KissMeData/272290/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161156	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24650	450	2	1.86	2069803400	85162	142.94	23850	24700	23550	31450	16950	24200	24303.82	15.85	0	14093	24733	24466	24283	24016	23833	24375	23925	101	7250	500	17900	50	1	20227658	4986	15.18	1.17	12	0.42	1624.00	21070.00	41350	20240628	-40.39	22750	20241025	8.35	41350	-40.39	20240628	22750	8.35	20241025	41350	-40.39	20240628	22750	8.35	20241025	2.62	N	272290	500	101 억	3205293	N	N	1223	N	N
3	20241031	151216	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24600	400	2	1.65	1880127400	77458	130.01	23850	24700	23550	31450	16950	24200	24272.86	15.85	0	12317	24733	24466	24283	24016	23833	24375	23925	101	7250	500	17900	50	1	20227658	4976	15.15	1.17	12	0.38	1624.00	21070.00	41350	20240628	-40.51	22750	20241025	8.13	41350	-40.51	20240628	22750	8.13	20241025	41350	-40.51	20240628	22750	8.13	20241025	2.62	N	272290	500	101 억	3205293	N	N	1009	N	N
4	20241031	141213	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24500	300	2	1.24	1351636900	55955	93.92	23850	24700	23550	31450	16950	24200	24155.78	15.85	0	12379	24733	24466	24283	24016	23833	24375	23925	101	7250	500	17900	50	1	20227658	4956	15.09	1.16	12	0.28	1624.00	21070.00	41350	20240628	-40.75	22750	20241025	7.69	41350	-40.75	20240628	22750	7.69	20241025	41350	-40.75	20240628	22750	7.69	20241025	2.62	N	272290	500	101 억	3205293	N	N	1009	N	N
5	20241031	131213	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24550	350	2	1.45	1236460000	51256	86.03	23850	24700	23550	31450	16950	24200	24123.22	15.85	0	11424	24733	24466	24283	24016	23833	24375	23925	101	7250	500	17900	50	1	20227658	4966	15.12	1.17	12	0.25	1624.00	21070.00	41350	20240628	-40.63	22750	20241025	7.91	41350	-40.63	20240628	22750	7.91	20241025	41350	-40.63	20240628	22750	7.91	20241025	2.62	N	272290	500	101 억	3205293	N	N	1009	N	N
6	20241031	121211	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24600	400	2	1.65	1161533300	48202	80.91	23850	24700	23550	31450	16950	24200	24097.20	15.85	0	10210	24733	24466	24283	24016	23833	24375	23925	101	7250	500	17900	50	1	20227658	4976	15.15	1.17	12	0.24	1624.00	21070.00	41350	20240628	-40.51	22750	20241025	8.13	41350	-40.51	20240628	22750	8.13	20241025	41350	-40.51	20240628	22750	8.13	20241025	2.62	N	272290	500	101 억	3205293	N	N	1009	N	N
7	20241031	111209	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24600	400	2	1.65	984886100	41011	68.84	23850	24650	23550	31450	16950	24200	24015.16	15.85	0	8630	24733	24466	24283	24016	23833	24375	23925	101	7250	500	17900	50	1	20227658	4976	15.15	1.17	12	0.20	1624.00	21070.00	41350	20240628	-40.51	22750	20241025	8.13	41350	-40.51	20240628	22750	8.13	20241025	41350	-40.51	20240628	22750	8.13	20241025	2.62	N	272290	500	101 억	3205293	N	N	1009	N	N
8	20241031	101211	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24050	-150	5	-0.62	670348000	28119	47.20	23850	24200	23550	31450	16950	24200	23839.67	15.85	0	6588	24733	24466	24283	24016	23833	24375	23925	101	7250	500	17900	50	1	20227658	4865	14.81	1.14	12	0.14	1624.00	21070.00	41350	20240628	-41.84	22750	20241025	5.71	41350	-41.84	20240628	22750	5.71	20241025	41350	-41.84	20240628	22750	5.71	20241025	2.62	N	272290	500	101 억	3205293	N	N	1009	N	N
9	20241031	091210	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	-300	5	-1.24	373316000	15754	26.44	23850	23900	23550	31450	16950	24200	23696.55	15.85	0	5393	24733	24466	24283	24016	23833	24375	23925	101	7250	500	17900	50	1	20227658	4834	14.72	1.13	12	0.08	1624.00	21070.00	41350	20240628	-42.20	22750	20241025	5.05	41350	-42.20	20240628	22750	5.05	20241025	41350	-42.20	20240628	22750	5.05	20241025	2.62	N	272290	500	101 억	3205293	N	N	1009	N	N
10	20241030	161205	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24200	-350	5	-1.43	1437322300	59243	33.13	24550	24550	24100	31900	17200	24550	24261.46	15.94	0	-26183	25216	24882	24216	23882	23216	25050	24050	101	7350	500	18160	50	1	20227658	4895	14.90	1.15	12	0.29	1624.00	21070.00	41350	20240628	-41.48	22750	20241025	6.37	41350	-41.48	20240628	22750	6.37	20241025	41350	-41.48	20240628	22750	6.37	20241025	2.59	N	272290	500	101 억	3223943	N	N	1009	N	N
11	20241030	151235	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24150	-400	5	-1.63	1348684450	55578	31.08	24550	24550	24100	31900	17200	24550	24266.50	15.94	0	-25318	25216	24882	24216	23882	23216	25050	24050	101	7350	500	18160	50	1	20227658	4885	14.87	1.15	12	0.27	1624.00	21070.00	41350	20240628	-41.60	22750	20241025	6.15	41350	-41.60	20240628	22750	6.15	20241025	41350	-41.60	20240628	22750	6.15	20241025	2.59	N	272290	500	101 억	3223943	N	N	347	N	N
12	20241030	141210	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24200	-350	5	-1.43	996954000	41033	22.95	24550	24550	24100	31900	17200	24550	24296.38	15.94	0	-22266	25216	24882	24216	23882	23216	25050	24050	101	7350	500	18160	50	1	20227658	4895	14.90	1.15	12	0.20	1624.00	21070.00	41350	20240628	-41.48	22750	20241025	6.37	41350	-41.48	20240628	22750	6.37	20241025	41350	-41.48	20240628	22750	6.37	20241025	2.59	N	272290	500	101 억	3223943	N	N	347	N	N
13	20241030	131217	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24200	-350	5	-1.43	733397100	30138	16.86	24550	24550	24150	31900	17200	24550	24334.61	15.94	0	-16492	25216	24882	24216	23882	23216	25050	24050	101	7350	500	18160	50	1	20227658	4895	14.90	1.15	12	0.15	1624.00	21070.00	41350	20240628	-41.48	22750	20241025	6.37	41350	-41.48	20240628	22750	6.37	20241025	41350	-41.48	20240628	22750	6.37	20241025	2.59	N	272290	500	101 억	3223943	N	N	347	N	N
14	20241030	121233	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24200	-350	5	-1.43	600239000	24637	13.78	24550	24550	24200	31900	17200	24550	24363.29	15.94	0	-12614	25216	24882	24216	23882	23216	25050	24050	101	7350	500	18160	50	1	20227658	4895	14.90	1.15	12	0.12	1624.00	21070.00	41350	20240628	-41.48	22750	20241025	6.37	41350	-41.48	20240628	22750	6.37	20241025	41350	-41.48	20240628	22750	6.37	20241025	2.59	N	272290	500	101 억	3223943	N	N	347	N	N
15	20241030	111213	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24300	-250	5	-1.02	404897950	16600	9.28	24550	24550	24200	31900	17200	24550	24391.41	15.94	0	-6544	25216	24882	24216	23882	23216	25050	24050	101	7350	500	18160	50	1	20227658	4915	14.96	1.15	12	0.08	1624.00	21070.00	41350	20240628	-41.23	22750	20241025	6.81	41350	-41.23	20240628	22750	6.81	20241025	41350	-41.23	20240628	22750	6.81	20241025	2.59	N	272290	500	101 억	3223943	N	N	347	N	N
16	20241030	101205	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24300	-250	5	-1.02	253436550	10392	5.81	24550	24550	24200	31900	17200	24550	24387.61	15.94	0	-5423	25216	24882	24216	23882	23216	25050	24050	101	7350	500	18160	50	1	20227658	4915	14.96	1.15	12	0.05	1624.00	21070.00	41350	20240628	-41.23	22750	20241025	6.81	41350	-41.23	20240628	22750	6.81	20241025	41350	-41.23	20240628	22750	6.81	20241025	2.59	N	272290	500	101 억	3223943	N	N	347	N	N
17	20241030	091213	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24500	-50	5	-0.20	67209050	2744	1.53	24550	24550	24400	31900	17200	24550	24493.03	15.94	0	-1588	25216	24882	24216	23882	23216	25050	24050	101	7350	500	18160	50	1	20227658	4956	15.09	1.16	12	0.01	1624.00	21070.00	41350	20240628	-40.75	22750	20241025	7.69	41350	-40.75	20240628	22750	7.69	20241025	41350	-40.75	20240628	22750	7.69	20241025	2.59	N	272290	500	101 억	3223943	N	N	347	N	N
18	20241029	161127	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24550	1000	2	4.25	4311128250	178068	185.49	23600	24550	23550	30600	16500	23550	24210.10	15.98	14	-3546	24350	23950	23400	23000	22450	24150	23200	101	7050	500	17420	50	1	20227658	4966	15.12	1.17	12	0.88	1624.00	21070.00	41350	20240628	-40.63	22750	20241025	7.91	41350	-40.63	20240628	22750	7.91	20241025	41350	-40.63	20240628	22750	7.91	20241025	2.64	N	272290	500	101 억	3231961	N	N	347	N	N
19	20241029	151145	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24400	850	2	3.61	4052771800	167530	174.51	23600	24500	23550	30600	16500	23550	24191.32	15.98	14	-1595	24350	23950	23400	23000	22450	24150	23200	101	7050	500	17420	50	1	20227658	4936	15.02	1.16	12	0.83	1624.00	21070.00	41350	20240628	-40.99	22750	20241025	7.25	41350	-40.99	20240628	22750	7.25	20241025	41350	-40.99	20240628	22750	7.25	20241025	2.64	N	272290	500	101 억	3231961	N	N	274	N	N
20	20241029	141012	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24400	850	2	3.61	3538110200	146415	152.52	23600	24500	23550	30600	16500	23550	24164.94	15.98	14	-7582	24350	23950	23400	23000	22450	24150	23200	101	7050	500	17420	50	1	20227658	4936	15.02	1.16	12	0.72	1624.00	21070.00	41350	20240628	-40.99	22750	20241025	7.25	41350	-40.99	20240628	22750	7.25	20241025	41350	-40.99	20240628	22750	7.25	20241025	2.64	N	272290	500	101 억	3231961	N	N	274	N	N
21	20241029	131137	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24100	550	2	2.34	2479757900	102848	107.13	23600	24450	23550	30600	16500	23550	24110.90	15.98	14	-8044	24350	23950	23400	23000	22450	24150	23200	101	7050	500	17420	50	1	20227658	4875	14.84	1.14	12	0.51	1624.00	21070.00	41350	20240628	-41.72	22750	20241025	5.93	41350	-41.72	20240628	22750	5.93	20241025	41350	-41.72	20240628	22750	5.93	20241025	2.64	N	272290	500	101 억	3231961	N	N	274	N	N
22	20241029	121136	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24150	600	2	2.55	2004838600	83283	86.75	23600	24450	23550	30600	16500	23550	24072.60	15.98	14	-11473	24350	23950	23400	23000	22450	24150	23200	101	7050	500	17420	50	1	20227658	4885	14.87	1.15	12	0.41	1624.00	21070.00	41350	20240628	-41.60	22750	20241025	6.15	41350	-41.60	20240628	22750	6.15	20241025	41350	-41.60	20240628	22750	6.15	20241025	2.64	N	272290	500	101 억	3231961	N	N	274	N	N
23	20241029	111157	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23950	400	2	1.70	1910748250	79359	82.67	23600	24450	23550	30600	16500	23550	24077.27	15.98	14	-12113	24350	23950	23400	23000	22450	24150	23200	101	7050	500	17420	50	1	20227658	4845	14.75	1.14	12	0.39	1624.00	21070.00	41350	20240628	-42.08	22750	20241025	5.27	41350	-42.08	20240628	22750	5.27	20241025	41350	-42.08	20240628	22750	5.27	20241025	2.64	N	272290	500	101 억	3231961	N	N	274	N	N
24	20241029	101133	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	450	2	1.91	1693255250	70289	73.22	23600	24450	23550	30600	16500	23550	24089.90	15.98	14	-7057	24350	23950	23400	23000	22450	24150	23200	101	7050	500	17420	50	1	20227658	4855	14.78	1.14	12	0.35	1624.00	21070.00	41350	20240628	-41.96	22750	20241025	5.49	41350	-41.96	20240628	22750	5.49	20241025	41350	-41.96	20240628	22750	5.49	20241025	2.64	N	272290	500	101 억	3231961	N	N	274	N	N
25	20241028	161124	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	650	2	2.84	2198208200	94291	131.70	22950	23800	22850	29750	16050	22900	23313.27	15.66	0	17180	23666	23282	23016	22632	22366	23150	22500	101	6850	500	16940	50	1	20227658	4764	14.50	1.12	12	0.47	1624.00	21070.00	41350	20240628	-43.05	22750	20241025	3.52	41350	-43.05	20240628	22750	3.52	20241025	41350	-43.05	20240628	22750	3.52	20241025	2.64	N	272290	500	101 억	3167578	N	N	274	N	N
26	20241028	151132	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23650	750	2	3.28	2151326000	92302	128.92	22950	23800	22850	29750	16050	22900	23307.76	15.66	0	17464	23666	23282	23016	22632	22366	23150	22500	101	6850	500	16940	50	1	20227658	4784	14.56	1.12	12	0.46	1624.00	21070.00	41350	20240628	-42.81	22750	20241025	3.96	41350	-42.81	20240628	22750	3.96	20241025	41350	-42.81	20240628	22750	3.96	20241025	2.64	N	272290	500	101 억	3167578	N	N	3	N	N
27	20241028	141134	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	650	2	2.84	1845423150	79361	110.84	22950	23800	22850	29750	16050	22900	23253.82	15.66	0	17791	23666	23282	23016	22632	22366	23150	22500	101	6850	500	16940	50	1	20227658	4764	14.50	1.12	12	0.39	1624.00	21070.00	41350	20240628	-43.05	22750	20241025	3.52	41350	-43.05	20240628	22750	3.52	20241025	41350	-43.05	20240628	22750	3.52	20241025	2.64	N	272290	500	101 억	3167578	N	N	3	N	N
28	20241028	131128	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	450	2	1.97	1208830400	52349	73.12	22950	23350	22850	29750	16050	22900	23092.00	15.66	0	23155	23666	23282	23016	22632	22366	23150	22500	101	6850	500	16940	50	1	20227658	4723	14.38	1.11	12	0.26	1624.00	21070.00	41350	20240628	-43.53	22750	20241025	2.64	41350	-43.53	20240628	22750	2.64	20241025	41350	-43.53	20240628	22750	2.64	20241025	2.64	N	272290	500	101 억	3167578	N	N	3	N	N
29	20241028	121129	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	400	2	1.75	1116362650	48374	67.56	22950	23300	22850	29750	16050	22900	23077.98	15.66	0	20487	23666	23282	23016	22632	22366	23150	22500	101	6850	500	16940	50	1	20227658	4713	14.35	1.11	12	0.24	1624.00	21070.00	41350	20240628	-43.65	22750	20241025	2.42	41350	-43.65	20240628	22750	2.42	20241025	41350	-43.65	20240628	22750	2.42	20241025	2.64	N	272290	500	101 억	3167578	N	N	3	N	N
30	20241028	110946	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	200	2	0.87	907336900	39351	54.96	22950	23250	22850	29750	16050	22900	23057.79	15.66	0	15800	23666	23282	23016	22632	22366	23150	22500	101	6850	500	16940	50	1	20227658	4673	14.22	1.10	12	0.19	1624.00	21070.00	41350	20240628	-44.14	22750	20241025	1.54	41350	-44.14	20240628	22750	1.54	20241025	41350	-44.14	20240628	22750	1.54	20241025	2.64	N	272290	500	101 억	3167578	N	N	3	N	N
31	20241028	101116	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	200	2	0.87	457694450	19823	27.69	22950	23250	22850	29750	16050	22900	23089.68	15.66	0	3861	23666	23282	23016	22632	22366	23150	22500	101	6850	500	16940	50	1	20227658	4673	14.22	1.10	12	0.10	1624.00	21070.00	41350	20240628	-44.14	22750	20241025	1.54	41350	-44.14	20240628	22750	1.54	20241025	41350	-44.14	20240628	22750	1.54	20241025	2.64	N	272290	500	101 억	3167578	N	N	3	N	N
32	20241028	091125	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23200	300	2	1.31	87422600	3790	5.29	22950	23250	22850	29750	16050	22900	23069.56	15.66	0	-379	23666	23282	23016	22632	22366	23150	22500	101	6850	500	16940	50	1	20227658	4693	14.29	1.10	12	0.02	1624.00	21070.00	41350	20240628	-43.89	22750	20241025	1.98	41350	-43.89	20240628	22750	1.98	20241025	41350	-43.89	20240628	22750	1.98	20241025	2.64	N	272290	500	101 억	3167578	N	N	3	N	N
33	20241025	161127	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22900	-200	5	-0.87	1620393300	70588	114.87	23300	23400	22750	30000	16200	23100	22955.84	15.92	0	-159	23800	23450	23250	22900	22700	23350	22800	101	6900	500	17090	50	1	20227658	4632	14.10	1.09	12	0.35	1624.00	21070.00	41350	20240628	-44.62	22750	20241025	0.66	41350	-44.62	20240628	22750	0.66	20241025	41350	-44.62	20240628	22750	0.66	20241025	2.69	N	272290	500	101 억	3220706	N	N	3	N	N
34	20241025	151131	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22850	-250	5	-1.08	1450076200	63149	102.76	23300	23400	22750	30000	16200	23100	22962.77	15.92	0	-2657	23800	23450	23250	22900	22700	23350	22800	101	6900	500	17090	50	1	20227658	4622	14.07	1.08	12	0.31	1624.00	21070.00	41350	20240628	-44.74	22750	20241025	0.44	41350	-44.74	20240628	22750	0.44	20241025	41350	-44.74	20240628	22750	0.44	20241025	2.69	N	272290	500	101 억	3220706	N	N	819	N	N
35	20241025	141128	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22750	-350	5	-1.52	1161315250	50518	82.21	23300	23400	22750	30000	16200	23100	22988.15	15.92	0	-6742	23800	23450	23250	22900	22700	23350	22800	101	6900	500	17090	50	1	20227658	4602	14.01	1.08	12	0.25	1624.00	21070.00	41350	20240628	-44.98	22750	20241025	0.00	41350	-44.98	20240628	22750	0.00	20241025	41350	-44.98	20240628	22750	0.00	20241025	2.69	N	272290	500	101 억	3220706	N	N	819	N	N
36	20241025	131128	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22950	-150	5	-0.65	939344300	40793	66.38	23300	23400	22800	30000	16200	23100	23027.10	15.92	0	-5268	23800	23450	23250	22900	22700	23350	22800	101	6900	500	17090	50	1	20227658	4642	14.13	1.09	12	0.20	1624.00	21070.00	41350	20240628	-44.50	22800	20241025	0.66	41350	-44.50	20240628	22800	0.66	20241025	41350	-44.50	20240628	22800	0.66	20241025	2.69	N	272290	500	101 억	3220706	N	N	819	N	N
37	20241025	121132	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23100	0	3	0.00	822799800	35727	58.14	23300	23400	22800	30000	16200	23100	23030.20	15.92	0	-3581	23800	23450	23250	22900	22700	23350	22800	101	6900	500	17090	50	1	20227658	4673	14.22	1.10	12	0.18	1624.00	21070.00	41350	20240628	-44.14	22800	20241025	1.32	41350	-44.14	20240628	22800	1.32	20241025	41350	-44.14	20240628	22800	1.32	20241025	2.69	N	272290	500	101 억	3220706	N	N	819	N	N
38	20241025	111127	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22900	-200	5	-0.87	563032600	24439	39.77	23300	23400	22800	30000	16200	23100	23038.28	15.92	0	-2192	23800	23450	23250	22900	22700	23350	22800	101	6900	500	17090	50	1	20227658	4632	14.10	1.09	12	0.12	1624.00	21070.00	41350	20240628	-44.62	22800	20241025	0.44	41350	-44.62	20240628	22800	0.44	20241025	41350	-44.62	20240628	22800	0.44	20241025	2.69	N	272290	500	101 억	3220706	N	N	819	N	N
39	20241025	101126	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	-50	5	-0.22	311866000	13487	21.95	23300	23400	23000	30000	16200	23100	23123.45	15.92	0	-2228	23800	23450	23250	22900	22700	23350	22800	101	6900	500	17090	50	1	20227658	4662	14.19	1.09	12	0.07	1624.00	21070.00	41350	20240628	-44.26	22800	20241023	1.10	41350	-44.26	20240628	22800	1.10	20241023	41350	-44.26	20240628	22800	1.10	20241023	2.69	N	272290	500	101 억	3220706	N	N	819	N	N
40	20241025	091131	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	0	3	0.00	76752950	3316	5.40	23300	23350	23000	30000	16200	23100	23146.25	15.92	0	-1297	23800	23450	23250	22900	22700	23350	22800	101	6900	500	17090	50	1	20227658	4673	14.22	1.10	12	0.02	1624.00	21070.00	41350	20240628	-44.14	22800	20241023	1.32	41350	-44.14	20240628	22800	1.32	20241023	41350	-44.14	20240628	22800	1.32	20241023	2.69	N	272290	500	101 억	3220706	N	N	819	N	N
41	20241024	161106	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	-450	5	-1.91	1413724100	60806	77.98	23200	23600	23050	30600	16500	23550	23251.64	15.94	0	-5425	24316	23932	23366	22982	22416	24125	23175	101	7050	500	17420	50	1	20227658	4673	14.22	1.10	12	0.30	1624.00	21070.00	41350	20240628	-44.14	22800	20241023	1.32	41350	-44.14	20240628	22800	1.32	20241023	41350	-44.14	20240628	22800	1.32	20241023	2.71	N	272290	500	101 억	3224964	N	N	819	N	N
42	20241024	151117	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	-400	5	-1.70	1242208500	53381	68.46	23200	23600	23050	30600	16500	23550	23270.61	15.94	0	-2089	24316	23932	23366	22982	22416	24125	23175	101	7050	500	17420	50	1	20227658	4683	14.25	1.10	12	0.26	1624.00	21070.00	41350	20240628	-44.01	22800	20241023	1.54	41350	-44.01	20240628	22800	1.54	20241023	41350	-44.01	20240628	22800	1.54	20241023	2.71	N	272290	500	101 억	3224964	N	N	3925	N	N
43	20241024	141102	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	-400	5	-1.70	1127418000	48417	62.09	23200	23600	23050	30600	16500	23550	23285.58	15.94	0	-990	24316	23932	23366	22982	22416	24125	23175	101	7050	500	17420	50	1	20227658	4683	14.25	1.10	12	0.24	1624.00	21070.00	41350	20240628	-44.01	22800	20241023	1.54	41350	-44.01	20240628	22800	1.54	20241023	41350	-44.01	20240628	22800	1.54	20241023	2.71	N	272290	500	101 억	3224964	N	N	3925	N	N
44	20241024	131115	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	-250	5	-1.06	923751900	39616	50.81	23200	23600	23050	30600	16500	23550	23317.64	15.94	0	-34	24316	23932	23366	22982	22416	24125	23175	101	7050	500	17420	50	1	20227658	4713	14.35	1.11	12	0.20	1624.00	21070.00	41350	20240628	-43.65	22800	20241023	2.19	41350	-43.65	20240628	22800	2.19	20241023	41350	-43.65	20240628	22800	2.19	20241023	2.71	N	272290	500	101 억	3224964	N	N	3925	N	N
45	20241024	121110	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	-150	5	-0.64	845622000	36258	46.50	23200	23600	23050	30600	16500	23550	23322.35	15.94	0	961	24316	23932	23366	22982	22416	24125	23175	101	7050	500	17420	50	1	20227658	4733	14.41	1.11	12	0.18	1624.00	21070.00	41350	20240628	-43.41	22800	20241023	2.63	41350	-43.41	20240628	22800	2.63	20241023	41350	-43.41	20240628	22800	2.63	20241023	2.71	N	272290	500	101 억	3224964	N	N	3925	N	N
46	20241024	111107	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	-150	5	-0.64	697288050	29893	38.34	23200	23600	23050	30600	16500	23550	23326.12	15.94	0	380	24316	23932	23366	22982	22416	24125	23175	101	7050	500	17420	50	1	20227658	4733	14.41	1.11	12	0.15	1624.00	21070.00	41350	20240628	-43.41	22800	20241023	2.63	41350	-43.41	20240628	22800	2.63	20241023	41350	-43.41	20240628	22800	2.63	20241023	2.71	N	272290	500	101 억	3224964	N	N	3925	N	N
47	20241024	101013	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	-150	5	-0.64	554203100	23753	30.46	23200	23600	23050	30600	16500	23550	23331.91	15.94	0	-945	24316	23932	23366	22982	22416	24125	23175	101	7050	500	17420	50	1	20227658	4733	14.41	1.11	12	0.12	1624.00	21070.00	41350	20240628	-43.41	22800	20241023	2.63	41350	-43.41	20240628	22800	2.63	20241023	41350	-43.41	20240628	22800	2.63	20241023	2.71	N	272290	500	101 억	3224964	N	N	3925	N	N
48	20241024	091141	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	-50	5	-0.21	298143050	12742	16.34	23200	23600	23200	30600	16500	23550	23398.44	15.94	0	-22	24316	23932	23366	22982	22416	24125	23175	101	7050	500	17420	50	1	20227658	4753	14.47	1.12	12	0.06	1624.00	21070.00	41350	20240628	-43.17	22800	20241023	3.07	41350	-43.17	20240628	22800	3.07	20241023	41350	-43.17	20240628	22800	3.07	20241023	2.71	N	272290	500	101 억	3224964	N	N	3925	N	N
49	20241023	161113	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23550	550	2	2.39	1804908050	77206	52.34	23150	23750	22800	29900	16100	23000	23376.62	15.87	0	20144	24100	23550	23250	22700	22400	23400	22550	101	6900	500	17020	50	1	20227658	4764	14.50	1.12	12	0.38	1624.00	21070.00	41350	20240628	-43.05	22800	20241023	3.29	41350	-43.05	20240628	22800	3.29	20241023	41350	-43.05	20240628	22800	3.29	20241023	2.76	N	272290	500	101 억	3210994	N	N	3925	N	N
50	20241023	151135	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23750	750	2	3.26	1658848950	71016	48.14	23150	23750	22800	29900	16100	23000	23358.82	15.87	0	18844	24100	23550	23250	22700	22400	23400	22550	101	6900	500	17020	50	1	20227658	4804	14.62	1.13	12	0.35	1624.00	21070.00	41350	20240628	-42.56	22800	20241023	4.17	41350	-42.56	20240628	22800	4.17	20241023	41350	-42.56	20240628	22800	4.17	20241023	2.76	N	272290	500	101 억	3210994	N	N	678	N	N
51	20241023	141143	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23650	650	2	2.83	1318272100	56626	38.39	23150	23650	22800	29900	16100	23000	23280.35	15.87	0	13767	24100	23550	23250	22700	22400	23400	22550	101	6900	500	17020	50	1	20227658	4784	14.56	1.12	12	0.28	1624.00	21070.00	41350	20240628	-42.81	22800	20241023	3.73	41350	-42.81	20240628	22800	3.73	20241023	41350	-42.81	20240628	22800	3.73	20241023	2.76	N	272290	500	101 억	3210994	N	N	678	N	N
52	20241023	131123	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23350	350	2	1.52	985421000	42475	28.79	23150	23450	22800	29900	16100	23000	23200.04	15.87	0	6184	24100	23550	23250	22700	22400	23400	22550	101	6900	500	17020	50	1	20227658	4723	14.38	1.11	12	0.21	1624.00	21070.00	41350	20240628	-43.53	22800	20241023	2.41	41350	-43.53	20240628	22800	2.41	20241023	41350	-43.53	20240628	22800	2.41	20241023	2.76	N	272290	500	101 억	3210994	N	N	678	N	N
53	20241023	121118	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23250	250	2	1.09	872433550	37615	25.50	23150	23450	22800	29900	16100	23000	23193.78	15.87	0	2534	24100	23550	23250	22700	22400	23400	22550	101	6900	500	17020	50	1	20227658	4703	14.32	1.10	12	0.19	1624.00	21070.00	41350	20240628	-43.77	22800	20241023	1.97	41350	-43.77	20240628	22800	1.97	20241023	41350	-43.77	20240628	22800	1.97	20241023	2.76	N	272290	500	101 억	3210994	N	N	678	N	N
54	20241023	111113	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23200	200	2	0.87	710680400	30687	20.80	23150	23450	22800	29900	16100	23000	23159.02	15.87	0	-790	24100	23550	23250	22700	22400	23400	22550	101	6900	500	17020	50	1	20227658	4693	14.29	1.10	12	0.15	1624.00	21070.00	41350	20240628	-43.89	22800	20241023	1.75	41350	-43.89	20240628	22800	1.75	20241023	41350	-43.89	20240628	22800	1.75	20241023	2.76	N	272290	500	101 억	3210994	N	N	678	N	N
55	20241023	101117	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23250	250	2	1.09	516376200	22308	15.12	23150	23450	22800	29900	16100	23000	23147.60	15.87	0	-3393	24100	23550	23250	22700	22400	23400	22550	101	6900	500	17020	50	1	20227658	4703	14.32	1.10	12	0.11	1624.00	21070.00	41350	20240628	-43.77	22800	20241023	1.97	41350	-43.77	20240628	22800	1.97	20241023	41350	-43.77	20240628	22800	1.97	20241023	2.76	N	272290	500	101 억	3210994	N	N	678	N	N
56	20241023	091117	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	150	2	0.65	85444150	3687	2.50	23150	23300	23000	29900	16100	23000	23174.58	15.87	0	-842	24100	23550	23250	22700	22400	23400	22550	101	6900	500	17020	50	1	20227658	4683	14.25	1.10	12	0.02	1624.00	21070.00	41350	20240628	-44.01	22950	20241022	0.87	41350	-44.01	20240628	22950	0.87	20241022	41350	-44.01	20240628	22950	0.87	20241022	2.76	N	272290	500	101 억	3210994	N	N	678	N	N
57	20241022	161104	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23000	-800	5	-3.36	3397339000	146691	135.30	23600	23800	22950	30900	16700	23800	23160.10	15.82	0	35228	24566	24182	23766	23382	22966	24375	23575	101	7100	500	17610	50	1	20227658	4652	14.16	1.09	12	0.73	1624.00	21070.00	41350	20240628	-44.38	22950	20241022	0.22	41350	-44.38	20240628	22950	0.22	20241022	41350	-44.38	20240628	22950	0.22	20241022	2.75	N	272290	500	101 억	3200312	N	N	678	N	N
58	20241022	151118	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23050	-750	5	-3.15	2984491650	128746	118.75	23600	23800	23000	30900	16700	23800	23181.24	15.82	0	28828	24566	24182	23766	23382	22966	24375	23575	101	7100	500	17610	50	1	20227658	4662	14.19	1.09	12	0.64	1624.00	21070.00	41350	20240628	-44.26	23000	20241022	0.22	41350	-44.26	20240628	23000	0.22	20241022	41350	-44.26	20240628	23000	0.22	20241022	2.75	N	272290	500	101 억	3200312	N	N	12294	N	N
59	20241022	141117	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23200	-600	5	-2.52	2641871500	113914	105.07	23600	23800	23000	30900	16700	23800	23191.81	15.82	0	25271	24566	24182	23766	23382	22966	24375	23575	101	7100	500	17610	50	1	20227658	4693	14.29	1.10	12	0.56	1624.00	21070.00	41350	20240628	-43.89	23000	20241022	0.87	41350	-43.89	20240628	23000	0.87	20241022	41350	-43.89	20240628	23000	0.87	20241022	2.75	N	272290	500	101 억	3200312	N	N	12294	N	N
60	20241022	131118	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23100	-700	5	-2.94	2414058550	104057	95.98	23600	23800	23000	30900	16700	23800	23199.39	15.82	0	23696	24566	24182	23766	23382	22966	24375	23575	101	7100	500	17610	50	1	20227658	4673	14.22	1.10	12	0.51	1624.00	21070.00	41350	20240628	-44.14	23000	20241022	0.43	41350	-44.14	20240628	23000	0.43	20241022	41350	-44.14	20240628	23000	0.43	20241022	2.75	N	272290	500	101 억	3200312	N	N	12294	N	N
61	20241022	121114	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23100	-700	5	-2.94	1898257950	81702	75.36	23600	23800	23050	30900	16700	23800	23233.92	15.82	0	12493	24566	24182	23766	23382	22966	24375	23575	101	7100	500	17610	50	1	20227658	4673	14.22	1.10	12	0.40	1624.00	21070.00	41350	20240628	-44.14	23050	20241022	0.22	41350	-44.14	20240628	23050	0.22	20241022	41350	-44.14	20240628	23050	0.22	20241022	2.75	N	272290	500	101 억	3200312	N	N	12294	N	N
62	20241022	111110	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23200	-600	5	-2.52	1588269050	68300	63.00	23600	23800	23050	30900	16700	23800	23254.31	15.82	0	8529	24566	24182	23766	23382	22966	24375	23575	101	7100	500	17610	50	1	20227658	4693	14.29	1.10	12	0.34	1624.00	21070.00	41350	20240628	-43.89	23050	20241022	0.65	41350	-43.89	20240628	23050	0.65	20241022	41350	-43.89	20240628	23050	0.65	20241022	2.75	N	272290	500	101 억	3200312	N	N	12294	N	N
63	20241022	101112	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23150	-650	5	-2.73	1109872600	47627	43.93	23600	23800	23050	30900	16700	23800	23303.43	15.82	0	647	24566	24182	23766	23382	22966	24375	23575	101	7100	500	17610	50	1	20227658	4683	14.25	1.10	12	0.24	1624.00	21070.00	41350	20240628	-44.01	23050	20241022	0.43	41350	-44.01	20240628	23050	0.43	20241022	41350	-44.01	20240628	23050	0.43	20241022	2.75	N	272290	500	101 억	3200312	N	N	12294	N	N
64	20241022	091111	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	-450	5	-1.89	240394550	10224	9.43	23600	23800	23350	30900	16700	23800	23512.77	15.82	0	52	24566	24182	23766	23382	22966	24375	23575	101	7100	500	17610	50	1	20227658	4723	14.38	1.11	12	0.05	1624.00	21070.00	41350	20240628	-43.53	23300	20241018	0.21	41350	-43.53	20240628	23300	0.21	20241018	41350	-43.53	20240628	23300	0.21	20241018	2.75	N	272290	500	101 억	3200312	N	N	12294	N	N
65	20241021	161059	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23800	300	2	1.28	2574924550	107898	37.57	23600	24150	23350	30550	16450	23500	23864.82	15.78	0	44039	25433	24466	23883	22916	22333	24175	22625	101	7050	500	17390	50	1	20227658	4814	14.66	1.13	12	0.53	1624.00	21070.00	41350	20240628	-42.44	23300	20241018	2.15	41350	-42.44	20240628	23300	2.15	20241018	41350	-42.44	20240628	23300	2.15	20241018	2.76	N	272290	500	101 억	3192853	N	N	12294	N	N
66	20241021	151107	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	400	2	1.70	2187496500	91654	31.91	23600	24150	23350	30550	16450	23500	23867.26	15.78	0	34251	25433	24466	23883	22916	22333	24175	22625	101	7050	500	17390	50	1	20227658	4834	14.72	1.13	12	0.45	1624.00	21070.00	41350	20240628	-42.20	23300	20241018	2.58	41350	-42.20	20240628	23300	2.58	20241018	41350	-42.20	20240628	23300	2.58	20241018	2.76	N	272290	500	101 억	3192853	N	N	797	N	N
67	20241021	141111	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23850	350	2	1.49	1731101850	72542	25.26	23600	24150	23350	30550	16450	23500	23863.90	15.78	0	21865	25433	24466	23883	22916	22333	24175	22625	101	7050	500	17390	50	1	20227658	4824	14.69	1.13	12	0.36	1624.00	21070.00	41350	20240628	-42.32	23300	20241018	2.36	41350	-42.32	20240628	23300	2.36	20241018	41350	-42.32	20240628	23300	2.36	20241018	2.76	N	272290	500	101 억	3192853	N	N	797	N	N
68	20241021	131107	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23950	450	2	1.91	1524449300	63895	22.25	23600	24150	23350	30550	16450	23500	23859.17	15.78	0	19996	25433	24466	23883	22916	22333	24175	22625	101	7050	500	17390	50	1	20227658	4845	14.75	1.14	12	0.32	1624.00	21070.00	41350	20240628	-42.08	23300	20241018	2.79	41350	-42.08	20240628	23300	2.79	20241018	41350	-42.08	20240628	23300	2.79	20241018	2.76	N	272290	500	101 억	3192853	N	N	797	N	N
69	20241021	121106	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	500	2	2.13	1340444300	56221	19.58	23600	24150	23350	30550	16450	23500	23842.97	15.78	0	19114	25433	24466	23883	22916	22333	24175	22625	101	7050	500	17390	50	1	20227658	4855	14.78	1.14	12	0.28	1624.00	21070.00	41350	20240628	-41.96	23300	20241018	3.00	41350	-41.96	20240628	23300	3.00	20241018	41350	-41.96	20240628	23300	3.00	20241018	2.76	N	272290	500	101 억	3192853	N	N	797	N	N
70	20241021	111100	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23850	350	2	1.49	948286650	39910	13.90	23600	24050	23350	30550	16450	23500	23761.22	15.78	0	11050	25433	24466	23883	22916	22333	24175	22625	101	7050	500	17390	50	1	20227658	4824	14.69	1.13	12	0.20	1624.00	21070.00	41350	20240628	-42.32	23300	20241018	2.36	41350	-42.32	20240628	23300	2.36	20241018	41350	-42.32	20240628	23300	2.36	20241018	2.76	N	272290	500	101 억	3192853	N	N	797	N	N
71	20241021	101105	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23750	250	2	1.06	571887550	24179	8.42	23600	23950	23350	30550	16450	23500	23652.82	15.78	0	3616	25433	24466	23883	22916	22333	24175	22625	101	7050	500	17390	50	1	20227658	4804	14.62	1.13	12	0.12	1624.00	21070.00	41350	20240628	-42.56	23300	20241018	1.93	41350	-42.56	20240628	23300	1.93	20241018	41350	-42.56	20240628	23300	1.93	20241018	2.76	N	272290	500	101 억	3192853	N	N	797	N	N
72	20241021	091102	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	-100	5	-0.43	253655600	10788	3.76	23600	23750	23350	30550	16450	23500	23512.86	15.78	0	1543	25433	24466	23883	22916	22333	24175	22625	101	7050	500	17390	50	1	20227658	4733	14.41	1.11	12	0.05	1624.00	21070.00	41350	20240628	-43.41	23300	20241018	0.43	41350	-43.41	20240628	23300	0.43	20241018	41350	-43.41	20240628	23300	0.43	20241018	2.76	N	272290	500	101 억	3192853	N	N	797	N	N
73	20241018	161101	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23500	-1200	5	-4.86	6793442150	285319	343.01	24850	24850	23300	32100	17300	24700	23810.02	16.12	0	-31295	25266	24982	24716	24432	24166	24850	24300	101	7400	500	18270	50	1	20227658	4753	14.47	1.12	12	1.41	1624.00	21070.00	41350	20240628	-43.17	23300	20241018	0.86	41350	-43.17	20240628	23300	0.86	20241018	41350	-43.17	20240628	23300	0.86	20241018	2.79	N	272290	500	101 억	3261231	N	N	797	N	N
74	20241018	151129	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23500	-1200	5	-4.86	6538834500	274491	330.00	24850	24850	23300	32100	17300	24700	23821.59	16.12	0	-31964	25266	24982	24716	24432	24166	24850	24300	101	7400	500	18270	50	1	20227658	4753	14.47	1.12	12	1.36	1624.00	21070.00	41350	20240628	-43.17	23300	20241018	0.86	41350	-43.17	20240628	23300	0.86	20241018	41350	-43.17	20240628	23300	0.86	20241018	2.79	N	272290	500	101 억	3261231	N	N	384	N	N
75	20241018	141128	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23650	-1050	5	-4.25	6052166900	253840	305.17	24850	24850	23300	32100	17300	24700	23842.36	16.12	0	-33006	25266	24982	24716	24432	24166	24850	24300	101	7400	500	18270	50	1	20227658	4784	14.56	1.12	12	1.25	1624.00	21070.00	41350	20240628	-42.81	23300	20241018	1.50	41350	-42.81	20240628	23300	1.50	20241018	41350	-42.81	20240628	23300	1.50	20241018	2.79	N	272290	500	101 억	3261231	N	N	384	N	N
76	20241018	131114	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23350	-1350	5	-5.47	5455987350	228529	274.74	24850	24850	23350	32100	17300	24700	23874.29	16.12	0	-30910	25266	24982	24716	24432	24166	24850	24300	101	7400	500	18270	50	1	20227658	4723	14.38	1.11	12	1.13	1624.00	21070.00	41350	20240628	-43.53	23350	20241018	0.00	41350	-43.53	20240628	23350	0.00	20241018	41350	-43.53	20240628	23350	0.00	20241018	2.79	N	272290	500	101 억	3261231	N	N	384	N	N
77	20241018	121127	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23550	-1150	5	-4.66	4754504100	198663	238.84	24850	24850	23500	32100	17300	24700	23932.41	16.12	0	-17676	25266	24982	24716	24432	24166	24850	24300	101	7400	500	18270	50	1	20227658	4764	14.50	1.12	12	0.98	1624.00	21070.00	41350	20240628	-43.05	23500	20241018	0.21	41350	-43.05	20240628	23500	0.21	20241018	41350	-43.05	20240628	23500	0.21	20241018	2.79	N	272290	500	101 억	3261231	N	N	384	N	N
78	20241018	111122	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23550	-1150	5	-4.66	4365435950	182176	219.01	24850	24850	23500	32100	17300	24700	23962.64	16.12	0	-15554	25266	24982	24716	24432	24166	24850	24300	101	7400	500	18270	50	1	20227658	4764	14.50	1.12	12	0.90	1624.00	21070.00	41350	20240628	-43.05	23500	20241018	0.21	41350	-43.05	20240628	23500	0.21	20241018	41350	-43.05	20240628	23500	0.21	20241018	2.79	N	272290	500	101 억	3261231	N	N	384	N	N
79	20241018	101108	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23950	-750	5	-3.04	2474238600	102490	123.21	24850	24850	23850	32100	17300	24700	24141.13	16.12	0	-13770	25266	24982	24716	24432	24166	24850	24300	101	7400	500	18270	50	1	20227658	4845	14.75	1.14	12	0.51	1624.00	21070.00	41350	20240628	-42.08	23850	20241018	0.42	41350	-42.08	20240628	23850	0.42	20241018	41350	-42.08	20240628	23850	0.42	20241018	2.79	N	272290	500	101 억	3261231	N	N	384	N	N
80	20241018	091107	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24400	-300	5	-1.21	143151250	5829	7.01	24850	24850	24400	32100	17300	24700	24557.85	16.12	0	-2527	25266	24982	24716	24432	24166	24850	24300	101	7400	500	18270	50	1	20227658	4936	15.02	1.16	12	0.03	1624.00	21070.00	41350	20240628	-40.99	24400	20241018	0.00	41350	-40.99	20240628	24400	0.00	20241018	41350	-40.99	20240628	24400	0.00	20241018	2.79	N	272290	500	101 억	3261231	N	N	384	N	N
81	20241017	161105	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24700	0	3	0.00	2043421700	82777	52.61	25000	25000	24450	32100	17300	24700	24685.81	16.13	0	7903	25300	25000	24700	24400	24100	24850	24250	101	7400	500	18270	50	1	20227658	4996	15.21	1.17	12	0.41	1624.00	21070.00	41350	20240628	-40.27	24400	20241016	1.23	41350	-40.27	20240628	24400	1.23	20241016	41350	-40.27	20240628	24400	1.23	20241016	2.75	N	272290	500	101 억	3262900	N	N	384	N	N
82	20241017	151108	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24750	50	2	0.20	1882315350	76264	48.48	25000	25000	24450	32100	17300	24700	24681.57	16.13	0	5015	25300	25000	24700	24400	24100	24850	24250	101	7400	500	18270	50	1	20227658	5006	15.24	1.17	12	0.38	1624.00	21070.00	41350	20240628	-40.15	24400	20241016	1.43	41350	-40.15	20240628	24400	1.43	20241016	41350	-40.15	20240628	24400	1.43	20241016	2.75	N	272290	500	101 억	3262900	N	N	838	N	N
83	20241017	141112	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24750	50	2	0.20	1637744750	66368	42.19	25000	25000	24450	32100	17300	24700	24676.72	16.13	0	4210	25300	25000	24700	24400	24100	24850	24250	101	7400	500	18270	50	1	20227658	5006	15.24	1.17	12	0.33	1624.00	21070.00	41350	20240628	-40.15	24400	20241016	1.43	41350	-40.15	20240628	24400	1.43	20241016	41350	-40.15	20240628	24400	1.43	20241016	2.75	N	272290	500	101 억	3262900	N	N	838	N	N
84	20241017	131106	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24750	50	2	0.20	1455889450	58999	37.50	25000	25000	24450	32100	17300	24700	24676.51	16.13	0	4989	25300	25000	24700	24400	24100	24850	24250	101	7400	500	18270	50	1	20227658	5006	15.24	1.17	12	0.29	1624.00	21070.00	41350	20240628	-40.15	24400	20241016	1.43	41350	-40.15	20240628	24400	1.43	20241016	41350	-40.15	20240628	24400	1.43	20241016	2.75	N	272290	500	101 억	3262900	N	N	838	N	N
85	20241017	121112	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24700	0	3	0.00	1235137500	50059	31.82	25000	25000	24450	32100	17300	24700	24673.64	16.13	0	3777	25300	25000	24700	24400	24100	24850	24250	101	7400	500	18270	50	1	20227658	4996	15.21	1.17	12	0.25	1624.00	21070.00	41350	20240628	-40.27	24400	20241016	1.23	41350	-40.27	20240628	24400	1.23	20241016	41350	-40.27	20240628	24400	1.23	20241016	2.75	N	272290	500	101 억	3262900	N	N	838	N	N
86	20241017	111111	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24650	-50	5	-0.20	1076562850	43628	27.73	25000	25000	24450	32100	17300	24700	24675.96	16.13	0	4285	25300	25000	24700	24400	24100	24850	24250	101	7400	500	18270	50	1	20227658	4986	15.18	1.17	12	0.22	1624.00	21070.00	41350	20240628	-40.39	24400	20241016	1.02	41350	-40.39	20240628	24400	1.02	20241016	41350	-40.39	20240628	24400	1.02	20241016	2.75	N	272290	500	101 억	3262900	N	N	838	N	N
87	20241017	101107	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24750	50	2	0.20	641719850	25989	16.52	25000	25000	24450	32100	17300	24700	24691.98	16.13	0	3659	25300	25000	24700	24400	24100	24850	24250	101	7400	500	18270	50	1	20227658	5006	15.24	1.17	12	0.13	1624.00	21070.00	41350	20240628	-40.15	24400	20241016	1.43	41350	-40.15	20240628	24400	1.43	20241016	41350	-40.15	20240628	24400	1.43	20241016	2.75	N	272290	500	101 억	3262900	N	N	838	N	N
88	20241017	091100	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24800	100	2	0.40	98697250	3960	2.52	25000	25000	24800	32100	17300	24700	24923.55	16.13	0	713	25300	25000	24700	24400	24100	24850	24250	101	7400	500	18270	50	1	20227658	5016	15.27	1.18	12	0.02	1624.00	21070.00	41350	20240628	-40.02	24400	20241016	1.64	41350	-40.02	20240628	24400	1.64	20241016	41350	-40.02	20240628	24400	1.64	20241016	2.75	N	272290	500	101 억	3262900	N	N	838	N	N
89	20241016	161055	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24700	-500	5	-1.98	3868392900	156156	129.22	24900	25000	24400	32750	17650	25200	24772.77	16.30	0	16311	25900	25550	25300	24950	24700	25425	24825	101	7550	500	18640	50	1	20227658	4996	15.21	1.17	12	0.77	1624.00	21070.00	41350	20240628	-40.27	24400	20241016	1.23	41350	-40.27	20240628	24400	1.23	20241016	41350	-40.27	20240628	24400	1.23	20241016	2.70	N	272290	500	101 억	3296128	N	N	838	N	N
90	20241016	151101	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24950	-250	5	-0.99	3130083900	126307	104.52	24900	25000	24400	32750	17650	25200	24781.52	16.30	0	15415	25900	25550	25300	24950	24700	25425	24825	101	7550	500	18640	50	1	20227658	5047	15.36	1.18	12	0.62	1624.00	21070.00	41350	20240628	-39.66	24400	20241016	2.25	41350	-39.66	20240628	24400	2.25	20241016	41350	-39.66	20240628	24400	2.25	20241016	2.70	N	272290	500	101 억	3296128	N	N	261	N	N
91	20241016	141103	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24850	-350	5	-1.39	2565663350	103627	85.75	24900	25000	24400	32750	17650	25200	24758.59	16.30	0	14436	25900	25550	25300	24950	24700	25425	24825	101	7550	500	18640	50	1	20227658	5027	15.30	1.18	12	0.51	1624.00	21070.00	41350	20240628	-39.90	24400	20241016	1.84	41350	-39.90	20240628	24400	1.84	20241016	41350	-39.90	20240628	24400	1.84	20241016	2.70	N	272290	500	101 억	3296128	N	N	261	N	N
92	20241016	131058	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24950	-250	5	-0.99	2040345250	82494	68.26	24900	25000	24400	32750	17650	25200	24733.19	16.30	0	4862	25900	25550	25300	24950	24700	25425	24825	101	7550	500	18640	50	1	20227658	5047	15.36	1.18	12	0.41	1624.00	21070.00	41350	20240628	-39.66	24400	20241016	2.25	41350	-39.66	20240628	24400	2.25	20241016	41350	-39.66	20240628	24400	2.25	20241016	2.70	N	272290	500	101 억	3296128	N	N	261	N	N
93	20241016	121058	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24900	-300	5	-1.19	1884818600	76246	63.09	24900	25000	24400	32750	17650	25200	24720.15	16.30	0	2169	25900	25550	25300	24950	24700	25425	24825	101	7550	500	18640	50	1	20227658	5037	15.33	1.18	12	0.38	1624.00	21070.00	41350	20240628	-39.78	24400	20241016	2.05	41350	-39.78	20240628	24400	2.05	20241016	41350	-39.78	20240628	24400	2.05	20241016	2.70	N	272290	500	101 억	3296128	N	N	261	N	N
94	20241016	111056	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24800	-400	5	-1.59	1674041650	67745	56.06	24900	25000	24400	32750	17650	25200	24710.84	16.30	0	-654	25900	25550	25300	24950	24700	25425	24825	101	7550	500	18640	50	1	20227658	5016	15.27	1.18	12	0.33	1624.00	21070.00	41350	20240628	-40.02	24400	20241016	1.64	41350	-40.02	20240628	24400	1.64	20241016	41350	-40.02	20240628	24400	1.64	20241016	2.70	N	272290	500	101 억	3296128	N	N	261	N	N
95	20241016	101056	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24900	-300	5	-1.19	1254795200	50813	42.05	24900	25000	24400	32750	17650	25200	24694.25	16.30	0	-7484	25900	25550	25300	24950	24700	25425	24825	101	7550	500	18640	50	1	20227658	5037	15.33	1.18	12	0.25	1624.00	21070.00	41350	20240628	-39.78	24400	20241016	2.05	41350	-39.78	20240628	24400	2.05	20241016	41350	-39.78	20240628	24400	2.05	20241016	2.70	N	272290	500	101 억	3296128	N	N	261	N	N
96	20241016	091059	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24650	-550	5	-2.18	538330000	21818	18.05	24900	25000	24400	32750	17650	25200	24673.37	16.30	0	-7305	25900	25550	25300	24950	24700	25425	24825	101	7550	500	18640	50	1	20227658	4986	15.18	1.17	12	0.11	1624.00	21070.00	41350	20240628	-40.39	24400	20241016	1.02	41350	-40.39	20240628	24400	1.02	20241016	41350	-40.39	20240628	24400	1.02	20241016	2.70	N	272290	500	101 억	3296128	N	N	261	N	N
97	20241015	161051	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25200	-50	5	-0.20	3042717750	120212	68.40	25450	25650	25050	32800	17700	25250	25311.34	16.44	0	2539	26283	25766	25383	24866	24483	25575	24675	101	7550	500	18680	50	1	20227658	5097	15.52	1.20	12	0.59	1624.00	21070.00	41350	20240628	-39.06	24500	20240805	2.86	41350	-39.06	20240628	24500	2.86	20240805	41350	-39.06	20240628	24500	2.86	20240805	2.74	N	272290	500	101 억	3324420	N	N	261	N	N
98	20241015	151100	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25250	0	3	0.00	2835950900	112024	63.74	25450	25650	25050	32800	17700	25250	25315.57	16.44	0	2994	26283	25766	25383	24866	24483	25575	24675	101	7550	500	18680	50	1	20227658	5107	15.55	1.20	12	0.55	1624.00	21070.00	41350	20240628	-38.94	24500	20240805	3.06	41350	-38.94	20240628	24500	3.06	20240805	41350	-38.94	20240628	24500	3.06	20240805	2.74	N	272290	500	101 억	3324420	N	N	112	N	N
99	20241015	141100	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25300	50	2	0.20	2387908800	94251	53.63	25450	25650	25050	32800	17700	25250	25335.63	16.44	0	4241	26283	25766	25383	24866	24483	25575	24675	101	7550	500	18680	50	1	20227658	5118	15.58	1.20	12	0.47	1624.00	21070.00	41350	20240628	-38.81	24500	20240805	3.27	41350	-38.81	20240628	24500	3.27	20240805	41350	-38.81	20240628	24500	3.27	20240805	2.74	N	272290	500	101 억	3324420	N	N	112	N	N
100	20241015	131057	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25350	100	2	0.40	2288688650	90330	51.40	25450	25650	25050	32800	17700	25250	25336.97	16.44	0	3959	26283	25766	25383	24866	24483	25575	24675	101	7550	500	18680	50	1	20227658	5128	15.61	1.20	12	0.45	1624.00	21070.00	41350	20240628	-38.69	24500	20240805	3.47	41350	-38.69	20240628	24500	3.47	20240805	41350	-38.69	20240628	24500	3.47	20240805	2.74	N	272290	500	101 억	3324420	N	N	112	N	N
101	20241015	121059	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25300	50	2	0.20	1936514350	76413	43.48	25450	25650	25050	32800	17700	25250	25342.73	16.44	0	-3191	26283	25766	25383	24866	24483	25575	24675	101	7550	500	18680	50	1	20227658	5118	15.58	1.20	12	0.38	1624.00	21070.00	41350	20240628	-38.81	24500	20240805	3.27	41350	-38.81	20240628	24500	3.27	20240805	41350	-38.81	20240628	24500	3.27	20240805	2.74	N	272290	500	101 억	3324420	N	N	112	N	N
102	20241015	111104	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25350	100	2	0.40	1683797850	66440	37.81	25450	25650	25050	32800	17700	25250	25343.13	16.44	0	-8630	26283	25766	25383	24866	24483	25575	24675	101	7550	500	18680	50	1	20227658	5128	15.61	1.20	12	0.33	1624.00	21070.00	41350	20240628	-38.69	24500	20240805	3.47	41350	-38.69	20240628	24500	3.47	20240805	41350	-38.69	20240628	24500	3.47	20240805	2.74	N	272290	500	101 억	3324420	N	N	112	N	N
103	20241015	101101	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25200	-50	5	-0.20	1449820000	57200	32.55	25450	25650	25050	32800	17700	25250	25346.50	16.44	0	-10024	26283	25766	25383	24866	24483	25575	24675	101	7550	500	18680	50	1	20227658	5097	15.52	1.20	12	0.28	1624.00	21070.00	41350	20240628	-39.06	24500	20240805	2.86	41350	-39.06	20240628	24500	2.86	20240805	41350	-39.06	20240628	24500	2.86	20240805	2.74	N	272290	500	101 억	3324420	N	N	112	N	N
104	20241015	091056	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25550	300	2	1.19	211874100	8300	4.72	25450	25650	25300	32800	17700	25250	25527.00	16.44	0	5253	26283	25766	25383	24866	24483	25575	24675	101	7550	500	18680	50	1	20227658	5168	15.73	1.21	12	0.04	1624.00	21070.00	41350	20240628	-38.21	24500	20240805	4.29	41350	-38.21	20240628	24500	4.29	20240805	41350	-38.21	20240628	24500	4.29	20240805	2.74	N	272290	500	101 억	3324420	N	N	112	N	N
105	20241014	161030	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25250	-250	5	-0.98	4429394250	175116	95.41	25400	25900	25000	33150	17850	25500	25294.04	16.61	0	8669	26000	25750	25600	25350	25200	25875	25475	101	7650	500	18870	50	1	20227658	5107	15.55	1.20	12	0.87	1624.00	21070.00	41350	20240628	-38.94	24500	20240805	3.06	41350	-38.94	20240628	24500	3.06	20240805	41350	-38.94	20240628	24500	3.06	20240805	2.66	N	272290	500	101 억	3360044	N	N	112	N	N
106	20241014	151044	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25250	-250	5	-0.98	4013013200	158638	86.43	25400	25900	25000	33150	17850	25500	25296.63	16.61	0	342	26000	25750	25600	25350	25200	25875	25475	101	7650	500	18870	50	1	20227658	5107	15.55	1.20	12	0.78	1624.00	21070.00	41350	20240628	-38.94	24500	20240805	3.06	41350	-38.94	20240628	24500	3.06	20240805	41350	-38.94	20240628	24500	3.06	20240805	2.66	N	272290	500	101 억	3360044	N	N	4800	N	N
107	20241014	141043	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25200	-300	5	-1.18	3582476200	141600	77.15	25400	25900	25000	33150	17850	25500	25299.93	16.61	0	-2852	26000	25750	25600	25350	25200	25875	25475	101	7650	500	18870	50	1	20227658	5097	15.52	1.20	12	0.70	1624.00	21070.00	41350	20240628	-39.06	24500	20240805	2.86	41350	-39.06	20240628	24500	2.86	20240805	41350	-39.06	20240628	24500	2.86	20240805	2.66	N	272290	500	101 억	3360044	N	N	4800	N	N
108	20241014	131041	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25150	-350	5	-1.37	3247147200	128248	69.88	25400	25900	25000	33150	17850	25500	25319.24	16.61	0	-7909	26000	25750	25600	25350	25200	25875	25475	101	7650	500	18870	50	1	20227658	5087	15.49	1.19	12	0.63	1624.00	21070.00	41350	20240628	-39.18	24500	20240805	2.65	41350	-39.18	20240628	24500	2.65	20240805	41350	-39.18	20240628	24500	2.65	20240805	2.66	N	272290	500	101 억	3360044	N	N	4800	N	N
109	20241014	121033	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25050	-450	5	-1.76	2819320200	111195	60.58	25400	25900	25000	33150	17850	25500	25354.70	16.61	0	-12995	26000	25750	25600	25350	25200	25875	25475	101	7650	500	18870	50	1	20227658	5067	15.42	1.19	12	0.55	1624.00	21070.00	41350	20240628	-39.42	24500	20240805	2.24	41350	-39.42	20240628	24500	2.24	20240805	41350	-39.42	20240628	24500	2.24	20240805	2.66	N	272290	500	101 억	3360044	N	N	4800	N	N
110	20241014	111032	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25050	-450	5	-1.76	2406870150	94747	51.62	25400	25900	25050	33150	17850	25500	25403.10	16.61	0	-15536	26000	25750	25600	25350	25200	25875	25475	101	7650	500	18870	50	1	20227658	5067	15.42	1.19	12	0.47	1624.00	21070.00	41350	20240628	-39.42	24500	20240805	2.24	41350	-39.42	20240628	24500	2.24	20240805	41350	-39.42	20240628	24500	2.24	20240805	2.66	N	272290	500	101 억	3360044	N	N	4800	N	N
111	20241014	101035	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25600	100	2	0.39	1050704450	40971	22.32	25400	25900	25400	33150	17850	25500	25645.18	16.61	0	7759	26000	25750	25600	25350	25200	25875	25475	101	7650	500	18870	50	1	20227658	5178	15.76	1.21	12	0.20	1624.00	21070.00	41350	20240628	-38.09	24500	20240805	4.49	41350	-38.09	20240628	24500	4.49	20240805	41350	-38.09	20240628	24500	4.49	20240805	2.66	N	272290	500	101 억	3360044	N	N	4800	N	N
112	20241014	091037	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25600	100	2	0.39	228337800	8968	4.89	25400	25750	25400	33150	17850	25500	25461.27	16.61	0	871	26000	25750	25600	25350	25200	25875	25475	101	7650	500	18870	50	1	20227658	5178	15.76	1.21	12	0.04	1624.00	21070.00	41350	20240628	-38.09	24500	20240805	4.49	41350	-38.09	20240628	24500	4.49	20240805	41350	-38.09	20240628	24500	4.49	20240805	2.66	N	272290	500	101 억	3360044	N	N	4800	N	N
113	20241011	161018	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25500	-50	5	-0.20	4673934100	182569	117.56	25450	25850	25450	33200	17900	25550	25601.29	16.77	0	13278	26216	25882	25616	25282	25016	25750	25150	101	7650	500	18900	50	1	20227658	5158	15.70	1.21	12	0.90	1624.00	21070.00	41350	20240628	-38.33	24500	20240805	4.08	41350	-38.33	20240628	24500	4.08	20240805	41350	-38.33	20240628	24500	4.08	20240805	2.59	N	272290	500	101 억	3392516	N	N	4800	N	N
114	20241011	151031	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25500	-50	5	-0.20	4270327200	166746	107.37	25450	25850	25450	33200	17900	25550	25609.95	16.77	0	6994	26216	25882	25616	25282	25016	25750	25150	101	7650	500	18900	50	1	20227658	5158	15.70	1.21	12	0.82	1624.00	21070.00	41350	20240628	-38.33	24500	20240805	4.08	41350	-38.33	20240628	24500	4.08	20240805	41350	-38.33	20240628	24500	4.08	20240805	2.59	N	272290	500	101 억	3392516	N	N	155	N	N
115	20241011	141034	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25500	-50	5	-0.20	3515479750	137178	88.33	25450	25850	25450	33200	17900	25550	25627.42	16.77	0	18684	26216	25882	25616	25282	25016	25750	25150	101	7650	500	18900	50	1	20227658	5158	15.70	1.21	12	0.68	1624.00	21070.00	41350	20240628	-38.33	24500	20240805	4.08	41350	-38.33	20240628	24500	4.08	20240805	41350	-38.33	20240628	24500	4.08	20240805	2.59	N	272290	500	101 억	3392516	N	N	155	N	N
116	20241011	131035	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25700	150	2	0.59	3173451850	123829	79.73	25450	25850	25450	33200	17900	25550	25628.01	16.77	0	24277	26216	25882	25616	25282	25016	25750	25150	101	7650	500	18900	50	1	20227658	5199	15.83	1.22	12	0.61	1624.00	21070.00	41350	20240628	-37.85	24500	20240805	4.90	41350	-37.85	20240628	24500	4.90	20240805	41350	-37.85	20240628	24500	4.90	20240805	2.59	N	272290	500	101 억	3392516	N	N	155	N	N
117	20241011	121027	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25700	150	2	0.59	2899147000	113168	72.87	25450	25850	25450	33200	17900	25550	25618.38	16.77	0	20904	26216	25882	25616	25282	25016	25750	25150	101	7650	500	18900	50	1	20227658	5199	15.83	1.22	12	0.56	1624.00	21070.00	41350	20240628	-37.85	24500	20240805	4.90	41350	-37.85	20240628	24500	4.90	20240805	41350	-37.85	20240628	24500	4.90	20240805	2.59	N	272290	500	101 억	3392516	N	N	155	N	N
118	20241011	111028	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25750	200	2	0.78	2473811000	96646	62.23	25450	25800	25450	33200	17900	25550	25596.86	16.77	0	19382	26216	25882	25616	25282	25016	25750	25150	101	7650	500	18900	50	1	20227658	5209	15.86	1.22	12	0.48	1624.00	21070.00	41350	20240628	-37.73	24500	20240805	5.10	41350	-37.73	20240628	24500	5.10	20240805	41350	-37.73	20240628	24500	5.10	20240805	2.59	N	272290	500	101 억	3392516	N	N	155	N	N
119	20241011	101037	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25600	50	2	0.20	1615722100	63250	40.73	25450	25700	25450	33200	17900	25550	25544.97	16.77	0	10939	26216	25882	25616	25282	25016	25750	25150	101	7650	500	18900	50	1	20227658	5178	15.76	1.21	12	0.31	1624.00	21070.00	41350	20240628	-38.09	24500	20240805	4.49	41350	-38.09	20240628	24500	4.49	20240805	41350	-38.09	20240628	24500	4.49	20240805	2.59	N	272290	500	101 억	3392516	N	N	155	N	N
120	20241011	091034	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25700	150	2	0.59	814794500	31909	20.55	25450	25700	25450	33200	17900	25550	25534.70	16.77	0	17635	26216	25882	25616	25282	25016	25750	25150	101	7650	500	18900	50	1	20227658	5199	15.83	1.22	12	0.16	1624.00	21070.00	41350	20240628	-37.85	24500	20240805	4.90	41350	-37.85	20240628	24500	4.90	20240805	41350	-37.85	20240628	24500	4.90	20240805	2.59	N	272290	500	101 억	3392516	N	N	155	N	N
121	20241010	161056	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25550	-50	5	-0.20	3957199950	154750	85.75	25850	25950	25350	33250	17950	25600	25571.48	16.95	0	-20555	26600	26100	25800	25300	25000	25950	25150	101	7650	500	18940	50	1	20227658	5168	15.73	1.21	12	0.77	1624.00	21070.00	41350	20240628	-38.21	24500	20240805	4.29	41350	-38.21	20240628	24500	4.29	20240805	41350	-38.21	20240628	24500	4.29	20240805	2.74	N	272290	500	101 억	3428374	N	N	155	N	N
122	20241010	151113	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25650	50	2	0.20	3596768500	140659	77.94	25850	25950	25350	33250	17950	25600	25570.73	16.95	0	-19155	26600	26100	25800	25300	25000	25950	25150	101	7650	500	18940	50	1	20227658	5188	15.79	1.22	12	0.70	1624.00	21070.00	41350	20240628	-37.97	24500	20240805	4.69	41350	-37.97	20240628	24500	4.69	20240805	41350	-37.97	20240628	24500	4.69	20240805	2.74	N	272290	500	101 억	3428374	N	N	792	N	N
123	20241010	141105	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25500	-100	5	-0.39	3034476000	118652	65.75	25850	25950	25350	33250	17950	25600	25574.48	16.95	0	-15210	26600	26100	25800	25300	25000	25950	25150	101	7650	500	18940	50	1	20227658	5158	15.70	1.21	12	0.59	1624.00	21070.00	41350	20240628	-38.33	24500	20240805	4.08	41350	-38.33	20240628	24500	4.08	20240805	41350	-38.33	20240628	24500	4.08	20240805	2.74	N	272290	500	101 억	3428374	N	N	792	N	N
124	20241010	131102	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25500	-100	5	-0.39	2660635300	103979	57.62	25850	25950	25350	33250	17950	25600	25588.14	16.95	0	-12666	26600	26100	25800	25300	25000	25950	25150	101	7650	500	18940	50	1	20227658	5158	15.70	1.21	12	0.51	1624.00	21070.00	41350	20240628	-38.33	24500	20240805	4.08	41350	-38.33	20240628	24500	4.08	20240805	41350	-38.33	20240628	24500	4.08	20240805	2.74	N	272290	500	101 억	3428374	N	N	792	N	N
125	20241010	121103	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25450	-150	5	-0.59	1816357600	70822	39.24	25850	25950	25400	33250	17950	25600	25647.14	16.95	0	-6459	26600	26100	25800	25300	25000	25950	25150	101	7650	500	18940	50	1	20227658	5148	15.67	1.21	12	0.35	1624.00	21070.00	41350	20240628	-38.45	24500	20240805	3.88	41350	-38.45	20240628	24500	3.88	20240805	41350	-38.45	20240628	24500	3.88	20240805	2.74	N	272290	500	101 억	3428374	N	N	792	N	N
126	20241010	111101	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25550	-50	5	-0.20	1428367200	55618	30.82	25850	25950	25400	33250	17950	25600	25682.51	16.95	0	-3422	26600	26100	25800	25300	25000	25950	25150	101	7650	500	18940	50	1	20227658	5168	15.73	1.21	12	0.27	1624.00	21070.00	41350	20240628	-38.21	24500	20240805	4.29	41350	-38.21	20240628	24500	4.29	20240805	41350	-38.21	20240628	24500	4.29	20240805	2.74	N	272290	500	101 억	3428374	N	N	792	N	N
127	20241010	101100	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25550	-50	5	-0.20	1104202500	42918	23.78	25850	25950	25400	33250	17950	25600	25729.76	16.95	0	967	26600	26100	25800	25300	25000	25950	25150	101	7650	500	18940	50	1	20227658	5168	15.73	1.21	12	0.21	1624.00	21070.00	41350	20240628	-38.21	24500	20240805	4.29	41350	-38.21	20240628	24500	4.29	20240805	41350	-38.21	20240628	24500	4.29	20240805	2.74	N	272290	500	101 억	3428374	N	N	792	N	N
128	20241010	091104	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25900	300	2	1.17	299272250	11578	6.42	25850	25950	25800	33250	17950	25600	25859.99	16.95	0	1640	26600	26100	25800	25300	25000	25950	25150	101	7650	500	18940	50	1	20227658	5239	15.95	1.23	12	0.06	1624.00	21070.00	41350	20240628	-37.36	24500	20240805	5.71	41350	-37.36	20240628	24500	5.71	20240805	41350	-37.36	20240628	24500	5.71	20240805	2.74	N	272290	500	101 억	3428374	N	N	792	N	N
129	20241008	161053	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25600	-750	5	-2.85	4610156400	179007	85.61	26150	26300	25500	34250	18450	26350	25754.52	17.26	0	-13883	27050	26700	26350	26000	25650	26525	25825	101	7900	500	19490	50	1	20227658	5178	15.76	1.21	12	0.88	1624.00	21070.00	41350	20240628	-38.09	24500	20240805	4.49	41350	-38.09	20240628	24500	4.49	20240805	41350	-38.09	20240628	24500	4.49	20240805	2.56	N	272290	500	101 억	3491909	N	N	792	N	N
130	20241008	151102	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25750	-600	5	-2.28	4308765500	167244	79.99	26150	26300	25500	34250	18450	26350	25763.35	17.26	0	-14389	27050	26700	26350	26000	25650	26525	25825	101	7900	500	19490	50	1	20227658	5209	15.86	1.22	12	0.83	1624.00	21070.00	41350	20240628	-37.73	24500	20240805	5.10	41350	-37.73	20240628	24500	5.10	20240805	41350	-37.73	20240628	24500	5.10	20240805	2.56	N	272290	500	101 억	3491909	N	N	314	N	N
131	20241008	141057	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25600	-750	5	-2.85	3982183350	154509	73.89	26150	26300	25500	34250	18450	26350	25773.15	17.26	0	-18492	27050	26700	26350	26000	25650	26525	25825	101	7900	500	19490	50	1	20227658	5178	15.76	1.21	12	0.76	1624.00	21070.00	41350	20240628	-38.09	24500	20240805	4.49	41350	-38.09	20240628	24500	4.49	20240805	41350	-38.09	20240628	24500	4.49	20240805	2.56	N	272290	500	101 억	3491909	N	N	314	N	N
132	20241008	131056	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25650	-700	5	-2.66	3679573300	142693	68.24	26150	26300	25500	34250	18450	26350	25786.64	17.26	0	-21617	27050	26700	26350	26000	25650	26525	25825	101	7900	500	19490	50	1	20227658	5188	15.79	1.22	12	0.71	1624.00	21070.00	41350	20240628	-37.97	24500	20240805	4.69	41350	-37.97	20240628	24500	4.69	20240805	41350	-37.97	20240628	24500	4.69	20240805	2.56	N	272290	500	101 억	3491909	N	N	314	N	N
133	20241008	121057	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25650	-700	5	-2.66	2966064200	114798	54.90	26150	26300	25550	34250	18450	26350	25837.25	17.26	0	-28581	27050	26700	26350	26000	25650	26525	25825	101	7900	500	19490	50	1	20227658	5188	15.79	1.22	12	0.57	1624.00	21070.00	41350	20240628	-37.97	24500	20240805	4.69	41350	-37.97	20240628	24500	4.69	20240805	41350	-37.97	20240628	24500	4.69	20240805	2.56	N	272290	500	101 억	3491909	N	N	314	N	N
134	20241008	111056	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25700	-650	5	-2.47	2015965550	77741	37.18	26150	26300	25700	34250	18450	26350	25931.82	17.26	0	-24344	27050	26700	26350	26000	25650	26525	25825	101	7900	500	19490	50	1	20227658	5199	15.83	1.22	12	0.38	1624.00	21070.00	41350	20240628	-37.85	24500	20240805	4.90	41350	-37.85	20240628	24500	4.90	20240805	41350	-37.85	20240628	24500	4.90	20240805	2.56	N	272290	500	101 억	3491909	N	N	314	N	N
135	20241008	101057	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25950	-400	5	-1.52	1268661650	48777	23.33	26150	26300	25700	34250	18450	26350	26009.42	17.26	0	-20464	27050	26700	26350	26000	25650	26525	25825	101	7900	500	19490	50	1	20227658	5249	15.98	1.23	12	0.24	1624.00	21070.00	41350	20240628	-37.24	24500	20240805	5.92	41350	-37.24	20240628	24500	5.92	20240805	41350	-37.24	20240628	24500	5.92	20240805	2.56	N	272290	500	101 억	3491909	N	N	314	N	N
136	20241008	091058	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26100	-250	5	-0.95	216200750	8276	3.96	26150	26300	26050	34250	18450	26350	26123.82	17.26	0	-3344	27050	26700	26350	26000	25650	26525	25825	101	7900	500	19490	50	1	20227658	5279	16.07	1.24	12	0.04	1624.00	21070.00	41350	20240628	-36.88	24500	20240805	6.53	41350	-36.88	20240628	24500	6.53	20240805	41350	-36.88	20240628	24500	6.53	20240805	2.56	N	272290	500	101 억	3491909	N	N	314	N	N
137	20241007	161111	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26350	-250	5	-0.94	5492538100	208199	181.29	26600	26700	26000	34550	18650	26600	26381.21	17.17	0	72797	27366	26982	26766	26382	26166	26875	26275	101	7950	500	19680	50	1	20227658	5330	16.23	1.25	12	1.03	1624.00	21070.00	41350	20240628	-36.28	24500	20240805	7.55	41350	-36.28	20240628	24500	7.55	20240805	41350	-36.28	20240628	24500	7.55	20240805	2.58	N	272290	500	101 억	3472961	N	N	314	N	N
138	20241007	151025	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26400	-200	5	-0.75	5198406100	197034	171.57	26600	26700	26000	34550	18650	26600	26383.29	17.17	0	72584	27366	26982	26766	26382	26166	26875	26275	101	7950	500	19680	50	1	20227658	5340	16.26	1.25	12	0.97	1624.00	21070.00	41350	20240628	-36.15	24500	20240805	7.76	41350	-36.15	20240628	24500	7.76	20240805	41350	-36.15	20240628	24500	7.76	20240805	2.58	N	272290	500	101 억	3472961	N	N	149	N	N
139	20241007	141048	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26600	0	3	0.00	3987435400	151190	131.65	26600	26700	26000	34550	18650	26600	26373.67	17.17	0	54048	27366	26982	26766	26382	26166	26875	26275	101	7950	500	19680	50	1	20227658	5381	16.38	1.26	12	0.75	1624.00	21070.00	41350	20240628	-35.67	24500	20240805	8.57	41350	-35.67	20240628	24500	8.57	20240805	41350	-35.67	20240628	24500	8.57	20240805	2.58	N	272290	500	101 억	3472961	N	N	149	N	N
140	20241007	131020	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26450	-150	5	-0.56	2954330100	112318	97.80	26600	26700	26000	34550	18650	26600	26303.26	17.17	0	37924	27366	26982	26766	26382	26166	26875	26275	101	7950	500	19680	50	1	20227658	5350	16.29	1.26	12	0.56	1624.00	21070.00	41350	20240628	-36.03	24500	20240805	7.96	41350	-36.03	20240628	24500	7.96	20240805	41350	-36.03	20240628	24500	7.96	20240805	2.58	N	272290	500	101 억	3472961	N	N	149	N	N
141	20241007	121049	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26400	-200	5	-0.75	2636020600	100268	87.31	26600	26700	26000	34550	18650	26600	26289.75	17.17	0	34217	27366	26982	26766	26382	26166	26875	26275	101	7950	500	19680	50	1	20227658	5340	16.26	1.25	12	0.50	1624.00	21070.00	41350	20240628	-36.15	24500	20240805	7.76	41350	-36.15	20240628	24500	7.76	20240805	41350	-36.15	20240628	24500	7.76	20240805	2.58	N	272290	500	101 억	3472961	N	N	149	N	N
142	20241007	111006	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26400	-200	5	-0.75	2063209650	78578	68.42	26600	26700	26000	34550	18650	26600	26256.84	17.17	0	18186	27366	26982	26766	26382	26166	26875	26275	101	7950	500	19680	50	1	20227658	5340	16.26	1.25	12	0.39	1624.00	21070.00	41350	20240628	-36.15	24500	20240805	7.76	41350	-36.15	20240628	24500	7.76	20240805	41350	-36.15	20240628	24500	7.76	20240805	2.58	N	272290	500	101 억	3472961	N	N	149	N	N
143	20241007	100959	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26500	-100	5	-0.38	1541712000	58762	51.17	26600	26700	26000	34550	18650	26600	26236.55	17.17	0	10962	27366	26982	26766	26382	26166	26875	26275	101	7950	500	19680	50	1	20227658	5360	16.32	1.26	12	0.29	1624.00	21070.00	41350	20240628	-35.91	24500	20240805	8.16	41350	-35.91	20240628	24500	8.16	20240805	41350	-35.91	20240628	24500	8.16	20240805	2.58	N	272290	500	101 억	3472961	N	N	149	N	N
144	20241007	091039	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26200	-400	5	-1.50	687491050	26205	22.82	26600	26700	26000	34550	18650	26600	26235.11	17.17	0	6565	27366	26982	26766	26382	26166	26875	26275	101	7950	500	19680	50	1	20227658	5300	16.13	1.24	12	0.13	1624.00	21070.00	41350	20240628	-36.64	24500	20240805	6.94	41350	-36.64	20240628	24500	6.94	20240805	41350	-36.64	20240628	24500	6.94	20240805	2.58	N	272290	500	101 억	3472961	N	N	149	N	N
145	20241004	160932	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26600	-450	5	-1.66	3043136450	113586	133.82	27150	27150	26550	35150	18950	27050	26791.73	17.32	0	3662	28016	27532	26916	26432	25816	27775	26675	101	8100	500	20010	50	1	20227658	5381	16.38	1.26	12	0.56	1624.00	21070.00	41350	20240628	-35.67	24500	20240805	8.57	41350	-35.67	20240628	24500	8.57	20240805	41350	-35.67	20240628	24500	8.57	20240805	2.62	N	272290	500	101 억	3503735	N	N	149	N	N
146	20241004	150947	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26600	-450	5	-1.66	2956935900	110346	130.00	27150	27150	26550	35150	18950	27050	26796.95	17.32	0	4503	28016	27532	26916	26432	25816	27775	26675	101	8100	500	20010	50	1	20227658	5381	16.38	1.26	12	0.55	1624.00	21070.00	41350	20240628	-35.67	24500	20240805	8.57	41350	-35.67	20240628	24500	8.57	20240805	41350	-35.67	20240628	24500	8.57	20240805	2.62	N	272290	500	101 억	3503735	N	N	623	N	N
147	20241004	140930	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26600	-450	5	-1.66	2503957300	93316	109.94	27150	27150	26600	35150	18950	27050	26833.10	17.32	0	5040	28016	27532	26916	26432	25816	27775	26675	101	8100	500	20010	50	1	20227658	5381	16.38	1.26	12	0.46	1624.00	21070.00	41350	20240628	-35.67	24500	20240805	8.57	41350	-35.67	20240628	24500	8.57	20240805	41350	-35.67	20240628	24500	8.57	20240805	2.62	N	272290	500	101 억	3503735	N	N	623	N	N
148	20241004	130944	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26750	-300	5	-1.11	2080577500	77439	91.23	27150	27150	26650	35150	18950	27050	26867.31	17.32	0	4190	28016	27532	26916	26432	25816	27775	26675	101	8100	500	20010	50	1	20227658	5411	16.47	1.27	12	0.38	1624.00	21070.00	41350	20240628	-35.31	24500	20240805	9.18	41350	-35.31	20240628	24500	9.18	20240805	41350	-35.31	20240628	24500	9.18	20240805	2.62	N	272290	500	101 억	3503735	N	N	623	N	N
149	20241004	120943	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26850	-200	5	-0.74	1692486700	62959	74.18	27150	27150	26700	35150	18950	27050	26882.36	17.32	0	255	28016	27532	26916	26432	25816	27775	26675	101	8100	500	20010	50	1	20227658	5431	16.53	1.27	12	0.31	1624.00	21070.00	41350	20240628	-35.07	24500	20240805	9.59	41350	-35.07	20240628	24500	9.59	20240805	41350	-35.07	20240628	24500	9.59	20240805	2.62	N	272290	500	101 억	3503735	N	N	623	N	N
150	20241004	110934	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26850	-200	5	-0.74	1220154750	45378	53.46	27150	27150	26700	35150	18950	27050	26888.69	17.32	0	-3869	28016	27532	26916	26432	25816	27775	26675	101	8100	500	20010	50	1	20227658	5431	16.53	1.27	12	0.22	1624.00	21070.00	41350	20240628	-35.07	24500	20240805	9.59	41350	-35.07	20240628	24500	9.59	20240805	41350	-35.07	20240628	24500	9.59	20240805	2.62	N	272290	500	101 억	3503735	N	N	623	N	N
151	20241004	100938	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26900	-150	5	-0.55	478525250	17814	20.99	27150	27150	26700	35150	18950	27050	26862.31	17.32	0	1489	28016	27532	26916	26432	25816	27775	26675	101	8100	500	20010	50	1	20227658	5441	16.56	1.28	12	0.09	1624.00	21070.00	41350	20240628	-34.95	24500	20240805	9.80	41350	-34.95	20240628	24500	9.80	20240805	41350	-34.95	20240628	24500	9.80	20240805	2.62	N	272290	500	101 억	3503735	N	N	623	N	N
152	20241004	090941	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27000	-50	5	-0.18	48766950	1801	2.12	27150	27150	26850	35150	18950	27050	27077.71	17.32	0	-105	28016	27532	26916	26432	25816	27775	26675	101	8100	500	20010	50	1	20227658	5461	16.63	1.28	12	0.01	1624.00	21070.00	41350	20240628	-34.70	24500	20240805	10.20	41350	-34.70	20240628	24500	10.20	20240805	41350	-34.70	20240628	24500	10.20	20240805	2.62	N	272290	500	101 억	3503735	N	N	623	N	N
153	20241002	160931	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27050	-200	5	-0.73	2258556450	84138	59.18	26500	27400	26300	35400	19100	27250	26843.42	17.22	0	14280	27850	27550	27200	26900	26550	27375	26725	101	8150	500	20160	50	1	20227658	5472	16.66	1.28	12	0.42	1624.00	21070.00	41350	20240628	-34.58	24500	20240805	10.41	41350	-34.58	20240628	24500	10.41	20240805	41350	-34.58	20240628	24500	10.41	20240805	2.57	N	272290	500	101 억	3482493	N	N	623	N	N
154	20241002	150942	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26900	-350	5	-1.28	2182957700	81337	57.21	26500	27400	26300	35400	19100	27250	26838.43	17.22	0	14291	27850	27550	27200	26900	26550	27375	26725	101	8150	500	20160	50	1	20227658	5441	16.56	1.28	12	0.40	1624.00	21070.00	41350	20240628	-34.95	24500	20240805	9.80	41350	-34.95	20240628	24500	9.80	20240805	41350	-34.95	20240628	24500	9.80	20240805	2.57	N	272290	500	101 억	3482493	N	N	982	N	N
155	20241002	140944	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27100	-150	5	-0.55	1932754300	72065	50.69	26500	27400	26300	35400	19100	27250	26819.60	17.22	0	15283	27850	27550	27200	26900	26550	27375	26725	101	8150	500	20160	50	1	20227658	5482	16.69	1.29	12	0.36	1624.00	21070.00	41350	20240628	-34.46	24500	20240805	10.61	41350	-34.46	20240628	24500	10.61	20240805	41350	-34.46	20240628	24500	10.61	20240805	2.57	N	272290	500	101 억	3482493	N	N	982	N	N
156	20241002	130934	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27250	0	3	0.00	1699896850	63496	44.66	26500	27400	26300	35400	19100	27250	26771.72	17.22	0	16207	27850	27550	27200	26900	26550	27375	26725	101	8150	500	20160	50	1	20227658	5512	16.78	1.29	12	0.31	1624.00	21070.00	41350	20240628	-34.10	24500	20240805	11.22	41350	-34.10	20240628	24500	11.22	20240805	41350	-34.10	20240628	24500	11.22	20240805	2.57	N	272290	500	101 억	3482493	N	N	982	N	N
157	20241002	120934	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27150	-100	5	-0.37	1468935350	55029	38.71	26500	27350	26300	35400	19100	27250	26693.84	17.22	0	15355	27850	27550	27200	26900	26550	27375	26725	101	8150	500	20160	50	1	20227658	5492	16.72	1.29	12	0.27	1624.00	21070.00	41350	20240628	-34.34	24500	20240805	10.82	41350	-34.34	20240628	24500	10.82	20240805	41350	-34.34	20240628	24500	10.82	20240805	2.57	N	272290	500	101 억	3482493	N	N	982	N	N
158	20241002	110923	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27250	0	3	0.00	1306877250	49079	34.52	26500	27300	26300	35400	19100	27250	26628.03	17.22	0	15988	27850	27550	27200	26900	26550	27375	26725	101	8150	500	20160	50	1	20227658	5512	16.78	1.29	12	0.24	1624.00	21070.00	41350	20240628	-34.10	24500	20240805	11.22	41350	-34.10	20240628	24500	11.22	20240805	41350	-34.10	20240628	24500	11.22	20240805	2.57	N	272290	500	101 억	3482493	N	N	982	N	N
159	20241002	100919	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26750	-500	5	-1.83	1008640850	38031	26.75	26500	26850	26300	35400	19100	27250	26521.54	17.22	0	10921	27850	27550	27200	26900	26550	27375	26725	101	8150	500	20160	50	1	20227658	5411	16.47	1.27	12	0.19	1624.00	21070.00	41350	20240628	-35.31	24500	20240805	9.18	41350	-35.31	20240628	24500	9.18	20240805	41350	-35.31	20240628	24500	9.18	20240805	2.57	N	272290	500	101 억	3482493	N	N	982	N	N
160	20241002	090920	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26600	-650	5	-2.39	265846350	9996	7.03	26500	26850	26500	35400	19100	27250	26595.27	17.22	0	1614	27850	27550	27200	26900	26550	27375	26725	101	8150	500	20160	50	1	20227658	5381	16.38	1.26	12	0.05	1624.00	21070.00	41350	20240628	-35.67	24500	20240805	8.57	41350	-35.67	20240628	24500	8.57	20240805	41350	-35.67	20240628	24500	8.57	20240805	2.57	N	272290	500	101 억	3482493	N	N	982	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History