35.18	43000	20240805	30.70	82400	-31.80	20240104	43000	30.70	20240805	86700	-35.18	20231010	43000	30.70	20240805	1.83	N	189300	500	53 억	1144470	N	N	27	N	N
144	20241007	090912	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54200	0	3	0.00	369323200	6805	11.32	54200	54700	53900	70400	38000	54200	54272.33	10.66	0	-1979	56066	55132	54566	53632	53066	55600	54100	54	16200	500	39020	100	1	10733334	5817	98.37	2.09	12	0.06	551.00	25993.00	86700	20231010	-37.49	43000	20240805	26.05	82400	-34.22	20240104	43000	26.05	20240805	86700	-37.49	20231010	43000	26.05	20240805	1.83	N	189300	500	53 억	1144470	N	N	27	N	N
145	20241004	160810	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54200	-100	5	-0.18	3285044900	59996	180.91	54000	55500	54000	70500	38100	54300	54760.58	10.61	0	11738	55700	55000	54500	53800	53300	54750	53550	54	16200	500	39090	100	1	10733334	5817	98.37	2.09	12	0.56	551.00	25993.00	87300	20230921	-37.92	43000	20240805	26.05	82400	-34.22	20240104	43000	26.05	20240805	86700	-37.49	20231010	43000	26.05	20240805	1.86	N	189300	500	53 억	1138451	N	N	27	N	N
146	20241004	150823	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54400	100	2	0.18	3020308800	55108	166.17	54000	55500	54000	70500	38100	54300	54807.08	10.61	0	11741	55700	55000	54500	53800	53300	54750	53550	54	16200	500	39090	100	1	10733334	5839	98.73	2.09	12	0.51	551.00	25993.00	87300	20230921	-37.69	43000	20240805	26.51	82400	-33.98	20240104	43000	26.51	20240805	86700	-37.25	20231010	43000	26.51	20240805	1.86	N	189300	500	53 억	1138451	N	N	23	N	N
147	20241004	140813	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55000	700	2	1.29	2065241100	37557	113.25	54000	55500	54000	70500	38100	54300	54989.51	10.61	0	4503	55700	55000	54500	53800	53300	54750	53550	54	16200	500	39090	100	1	10733334	5903	99.82	2.12	12	0.35	551.00	25993.00	87300	20230921	-37.00	43000	20240805	27.91	82400	-33.25	20240104	43000	27.91	20240805	86700	-36.56	20231010	43000	27.91	20240805	1.86	N	189300	500	53 억	1138451	N	N	23	N	N
148	20241004	130820	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55400	1100	2	2.03	1841100000	33504	101.03	54000	55400	54000	70500	38100	54300	54951.65	10.61	0	5948	55700	55000	54500	53800	53300	54750	53550	54	16200	500	39090	100	1	10733334	5946	100.54	2.13	12	0.31	551.00	25993.00	87300	20230921	-36.54	43000	20240805	28.84	82400	-32.77	20240104	43000	28.84	20240805	86700	-36.10	20231010	43000	28.84	20240805	1.86	N	189300	500	53 억	1138451	N	N	23	N	N
149	20241004	120817	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55300	1000	2	1.84	1455159200	26507	79.93	54000	55400	54000	70500	38100	54300	54897.17	10.61	0	6808	55700	55000	54500	53800	53300	54750	53550	54	16200	500	39090	100	1	10733334	5936	100.36	2.13	12	0.25	551.00	25993.00	87300	20230921	-36.66	43000	20240805	28.60	82400	-32.89	20240104	43000	28.60	20240805	86700	-36.22	20231010	43000	28.60	20240805	1.86	N	189300	500	53 억	1138451	N	N	23	N	N
150	20241004	110813	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55200	900	2	1.66	1064891800	19446	58.64	54000	55300	54000	70500	38100	54300	54761.48	10.61	0	5837	55700	55000	54500	53800	53300	54750	53550	54	16200	500	39090	100	1	10733334	5925	100.18	2.12	12	0.18	551.00	25993.00	87300	20230921	-36.77	43000	20240805	28.37	82400	-33.01	20240104	43000	28.37	20240805	86700	-36.33	20231010	43000	28.37	20240805	1.86	N	189300	500	53 억	1138451	N	N	23	N	N
151	20241004	100813	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55100	800	2	1.47	763786600	13981	42.16	54000	55300	54000	70500	38100	54300	54630.33	10.61	0	5005	55700	55000	54500	53800	53300	54750	53550	54	16200	500	39090	100	1	10733334	5914	100.00	2.12	12	0.13	551.00	25993.00	87300	20230921	-36.88	43000	20240805	28.14	82400	-33.13	20240104	43000	28.14	20240805	86700	-36.45	20231010	43000	28.14	20240805	1.86	N	189300	500	53 억	1138451	N	N	23	N	N
152	20241004	090815	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54300	0	3	0.00	262642200	4837	14.59	54000	54800	54000	70500	38100	54300	54298.57	10.61	0	2913	55700	55000	54500	53800	53300	54750	53550	54	16200	500	39090	100	1	10733334	5828	98.55	2.09	12	0.05	551.00	25993.00	87300	20230921	-37.80	43000	20240805	26.28	82400	-34.10	20240104	43000	26.28	20240805	86700	-37.37	20231010	43000	26.28	20240805	1.86	N	189300	500	53 억	1138451	N	N	23	N	N
153	20241002	160809	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54300	-700	5	-1.27	1808408000	33071	67.76	54800	55200	54000	71500	38500	55000	54682.36	10.58	0	1948	56933	55966	55033	54066	53133	55500	53600	54	16500	500	39600	100	1	10733334	5828	98.55	2.09	12	0.31	551.00	25993.00	88600	20230920	-38.71	43000	20240805	26.28	82400	-34.10	20240104	43000	26.28	20240805	86700	-37.37	20231010	43000	26.28	20240805	1.90	N	189300	500	53 억	1135583	N	N	23	N	N
154	20241002	150821	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54300	-700	5	-1.27	1719882500	31439	64.42	54800	55200	54100	71500	38500	55000	54704.50	10.58	0	1622	56933	55966	55033	54066	53133	55500	53600	54	16500	500	39600	100	1	10733334	5828	98.55	2.09	12	0.29	551.00	25993.00	88600	20230920	-38.71	43000	20240805	26.28	82400	-34.10	20240104	43000	26.28	20240805	86700	-37.37	20231010	43000	26.28	20240805	1.90	N	189300	500	53 억	1135583	N	N	30	N	N
155	20241002	140820	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54900	-100	5	-0.18	1300738700	23769	48.70	54800	55200	54300	71500	38500	55000	54723.07	10.58	0	3546	56933	55966	55033	54066	53133	55500	53600	54	16500	500	39600	100	1	10733334	5893	99.64	2.11	12	0.22	551.00	25993.00	88600	20230920	-38.04	43000	20240805	27.67	82400	-33.37	20240104	43000	27.67	20240805	86700	-36.68	20231010	43000	27.67	20240805	1.90	N	189300	500	53 억	1135583	N	N	30	N	N
156	20241002	130809	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54800	-200	5	-0.36	1083730200	19806	40.58	54800	55200	54300	71500	38500	55000	54715.92	10.58	0	2706	56933	55966	55033	54066	53133	55500	53600	54	16500	500	39600	100	1	10733334	5882	99.46	2.11	12	0.18	551.00	25993.00	88600	20230920	-38.15	43000	20240805	27.44	82400	-33.50	20240104	43000	27.44	20240805	86700	-36.79	20231010	43000	27.44	20240805	1.90	N	189300	500	53 억	1135583	N	N	30	N	N
157	20241002	120809	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54600	-400	5	-0.73	929994600	17001	34.83	54800	55200	54300	71500	38500	55000	54700.69	10.58	0	1827	56933	55966	55033	54066	53133	55500	53600	54	16500	500	39600	100	1	10733334	5860	99.09	2.10	12	0.16	551.00	25993.00	88600	20230920	-38.37	43000	20240805	26.98	82400	-33.74	20240104	43000	26.98	20240805	86700	-37.02	20231010	43000	26.98	20240805	1.90	N	189300	500	53 억	1135583	N	N	30	N	N
158	20241002	110800	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54700	-300	5	-0.55	808154800	14767	30.26	54800	55200	54300	71500	38500	55000	54725.33	10.58	0	1368	56933	55966	55033	54066	53133	55500	53600	54	16500	500	39600	100	1	10733334	5871	99.27	2.10	12	0.14	551.00	25993.00	88600	20230920	-38.26	43000	20240805	27.21	82400	-33.62	20240104	43000	27.21	20240805	86700	-36.91	20231010	43000	27.21	20240805	1.90	N	189300	500	53 억	1135583	N	N	30	N	N
159	20241002	100758	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54700	-300	5	-0.55	466086600	8526	17.47	54800	55200	54300	71500	38500	55000	54662.78	10.58	0	-602	56933	55966	55033	54066	53133	55500	53600	54	16500	500	39600	100	1	10733334	5871	99.27	2.10	12	0.08	551.00	25993.00	88600	20230920	-38.26	43000	20240805	27.21	82400	-33.62	20240104	43000	27.21	20240805	86700	-36.91	20231010	43000	27.21	20240805	1.90	N	189300	500	53 억	1135583	N	N	30	N	N
160	20241002	090759	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55000	0	3	0.00	199239900	3640	7.46	54800	55200	54300	71500	38500	55000	54729.24	10.58	0	-250	56933	55966	55033	54066	53133	55500	53600	54	16500	500	39600	100	1	10733334	5903	99.82	2.12	12	0.03	551.00	25993.00	88600	20230920	-37.92	43000	20240805	27.91	82400	-33.25	20240104	43000	27.91	20240805	86700	-36.56	20231010	43000	27.91	20240805	1.90	N	189300	500	53 억	1135583	N	N	30	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History