KissMeData/033100/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

60 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160420	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	59500	-400	5	-0.67	9609989400	161321	48.58	59400	60600	58800	77800	42000	59900	59570.57	20.01	18262	63900	61900	60700	58700	57500	61300	58100	80	17900	500	43120	100	1	16062409	9557	16.95	7.66	12	1.00	3510.00	7770.00	100700	20240711	-40.91	18650	20231206	219.03	100700	-40.91	20240711	19860	199.60	20240201	100700	-40.91	20240711	18650	219.03	20231206	3.34	N	033100	500	80 억	3214768	N	N	562	N	N
3	20240930	150426	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	59600	-300	5	-0.50	8747842700	146867	44.23	59400	60600	58800	77800	42000	59900	59562.74	20.01	16591	63900	61900	60700	58700	57500	61300	58100	80	17900	500	43120	100	1	16062409	9573	16.98	7.67	12	0.91	3510.00	7770.00	100700	20240711	-40.81	18650	20231206	219.57	100700	-40.81	20240711	19860	200.10	20240201	100700	-40.81	20240711	18650	219.57	20231206	3.34	N	033100	500	80 억	3214768	N	N	148	N	N
4	20240930	140424	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	59500	-400	5	-0.67	7871922700	132169	39.80	59400	60600	58800	77800	42000	59900	59559.20	20.01	12983	63900	61900	60700	58700	57500	61300	58100	80	17900	500	43120	100	1	16062409	9557	16.95	7.66	12	0.82	3510.00	7770.00	100700	20240711	-40.91	18650	20231206	219.03	100700	-40.91	20240711	19860	199.60	20240201	100700	-40.91	20240711	18650	219.03	20231206	3.34	N	033100	500	80 억	3214768	N	N	148	N	N
5	20240930	130424	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	60200	300	2	0.50	6913331800	116143	34.98	59400	60600	58800	77800	42000	59900	59523.90	20.01	16384	63900	61900	60700	58700	57500	61300	58100	80	17900	500	43120	100	1	16062409	9670	17.15	7.75	12	0.72	3510.00	7770.00	100700	20240711	-40.22	18650	20231206	222.79	100700	-40.22	20240711	19860	203.12	20240201	100700	-40.22	20240711	18650	222.79	20231206	3.34	N	033100	500	80 억	3214768	N	N	148	N	N
6	20240930	120422	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	59500	-400	5	-0.67	5898858400	99216	29.88	59400	60600	58800	77800	42000	59900	59454.15	20.01	13295	63900	61900	60700	58700	57500	61300	58100	80	17900	500	43120	100	1	16062409	9557	16.95	7.66	12	0.62	3510.00	7770.00	100700	20240711	-40.91	18650	20231206	219.03	100700	-40.91	20240711	19860	199.60	20240201	100700	-40.91	20240711	18650	219.03	20231206	3.34	N	033100	500	80 억	3214768	N	N	148	N	N
7	20240930	110421	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	59100	-800	5	-1.34	5180637600	87069	26.22	59400	60600	59000	77800	42000	59900	59499.79	20.01	10597	63900	61900	60700	58700	57500	61300	58100	80	17900	500	43120	100	1	16062409	9493	16.84	7.61	12	0.54	3510.00	7770.00	100700	20240711	-41.31	18650	20231206	216.89	100700	-41.31	20240711	19860	197.58	20240201	100700	-41.31	20240711	18650	216.89	20231206	3.34	N	033100	500	80 억	3214768	N	N	148	N	N
8	20240930	100419	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	59700	-200	5	-0.33	3827889900	64298	19.36	59400	60600	59000	77800	42000	59900	59532.86	20.01	7233	63900	61900	60700	58700	57500	61300	58100	80	17900	500	43120	100	1	16062409	9589	17.01	7.68	12	0.40	3510.00	7770.00	100700	20240711	-40.71	18650	20231206	220.11	100700	-40.71	20240711	19860	200.60	20240201	100700	-40.71	20240711	18650	220.11	20231206	3.34	N	033100	500	80 억	3214768	N	N	148	N	N
9	20240930	090406	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	59200	-700	5	-1.17	724859800	12229	3.68	59400	59800	59000	77800	42000	59900	59267.37	20.01	1023	63900	61900	60700	58700	57500	61300	58100	80	17900	500	43120	100	1	16062409	9509	16.87	7.62	12	0.08	3510.00	7770.00	100700	20240711	-41.21	18650	20231206	217.43	100700	-41.21	20240711	19860	198.09	20240201	100700	-41.21	20240711	18650	217.43	20231206	3.34	N	033100	500	80 억	3214768	N	N	148	N	N
10	20240927	160420	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	59900	-2200	5	-3.54	19881731100	327294	81.26	62200	62700	59500	80700	43500	62100	60747.32	20.06	-985	64300	63200	61800	60700	59300	63750	61250	80	18600	500	44710	100	1	16062409	9621	17.07	7.71	12	2.04	3510.00	7770.00	100700	20240711	-40.52	18650	20231206	221.18	100700	-40.52	20240711	19860	201.61	20240201	100700	-40.52	20240711	18650	221.18	20231206	3.30	N	033100	500	80 억	3222025	N	N	148	N	N
11	20240927	150424	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	60600	-1500	5	-2.42	18374978900	302256	75.04	62200	62700	59500	80700	43500	62100	60792.77	20.06	-204	64300	63200	61800	60700	59300	63750	61250	80	18600	500	44710	100	1	16062409	9734	17.26	7.80	12	1.88	3510.00	7770.00	100700	20240711	-39.82	18650	20231206	224.93	100700	-39.82	20240711	19860	205.14	20240201	100700	-39.82	20240711	18650	224.93	20231206	3.30	N	033100	500	80 억	3222025	N	N	79	N	N
12	20240927	140426	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	59900	-2200	5	-3.54	16507546000	271278	67.35	62200	62700	59500	80700	43500	62100	60851.03	20.06	-7946	64300	63200	61800	60700	59300	63750	61250	80	18600	500	44710	100	1	16062409	9621	17.07	7.71	12	1.69	3510.00	7770.00	100700	20240711	-40.52	18650	20231206	221.18	100700	-40.52	20240711	19860	201.61	20240201	100700	-40.52	20240711	18650	221.18	20231206	3.30	N	033100	500	80 억	3222025	N	N	79	N	N
13	20240927	130423	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	60000	-2100	5	-3.38	14638538900	240014	59.59	62200	62700	59900	80700	43500	62100	60990.35	20.06	-5550	64300	63200	61800	60700	59300	63750	61250	80	18600	500	44710	100	1	16062409	9637	17.09	7.72	12	1.49	3510.00	7770.00	100700	20240711	-40.42	18650	20231206	221.72	100700	-40.42	20240711	19860	202.11	20240201	100700	-40.42	20240711	18650	221.72	20231206	3.30	N	033100	500	80 억	3222025	N	N	79	N	N
14	20240927	120421	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	60300	-1800	5	-2.90	13159864200	215435	53.49	62200	62700	59900	80700	43500	62100	61085.08	20.06	-558	64300	63200	61800	60700	59300	63750	61250	80	18600	500	44710	100	1	16062409	9686	17.18	7.76	12	1.34	3510.00	7770.00	100700	20240711	-40.12	18650	20231206	223.32	100700	-40.12	20240711	19860	203.63	20240201	100700	-40.12	20240711	18650	223.32	20231206	3.30	N	033100	500	80 억	3222025	N	N	79	N	N
15	20240927	110423	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	60500	-1600	5	-2.58	10262055000	167407	41.56	62200	62700	60200	80700	43500	62100	61300.04	20.06	-10288	64300	63200	61800	60700	59300	63750	61250	80	18600	500	44710	100	1	16062409	9718	17.24	7.79	12	1.04	3510.00	7770.00	100700	20240711	-39.92	18650	20231206	224.40	100700	-39.92	20240711	19860	204.63	20240201	100700	-39.92	20240711	18650	224.40	20231206	3.30	N	033100	500	80 억	3222025	N	N	79	N	N
16	20240927	100422	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	60700	-1400	5	-2.25	7651126600	124288	30.86	62200	62700	60500	80700	43500	62100	61559.66	20.06	-18649	64300	63200	61800	60700	59300	63750	61250	80	18600	500	44710	100	1	16062409	9750	17.29	7.81	12	0.77	3510.00	7770.00	100700	20240711	-39.72	18650	20231206	225.47	100700	-39.72	20240711	19860	205.64	20240201	100700	-39.72	20240711	18650	225.47	20231206	3.30	N	033100	500	80 억	3222025	N	N	79	N	N
17	20240927	090421	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	61400	-700	5	-1.13	1788461300	28813	7.15	62200	62700	61300	80700	43500	62100	62071.33	20.06	-9505	64300	63200	61800	60700	59300	63750	61250	80	18600	500	44710	100	1	16062409	9862	17.49	7.90	12	0.18	3510.00	7770.00	100700	20240711	-39.03	18650	20231206	229.22	100700	-39.03	20240711	19860	209.16	20240201	100700	-39.03	20240711	18650	229.22	20231206	3.30	N	033100	500	80 억	3222025	N	N	79	N	N
18	20240926	160416	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	62100	2400	2	4.02	24017000500	389531	104.77	60900	62900	60400	77600	41800	59700	61656.09	19.94	45983	64766	62232	60566	58032	56366	61400	57200	80	17900	500	42980	100	1	16062409	9975	17.69	7.99	12	2.43	3510.00	7770.00	100700	20240711	-38.33	18650	20231206	232.98	100700	-38.33	20240711	19860	212.69	20240201	100700	-38.33	20240711	18650	232.98	20231206	3.23	N	033100	500	80 억	3202949	N	N	79	N	N
19	20240926	150415	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	61900	2200	2	3.69	21623818700	350963	94.40	60900	62900	60400	77600	41800	59700	61613.16	19.94	45004	64766	62232	60566	58032	56366	61400	57200	80	17900	500	42980	100	1	16062409	9943	17.64	7.97	12	2.18	3510.00	7770.00	100700	20240711	-38.53	18650	20231206	231.90	100700	-38.53	20240711	19860	211.68	20240201	100700	-38.53	20240711	18650	231.90	20231206	3.23	N	033100	500	80 억	3202949	N	N	679	N	N
20	20240926	140419	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	61800	2100	2	3.52	19511182800	316774	85.20	60900	62900	60400	77600	41800	59700	61593.77	19.94	46257	64766	62232	60566	58032	56366	61400	57200	80	17900	500	42980	100	1	16062409	9927	17.61	7.95	12	1.97	3510.00	7770.00	100700	20240711	-38.63	18650	20231206	231.37	100700	-38.63	20240711	19860	211.18	20240201	100700	-38.63	20240711	18650	231.37	20231206	3.23	N	033100	500	80 억	3202949	N	N	679	N	N
21	20240926	130421	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	61400	1700	2	2.85	17571079000	285207	76.71	60900	62900	60400	77600	41800	59700	61608.59	19.94	43388	64766	62232	60566	58032	56366	61400	57200	80	17900	500	42980	100	1	16062409	9862	17.49	7.90	12	1.78	3510.00	7770.00	100700	20240711	-39.03	18650	20231206	229.22	100700	-39.03	20240711	19860	209.16	20240201	100700	-39.03	20240711	18650	229.22	20231206	3.23	N	033100	500	80 억	3202949	N	N	679	N	N
22	20240926	120421	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	61700	2000	2	3.35	16354288500	265493	71.41	60900	62900	60400	77600	41800	59700	61600.16	19.94	39742	64766	62232	60566	58032	56366	61400	57200	80	17900	500	42980	100	1	16062409	9911	17.58	7.94	12	1.65	3510.00	7770.00	100700	20240711	-38.73	18650	20231206	230.83	100700	-38.73	20240711	19860	210.67	20240201	100700	-38.73	20240711	18650	230.83	20231206	3.23	N	033100	500	80 억	3202949	N	N	679	N	N
23	20240926	110422	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	61700	2000	2	3.35	14748274100	239542	64.43	60900	62900	60400	77600	41800	59700	61569.13	19.94	36998	64766	62232	60566	58032	56366	61400	57200	80	17900	500	42980	100	1	16062409	9911	17.58	7.94	12	1.49	3510.00	7770.00	100700	20240711	-38.73	18650	20231206	230.83	100700	-38.73	20240711	19860	210.67	20240201	100700	-38.73	20240711	18650	230.83	20231206	3.23	N	033100	500	80 억	3202949	N	N	679	N	N
24	20240926	100422	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	61300	1600	2	2.68	12114538500	196837	52.94	60900	62900	60400	77600	41800	59700	61546.64	19.94	27913	64766	62232	60566	58032	56366	61400	57200	80	17900	500	42980	100	1	16062409	9846	17.46	7.89	12	1.23	3510.00	7770.00	100700	20240711	-39.13	18650	20231206	228.69	100700	-39.13	20240711	19860	208.66	20240201	100700	-39.13	20240711	18650	228.69	20231206	3.23	N	033100	500	80 억	3202949	N	N	679	N	N
25	20240926	090418	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	60800	1100	2	1.84	1468396200	24106	6.48	60900	61300	60400	77600	41800	59700	60917.37	19.94	6456	64766	62232	60566	58032	56366	61400	57200	80	17900	500	42980	100	1	16062409	9766	17.32	7.82	12	0.15	3510.00	7770.00	100700	20240711	-39.62	18650	20231206	226.01	100700	-39.62	20240711	19860	206.14	20240201	100700	-39.62	20240711	18650	226.01	20231206	3.23	N	033100	500	80 억	3202949	N	N	679	N	N
26	20240925	160416	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	59700	-1600	5	-2.61	22468808600	368638	102.10	62200	63100	58900	79600	43000	61300	60952.94	19.74	11958	64700	63000	62000	60300	59300	62500	59800	80	18300	500	44130	100	1	16062409	9589	17.01	7.68	12	2.30	3510.00	7770.00	100700	20240711	-40.71	18650	20231206	220.11	100700	-40.71	20240711	19860	200.60	20240201	100700	-40.71	20240711	18650	220.11	20231206	3.15	N	033100	500	80 억	3170569	N	N	679	N	N
27	20240925	150419	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	59500	-1800	5	-2.94	21306912300	349165	96.71	62200	63100	58900	79600	43000	61300	61022.47	19.74	11969	64700	63000	62000	60300	59300	62500	59800	80	18300	500	44130	100	1	16062409	9557	16.95	7.66	12	2.17	3510.00	7770.00	100700	20240711	-40.91	18650	20231206	219.03	100700	-40.91	20240711	19860	199.60	20240201	100700	-40.91	20240711	18650	219.03	20231206	3.15	N	033100	500	80 억	3170569	N	N	779	N	N
28	20240925	140420	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	60400	-900	5	-1.47	17473445600	284827	78.89	62200	63100	59700	79600	43000	61300	61347.57	19.74	12175	64700	63000	62000	60300	59300	62500	59800	80	18300	500	44130	100	1	16062409	9702	17.21	7.77	12	1.77	3510.00	7770.00	100700	20240711	-40.02	18650	20231206	223.86	100700	-40.02	20240711	19860	204.13	20240201	100700	-40.02	20240711	18650	223.86	20231206	3.15	N	033100	500	80 억	3170569	N	N	779	N	N
29	20240925	130420	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	59800	-1500	5	-2.45	15298313500	248762	68.90	62200	63100	59700	79600	43000	61300	61497.79	19.74	10689	64700	63000	62000	60300	59300	62500	59800	80	18300	500	44130	100	1	16062409	9605	17.04	7.70	12	1.55	3510.00	7770.00	100700	20240711	-40.62	18650	20231206	220.64	100700	-40.62	20240711	19860	201.11	20240201	100700	-40.62	20240711	18650	220.64	20231206	3.15	N	033100	500	80 억	3170569	N	N	779	N	N
30	20240925	120419	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	60500	-800	5	-1.31	12541673600	202981	56.22	62200	63100	60500	79600	43000	61300	61787.43	19.74	5898	64700	63000	62000	60300	59300	62500	59800	80	18300	500	44130	100	1	16062409	9718	17.24	7.79	12	1.26	3510.00	7770.00	100700	20240711	-39.92	18650	20231206	224.40	100700	-39.92	20240711	19860	204.63	20240201	100700	-39.92	20240711	18650	224.40	20231206	3.15	N	033100	500	80 억	3170569	N	N	779	N	N
31	20240925	110418	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	61300	0	3	0.00	10688704700	172553	47.79	62200	63100	60700	79600	43000	61300	61944.47	19.74	10947	64700	63000	62000	60300	59300	62500	59800	80	18300	500	44130	100	1	16062409	9846	17.46	7.89	12	1.07	3510.00	7770.00	100700	20240711	-39.13	18650	20231206	228.69	100700	-39.13	20240711	19860	208.66	20240201	100700	-39.13	20240711	18650	228.69	20231206	3.15	N	033100	500	80 억	3170569	N	N	779	N	N
32	20240925	100419	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	61300	0	3	0.00	7559399300	121438	33.64	62200	63100	61300	79600	43000	61300	62249.04	19.74	13819	64700	63000	62000	60300	59300	62500	59800	80	18300	500	44130	100	1	16062409	9846	17.46	7.89	12	0.76	3510.00	7770.00	100700	20240711	-39.13	18650	20231206	228.69	100700	-39.13	20240711	19860	208.66	20240201	100700	-39.13	20240711	18650	228.69	20231206	3.15	N	033100	500	80 억	3170569	N	N	779	N	N
33	20240925	090418	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	62700	1400	2	2.28	2254856400	35939	9.95	62200	63100	62100	79600	43000	61300	62741.21	19.74	8891	64700	63000	62000	60300	59300	62500	59800	80	18300	500	44130	100	1	16062409	10071	17.86	8.07	12	0.22	3510.00	7770.00	100700	20240711	-37.74	18650	20231206	236.19	100700	-37.74	20240711	19860	215.71	20240201	100700	-37.74	20240711	18650	236.19	20231206	3.15	N	033100	500	80 억	3170569	N	N	779	N	N
34	20240924	160417	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	61300	-100	5	-0.16	22216673900	356791	109.54	61500	63700	61000	79800	43000	61400	62271.77	19.75	-8236	63666	62532	61366	60232	59066	63100	60800	80	18400	500	44200	100	1	16062409	9846	17.46	7.89	12	2.22	3510.00	7770.00	100700	20240711	-39.13	18650	20231206	228.69	100700	-39.13	20240711	19860	208.66	20240201	100700	-39.13	20240711	18650	228.69	20231206	3.21	N	033100	500	80 억	3172963	N	N	779	N	N
35	20240924	150416	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	61100	-300	5	-0.49	20935984100	335868	103.11	61500	63700	61000	79800	43000	61400	62334.81	19.75	-5583	63666	62532	61366	60232	59066	63100	60800	80	18400	500	44200	100	1	16062409	9814	17.41	7.86	12	2.09	3510.00	7770.00	100700	20240711	-39.32	18650	20231206	227.61	100700	-39.32	20240711	19860	207.65	20240201	100700	-39.32	20240711	18650	227.61	20231206	3.21	N	033100	500	80 억	3172963	N	N	4152	N	N
36	20240924	140416	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	61700	300	2	0.49	17350769200	277343	85.15	61500	63700	61500	79800	43000	61400	62561.97	19.75	5190	63666	62532	61366	60232	59066	63100	60800	80	18400	500	44200	100	1	16062409	9911	17.58	7.94	12	1.73	3510.00	7770.00	100700	20240711	-38.73	18650	20231206	230.83	100700	-38.73	20240711	19860	210.67	20240201	100700	-38.73	20240711	18650	230.83	20231206	3.21	N	033100	500	80 억	3172963	N	N	4152	N	N
37	20240924	130417	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	61600	200	2	0.33	16136256400	257709	79.12	61500	63700	61500	79800	43000	61400	62615.69	19.75	8736	63666	62532	61366	60232	59066	63100	60800	80	18400	500	44200	100	1	16062409	9894	17.55	7.93	12	1.60	3510.00	7770.00	100700	20240711	-38.83	18650	20231206	230.29	100700	-38.83	20240711	19860	210.17	20240201	100700	-38.83	20240711	18650	230.29	20231206	3.21	N	033100	500	80 억	3172963	N	N	4152	N	N
38	20240924	120417	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	61800	400	2	0.65	14838412000	236662	72.66	61500	63700	61500	79800	43000	61400	62700.43	19.75	9290	63666	62532	61366	60232	59066	63100	60800	80	18400	500	44200	100	1	16062409	9927	17.61	7.95	12	1.47	3510.00	7770.00	100700	20240711	-38.63	18650	20231206	231.37	100700	-38.63	20240711	19860	211.18	20240201	100700	-38.63	20240711	18650	231.37	20231206	3.21	N	033100	500	80 억	3172963	N	N	4152	N	N
39	20240924	110418	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	62200	800	2	1.30	13287505800	211663	64.98	61500	63700	61500	79800	43000	61400	62778.69	19.75	19343	63666	62532	61366	60232	59066	63100	60800	80	18400	500	44200	100	1	16062409	9991	17.72	8.01	12	1.32	3510.00	7770.00	100700	20240711	-38.23	18650	20231206	233.51	100700	-38.23	20240711	19860	213.19	20240201	100700	-38.23	20240711	18650	233.51	20231206	3.21	N	033100	500	80 억	3172963	N	N	4152	N	N
40	20240924	100415	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	62800	1400	2	2.28	10839770900	172457	52.95	61500	63700	61500	79800	43000	61400	62857.50	19.75	20463	63666	62532	61366	60232	59066	63100	60800	80	18400	500	44200	100	1	16062409	10087	17.89	8.08	12	1.07	3510.00	7770.00	100700	20240711	-37.64	18650	20231206	236.73	100700	-37.64	20240711	19860	216.21	20240201	100700	-37.64	20240711	18650	236.73	20231206	3.21	N	033100	500	80 억	3172963	N	N	4152	N	N
41	20240924	090415	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	63200	1800	2	2.93	2585355000	41477	12.73	61500	63300	61500	79800	43000	61400	62339.16	19.75	13747	63666	62532	61366	60232	59066	63100	60800	80	18400	500	44200	100	1	16062409	10151	18.01	8.13	12	0.26	3510.00	7770.00	100700	20240711	-37.24	18650	20231206	238.87	100700	-37.24	20240711	19860	218.23	20240201	100700	-37.24	20240711	18650	238.87	20231206	3.21	N	033100	500	80 억	3172963	N	N	4152	N	N
42	20240923	160415	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	61400	1800	2	3.02	19780235300	322951	34.43	60200	62500	60200	77400	41800	59600	61247.92	19.38	11698	64533	62066	60533	58066	56533	61300	57300	80	17800	500	42910	100	1	16062409	9862	17.49	7.90	12	2.01	3510.00	7770.00	100700	20240711	-39.03	18650	20231206	229.22	100700	-39.03	20240711	19860	209.16	20240201	100700	-39.03	20240711	18650	229.22	20231206	3.17	N	033100	500	80 억	3112616	N	N	4152	N	N
43	20240923	150416	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	61300	1700	2	2.85	18681873800	305026	32.52	60200	62500	60200	77400	41800	59600	61246.85	19.38	13598	64533	62066	60533	58066	56533	61300	57300	80	17800	500	42910	100	1	16062409	9846	17.46	7.89	12	1.90	3510.00	7770.00	100700	20240711	-39.13	18650	20231206	228.69	100700	-39.13	20240711	19860	208.66	20240201	100700	-39.13	20240711	18650	228.69	20231206	3.17	N	033100	500	80 억	3112616	N	N	8056	N	N
44	20240923	140419	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	61300	1700	2	2.85	17014533600	277843	29.62	60200	62500	60200	77400	41800	59600	61237.97	19.38	15730	64533	62066	60533	58066	56533	61300	57300	80	17800	500	42910	100	1	16062409	9846	17.46	7.89	12	1.73	3510.00	7770.00	100700	20240711	-39.13	18650	20231206	228.69	100700	-39.13	20240711	19860	208.66	20240201	100700	-39.13	20240711	18650	228.69	20231206	3.17	N	033100	500	80 억	3112616	N	N	8056	N	N
45	20240923	130416	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	61500	1900	2	3.19	16107446400	263044	28.05	60200	62500	60200	77400	41800	59600	61234.82	19.38	20168	64533	62066	60533	58066	56533	61300	57300	80	17800	500	42910	100	1	16062409	9878	17.52	7.92	12	1.64	3510.00	7770.00	100700	20240711	-38.93	18650	20231206	229.76	100700	-38.93	20240711	19860	209.67	20240201	100700	-38.93	20240711	18650	229.76	20231206	3.17	N	033100	500	80 억	3112616	N	N	8056	N	N
46	20240923	120415	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	61400	1800	2	3.02	14497340200	236862	25.25	60200	62500	60200	77400	41800	59600	61205.88	19.38	11542	64533	62066	60533	58066	56533	61300	57300	80	17800	500	42910	100	1	16062409	9862	17.49	7.90	12	1.47	3510.00	7770.00	100700	20240711	-39.03	18650	20231206	229.22	100700	-39.03	20240711	19860	209.16	20240201	100700	-39.03	20240711	18650	229.22	20231206	3.17	N	033100	500	80 억	3112616	N	N	8056	N	N
47	20240923	110417	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	61400	1800	2	3.02	13557674500	221504	23.62	60200	62500	60200	77400	41800	59600	61207.39	19.38	9873	64533	62066	60533	58066	56533	61300	57300	80	17800	500	42910	100	1	16062409	9862	17.49	7.90	12	1.38	3510.00	7770.00	100700	20240711	-39.03	18650	20231206	229.22	100700	-39.03	20240711	19860	209.16	20240201	100700	-39.03	20240711	18650	229.22	20231206	3.17	N	033100	500	80 억	3112616	N	N	8056	N	N
48	20240923	100414	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	60500	900	2	1.51	11332364700	184966	19.72	60200	62500	60200	77400	41800	59600	61267.32	19.38	6266	64533	62066	60533	58066	56533	61300	57300	80	17800	500	42910	100	1	16062409	9718	17.24	7.79	12	1.15	3510.00	7770.00	100700	20240711	-39.92	18650	20231206	224.40	100700	-39.92	20240711	19860	204.63	20240201	100700	-39.92	20240711	18650	224.40	20231206	3.17	N	033100	500	80 억	3112616	N	N	8056	N	N
49	20240923	090414	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	61600	2000	2	3.36	2398010900	39391	4.20	60200	61600	60200	77400	41800	59600	60877.26	19.38	12308	64533	62066	60533	58066	56533	61300	57300	80	17800	500	42910	100	1	16062409	9894	17.55	7.93	12	0.25	3510.00	7770.00	100700	20240711	-38.83	18650	20231206	230.29	100700	-38.83	20240711	19860	210.17	20240201	100700	-38.83	20240711	18650	230.29	20231206	3.17	N	033100	500	80 억	3112616	N	N	8056	N	N
50	20240913	160356	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	56400	700	2	1.26	26063916100	460810	72.90	56600	58100	54500	72400	39000	55700	56561.39	19.54	-7484	58233	56966	56033	54766	53833	56800	54600	80	16700	500	40100	100	1	16062409	9059	16.07	7.26	12	2.87	3510.00	7770.00	100700	20240711	-43.99	18650	20231206	202.41	100700	-43.99	20240711	19860	183.99	20240201	100700	-43.99	20240711	18650	202.41	20231206	2.84	N	033100	500	80 억	3138901	N	N	1816	N	N
51	20240913	150401	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	56500	800	2	1.44	24599022600	434814	68.79	56600	58100	54500	72400	39000	55700	56573.67	19.54	-6121	58233	56966	56033	54766	53833	56800	54600	80	16700	500	40100	100	1	16062409	9075	16.10	7.27	12	2.71	3510.00	7770.00	100700	20240711	-43.89	18650	20231206	202.95	100700	-43.89	20240711	19860	184.49	20240201	100700	-43.89	20240711	18650	202.95	20231206	2.84	N	033100	500	80 억	3138901	N	N	6843	N	N
52	20240913	140402	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	56100	400	2	0.72	22843222000	403734	63.87	56600	58100	54500	72400	39000	55700	56579.88	19.54	-4789	58233	56966	56033	54766	53833	56800	54600	80	16700	500	40100	100	1	16062409	9011	15.98	7.22	12	2.51	3510.00	7770.00	100700	20240711	-44.29	18650	20231206	200.80	100700	-44.29	20240711	19860	182.48	20240201	100700	-44.29	20240711	18650	200.80	20231206	2.84	N	033100	500	80 억	3138901	N	N	6843	N	N
53	20240913	130358	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	56200	500	2	0.90	21764164300	384546	60.83	56600	58100	54500	72400	39000	55700	56597.04	19.54	-4515	58233	56966	56033	54766	53833	56800	54600	80	16700	500	40100	100	1	16062409	9027	16.01	7.23	12	2.39	3510.00	7770.00	100700	20240711	-44.19	18650	20231206	201.34	100700	-44.19	20240711	19860	182.98	20240201	100700	-44.19	20240711	18650	201.34	20231206	2.84	N	033100	500	80 억	3138901	N	N	6843	N	N
54	20240913	120359	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	56300	600	2	1.08	19445006800	343290	54.31	56600	58100	54500	72400	39000	55700	56643.09	19.54	-7790	58233	56966	56033	54766	53833	56800	54600	80	16700	500	40100	100	1	16062409	9043	16.04	7.25	12	2.14	3510.00	7770.00	100700	20240711	-44.09	18650	20231206	201.88	100700	-44.09	20240711	19860	183.48	20240201	100700	-44.09	20240711	18650	201.88	20231206	2.84	N	033100	500	80 억	3138901	N	N	6843	N	N
55	20240913	110400	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	56300	600	2	1.08	17815273100	314360	49.73	56600	58100	54500	72400	39000	55700	56671.56	19.54	-10696	58233	56966	56033	54766	53833	56800	54600	80	16700	500	40100	100	1	16062409	9043	16.04	7.25	12	1.96	3510.00	7770.00	100700	20240711	-44.09	18650	20231206	201.88	100700	-44.09	20240711	19860	183.48	20240201	100700	-44.09	20240711	18650	201.88	20231206	2.84	N	033100	500	80 억	3138901	N	N	6843	N	N
56	20240913	100400	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	56400	700	2	1.26	11771534200	208704	33.02	56600	58100	54500	72400	39000	55700	56403.01	19.54	-28175	58233	56966	56033	54766	53833	56800	54600	80	16700	500	40100	100	1	16062409	9059	16.07	7.26	12	1.30	3510.00	7770.00	100700	20240711	-43.99	18650	20231206	202.41	100700	-43.99	20240711	19860	183.99	20240201	100700	-43.99	20240711	18650	202.41	20231206	2.84	N	033100	500	80 억	3138901	N	N	6843	N	N
57	20240913	090401	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	56500	800	2	1.44	3596689900	62947	9.96	56600	58100	56500	72400	39000	55700	57138.38	19.54	-16560	58233	56966	56033	54766	53833	56800	54600	80	16700	500	40100	100	1	16062409	9075	16.10	7.27	12	0.39	3510.00	7770.00	100700	20240711	-43.89	18650	20231206	202.95	100700	-43.89	20240711	19860	184.49	20240201	100700	-43.89	20240711	18650	202.95	20231206	2.84	N	033100	500	80 억	3138901	N	N	6843	N	N
58	20240912	160357	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	55700	2500	2	4.70	35149194000	627967	46.49	55700	57300	55100	69100	37300	53200	55973.16	19.42	19978	59266	56232	53366	50332	47466	57750	51850	80	15900	500	38300	100	1	16062409	8947	15.87	7.17	12	3.91	3510.00	7770.00	100700	20240711	-44.69	18650	20231206	198.66	100700	-44.69	20240711	19860	180.46	20240201	100700	-44.69	20240711	18650	198.66	20231206	2.88	N	033100	500	80 억	3119872	N	N	6843	N	N
59	20240912	150358	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	55700	2500	2	4.70	32892167000	587416	43.49	55700	57300	55100	69100	37300	53200	55994.68	19.42	19458	59266	56232	53366	50332	47466	57750	51850	80	15900	500	38300	100	1	16062409	8947	15.87	7.17	12	3.66	3510.00	7770.00	100700	20240711	-44.69	18650	20231206	198.66	100700	-44.69	20240711	19860	180.46	20240201	100700	-44.69	20240711	18650	198.66	20231206	2.88	N	033100	500	80 억	3119872	N	N	15619	N	N
60	20240912	140400	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	55500	2300	2	4.32	30423776900	543052	40.20	55700	57300	55100	69100	37300	53200	56023.70	19.42	9057	59266	56232	53366	50332	47466	57750	51850	80	15900	500	38300	100	1	16062409	8915	15.81	7.14	12	3.38	3510.00	7770.00	100700	20240711	-44.89	18650	20231206	197.59	100700	-44.89	20240711	19860	179.46	20240201	100700	-44.89	20240711	18650	197.59	20231206	2.88	N	033100	500	80 억	3119872	N	N	15619	N	N
61	20240912	130358	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	56100	2900	2	5.45	27978576500	499288	36.96	55700	57300	55100	69100	37300	53200	56036.96	19.42	15806	59266	56232	53366	50332	47466	57750	51850	80	15900	500	38300	100	1	16062409	9011	15.98	7.22	12	3.11	3510.00	7770.00	100700	20240711	-44.29	18650	20231206	200.80	100700	-44.29	20240711	19860	182.48	20240201	100700	-44.29	20240711	18650	200.80	20231206	2.88	N	033100	500	80 억	3119872	N	N	15619	N	N
62	20240912	120357	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	56200	3000	2	5.64	26042463400	464726	34.41	55700	57300	55100	69100	37300	53200	56038.32	19.42	24105	59266	56232	53366	50332	47466	57750	51850	80	15900	500	38300	100	1	16062409	9027	16.01	7.23	12	2.89	3510.00	7770.00	100700	20240711	-44.19	18650	20231206	201.34	100700	-44.19	20240711	19860	182.98	20240201	100700	-44.19	20240711	18650	201.34	20231206	2.88	N	033100	500	80 억	3119872	N	N	15619	N	N
63	20240912	110357	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	56200	3000	2	5.64	23571405800	420855	31.16	55700	57300	55100	69100	37300	53200	56008.38	19.42	32583	59266	56232	53366	50332	47466	57750	51850	80	15900	500	38300	100	1	16062409	9027	16.01	7.23	12	2.62	3510.00	7770.00	100700	20240711	-44.19	18650	20231206	201.34	100700	-44.19	20240711	19860	182.98	20240201	100700	-44.19	20240711	18650	201.34	20231206	2.88	N	033100	500	80 억	3119872	N	N	15619	N	N
64	20240912	100358	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	56100	2900	2	5.45	20711120300	369813	27.38	55700	57300	55100	69100	37300	53200	56004.31	19.42	36479	59266	56232	53366	50332	47466	57750	51850	80	15900	500	38300	100	1	16062409	9011	15.98	7.22	12	2.30	3510.00	7770.00	100700	20240711	-44.29	18650	20231206	200.80	100700	-44.29	20240711	19860	182.48	20240201	100700	-44.29	20240711	18650	200.80	20231206	2.88	N	033100	500	80 억	3119872	N	N	15619	N	N
65	20240912	090358	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	55700	2500	2	4.70	4822724200	86697	6.42	55700	56200	55100	69100	37300	53200	55627.38	19.42	-5372	59266	56232	53366	50332	47466	57750	51850	80	15900	500	38300	100	1	16062409	8947	15.87	7.17	12	0.54	3510.00	7770.00	100700	20240711	-44.69	18650	20231206	198.66	100700	-44.69	20240711	19860	180.46	20240201	100700	-44.69	20240711	18650	198.66	20231206	2.88	N	033100	500	80 억	3119872	N	N	15619	N	N
66	20240911	160351	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	53200	3250	2	6.51	71861624550	1342058	196.79	50500	56400	50500	64900	35000	49950	53548.64	20.13	-39453	53050	51500	50350	48800	47650	50925	48225	80	14950	500	35960	100	1	16062409	8545	15.16	6.85	12	8.36	3510.00	7770.00	100700	20240711	-47.17	18650	20231206	185.25	100700	-47.17	20240711	19860	167.88	20240201	100700	-47.17	20240711	18650	185.25	20231206	3.04	N	033100	500	80 억	3232618	N	N	15619	N	N
67	20240911	150353	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	52900	2950	2	5.91	69630604150	1300061	190.63	50500	56400	50500	64900	35000	49950	53562.17	20.13	-53404	53050	51500	50350	48800	47650	50925	48225	80	14950	500	35960	100	1	16062409	8497	15.07	6.81	12	8.09	3510.00	7770.00	100700	20240711	-47.47	18650	20231206	183.65	100700	-47.47	20240711	19860	166.36	20240201	100700	-47.47	20240711	18650	183.65	20231206	3.04	N	033100	500	80 억	3232618	N	N	3828	N	N
68	20240911	140353	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	53600	3650	2	7.31	63820228650	1190952	174.64	50500	56400	50500	64900	35000	49950	53590.52	20.13	-64684	53050	51500	50350	48800	47650	50925	48225	80	14950	500	35960	100	1	16062409	8609	15.27	6.90	12	7.41	3510.00	7770.00	100700	20240711	-46.77	18650	20231206	187.40	100700	-46.77	20240711	19860	169.89	20240201	100700	-46.77	20240711	18650	187.40	20231206	3.04	N	033100	500	80 억	3232618	N	N	3828	N	N
69	20240911	130352	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	53600	3650	2	7.31	59681141450	1113553	163.29	50500	56400	50500	64900	35000	49950	53598.40	20.13	-59842	53050	51500	50350	48800	47650	50925	48225	80	14950	500	35960	100	1	16062409	8609	15.27	6.90	12	6.93	3510.00	7770.00	100700	20240711	-46.77	18650	20231206	187.40	100700	-46.77	20240711	19860	169.89	20240201	100700	-46.77	20240711	18650	187.40	20231206	3.04	N	033100	500	80 억	3232618	N	N	3828	N	N
70	20240911	120356	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	53600	3650	2	7.31	57021551650	1063809	155.99	50500	56400	50500	64900	35000	49950	53604.61	20.13	-53820	53050	51500	50350	48800	47650	50925	48225	80	14950	500	35960	100	1	16062409	8609	15.27	6.90	12	6.62	3510.00	7770.00	100700	20240711	-46.77	18650	20231206	187.40	100700	-46.77	20240711	19860	169.89	20240201	100700	-46.77	20240711	18650	187.40	20231206	3.04	N	033100	500	80 억	3232618	N	N	3828	N	N
71	20240911	110350	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	53800	3850	2	7.71	51096461450	953211	139.77	50500	56400	50500	64900	35000	49950	53608.26	20.13	-43407	53050	51500	50350	48800	47650	50925	48225	80	14950	500	35960	100	1	16062409	8642	15.33	6.92	12	5.93	3510.00	7770.00	100700	20240711	-46.57	18650	20231206	188.47	100700	-46.57	20240711	19860	170.90	20240201	100700	-46.57	20240711	18650	188.47	20231206	3.04	N	033100	500	80 억	3232618	N	N	3828	N	N
72	20240911	100351	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	55900	5950	2	11.91	33054528650	619463	90.84	50500	56400	50500	64900	35000	49950	53365.28	20.13	-27431	53050	51500	50350	48800	47650	50925	48225	80	14950	500	35960	100	1	16062409	8979	15.93	7.19	12	3.86	3510.00	7770.00	100700	20240711	-44.49	18650	20231206	199.73	100700	-44.49	20240711	19860	181.47	20240201	100700	-44.49	20240711	18650	199.73	20231206	3.04	N	033100	500	80 억	3232618	N	N	3828	N	N
73	20240911	090355	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	50800	850	2	1.70	1959072250	38566	5.66	50500	51200	50500	64900	35000	49950	50819.63	20.13	-11860	53050	51500	50350	48800	47650	50925	48225	80	14950	500	35960	100	1	16062409	8160	14.47	6.54	12	0.24	3510.00	7770.00	100700	20240711	-49.55	18650	20231206	172.39	100700	-49.55	20240711	19860	155.79	20240201	100700	-49.55	20240711	18650	172.39	20231206	3.04	N	033100	500	80 억	3232618	N	N	3828	N	N
74	20240910	160352	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	49950	200	2	0.40	34105619850	676680	52.93	50500	51900	49200	64600	34850	49750	50401.92	20.25	-28179	55383	52566	47883	45066	40383	53975	46475	80	14850	500	35820	50	1	16062409	8023	14.23	6.43	12	4.21	3510.00	7770.00	100700	20240711	-50.40	18650	20231206	167.83	100700	-50.40	20240711	19860	151.51	20240201	100700	-50.40	20240711	18650	167.83	20231206	3.04	N	033100	500	80 억	3252962	N	N	3828	N	N
75	20240910	150354	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	49700	-50	5	-0.10	32678382700	648049	50.69	50500	51900	49200	64600	34850	49750	50425.81	20.25	-43229	55383	52566	47883	45066	40383	53975	46475	80	14850	500	35820	50	1	16062409	7983	14.16	6.40	12	4.03	3510.00	7770.00	100700	20240711	-50.65	18650	20231206	166.49	100700	-50.65	20240711	19860	150.25	20240201	100700	-50.65	20240711	18650	166.49	20231206	3.04	N	033100	500	80 억	3252962	N	N	2026	N	N
76	20240910	140352	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	50100	350	2	0.70	30927561700	612967	47.94	50500	51900	49200	64600	34850	49750	50455.53	20.25	-56574	55383	52566	47883	45066	40383	53975	46475	80	14850	500	35820	100	1	16062409	8047	14.27	6.45	12	3.82	3510.00	7770.00	100700	20240711	-50.25	18650	20231206	168.63	100700	-50.25	20240711	19860	152.27	20240201	100700	-50.25	20240711	18650	168.63	20231206	3.04	N	033100	500	80 억	3252962	N	N	2026	N	N
77	20240910	130352	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	49950	200	2	0.40	27968263750	553494	43.29	50500	51900	49200	64600	34850	49750	50530.41	20.25	-75357	55383	52566	47883	45066	40383	53975	46475	80	14850	500	35820	50	1	16062409	8023	14.23	6.43	12	3.45	3510.00	7770.00	100700	20240711	-50.40	18650	20231206	167.83	100700	-50.40	20240711	19860	151.51	20240201	100700	-50.40	20240711	18650	167.83	20231206	3.04	N	033100	500	80 억	3252962	N	N	2026	N	N
78	20240910	120351	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	50000	250	2	0.50	26245161200	519023	40.60	50500	51900	49200	64600	34850	49750	50566.50	20.25	-79541	55383	52566	47883	45066	40383	53975	46475	80	14850	500	35820	100	1	16062409	8031	14.25	6.44	12	3.23	3510.00	7770.00	100700	20240711	-50.35	18650	20231206	168.10	100700	-50.35	20240711	19860	151.76	20240201	100700	-50.35	20240711	18650	168.10	20231206	3.04	N	033100	500	80 억	3252962	N	N	2026	N	N
79	20240910	110351	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	50400	650	2	1.31	23199926300	458221	35.84	50500	51900	49200	64600	34850	49750	50630.46	20.25	-93003	55383	52566	47883	45066	40383	53975	46475	80	14850	500	35820	100	1	16062409	8095	14.36	6.49	12	2.85	3510.00	7770.00	100700	20240711	-49.95	18650	20231206	170.24	100700	-49.95	20240711	19860	153.78	20240201	100700	-49.95	20240711	18650	170.24	20231206	3.04	N	033100	500	80 억	3252962	N	N	2026	N	N
80	20240910	100352	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	50500	750	2	1.51	20664983500	408032	31.92	50500	51900	49200	64600	34850	49750	50645.53	20.25	-89318	55383	52566	47883	45066	40383	53975	46475	80	14850	500	35820	100	1	16062409	8112	14.39	6.50	12	2.54	3510.00	7770.00	100700	20240711	-49.85	18650	20231206	170.78	100700	-49.85	20240711	19860	154.28	20240201	100700	-49.85	20240711	18650	170.78	20231206	3.04	N	033100	500	80 억	3252962	N	N	2026	N	N
81	20240910	090351	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	50200	450	2	0.90	3765131300	74448	5.82	50500	51100	50100	64600	34850	49750	50574.15	20.25	-36123	55383	52566	47883	45066	40383	53975	46475	80	14850	500	35820	100	1	16062409	8063	14.30	6.46	12	0.46	3510.00	7770.00	100700	20240711	-50.15	18650	20231206	169.17	100700	-50.15	20240711	19860	152.77	20240201	100700	-50.15	20240711	18650	169.17	20231206	3.04	N	033100	500	80 억	3252962	N	N	2026	N	N
82	20240909	160345	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	49750	5000	2	11.17	59650419450	1268648	225.91	43350	50700	43200	58100	31350	44750	47018.27	19.88	69232	48350	46550	45200	43400	42050	45875	42725	80	13350	500	32220	50	1	16062409	7991	14.17	6.40	12	7.90	3510.00	7770.00	100700	20240711	-50.60	18650	20231206	166.76	100700	-50.60	20240711	19860	150.50	20240201	100700	-50.60	20240711	18650	166.76	20231206	2.98	N	033100	500	80 억	3193099	N	N	2026	N	N
83	20240909	150348	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	49850	5100	2	11.40	56661768900	1208746	215.24	43350	50700	43200	58100	31350	44750	46876.59	19.88	73259	48350	46550	45200	43400	42050	45875	42725	80	13350	500	32220	50	1	16062409	8007	14.20	6.42	12	7.53	3510.00	7770.00	100700	20240711	-50.50	18650	20231206	167.29	100700	-50.50	20240711	19860	151.01	20240201	100700	-50.50	20240711	18650	167.29	20231206	2.98	N	033100	500	80 억	3193099	N	N	5549	N	N
84	20240909	140349	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	48850	4100	2	9.16	39216949150	858791	152.92	43350	48900	43200	58100	31350	44750	45665.36	19.88	84846	48350	46550	45200	43400	42050	45875	42725	80	13350	500	32220	50	1	16062409	7846	13.92	6.29	12	5.35	3510.00	7770.00	100700	20240711	-51.49	18650	20231206	161.93	100700	-51.49	20240711	19860	145.97	20240201	100700	-51.49	20240711	18650	161.93	20231206	2.98	N	033100	500	80 억	3193099	N	N	5549	N	N
85	20240909	130347	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	47000	2250	2	5.03	28695599500	639822	113.93	43350	47100	43200	58100	31350	44750	44849.36	19.88	87489	48350	46550	45200	43400	42050	45875	42725	80	13350	500	32220	50	1	16062409	7549	13.39	6.05	12	3.98	3510.00	7770.00	100700	20240711	-53.33	18650	20231206	152.01	100700	-53.33	20240711	19860	136.66	20240201	100700	-53.33	20240711	18650	152.01	20231206	2.98	N	033100	500	80 억	3193099	N	N	5549	N	N
86	20240909	120346	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	46550	1800	2	4.02	24874197550	558213	99.40	43350	46600	43200	58100	31350	44750	44560.39	19.88	89831	48350	46550	45200	43400	42050	45875	42725	80	13350	500	32220	50	1	16062409	7477	13.26	5.99	12	3.48	3510.00	7770.00	100700	20240711	-53.77	18650	20231206	149.60	100700	-53.77	20240711	19860	134.39	20240201	100700	-53.77	20240711	18650	149.60	20231206	2.98	N	033100	500	80 억	3193099	N	N	5549	N	N
87	20240909	110346	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	46100	1350	2	3.02	20979190750	473979	84.40	43350	46300	43200	58100	31350	44750	44261.80	19.88	87461	48350	46550	45200	43400	42050	45875	42725	80	13350	500	32220	50	1	16062409	7405	13.13	5.93	12	2.95	3510.00	7770.00	100700	20240711	-54.22	18650	20231206	147.18	100700	-54.22	20240711	19860	132.12	20240201	100700	-54.22	20240711	18650	147.18	20231206	2.98	N	033100	500	80 억	3193099	N	N	5549	N	N
88	20240909	100350	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	43850	-900	5	-2.01	11446674550	261971	46.65	43350	44100	43200	58100	31350	44750	43694.21	19.88	66886	48350	46550	45200	43400	42050	45875	42725	80	13350	500	32220	50	1	16062409	7043	12.49	5.64	12	1.63	3510.00	7770.00	100700	20240711	-56.45	18650	20231206	135.12	100700	-56.45	20240711	19860	120.80	20240201	100700	-56.45	20240711	18650	135.12	20231206	2.98	N	033100	500	80 억	3193099	N	N	5549	N	N
89	20240909	090344	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	43350	-1400	5	-3.13	3021269050	69386	12.36	43350	44100	43200	58100	31350	44750	43541.96	19.88	16093	48350	46550	45200	43400	42050	45875	42725	80	13350	500	32220	50	1	16062409	6963	12.35	5.58	12	0.43	3510.00	7770.00	100700	20240711	-56.95	18650	20231206	132.44	100700	-56.95	20240711	19860	118.28	20240201	100700	-56.95	20240711	18650	132.44	20231206	2.98	N	033100	500	80 억	3193099	N	N	5549	N	N
90	20240906	160343	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	44750	-2200	5	-4.69	24624229300	546820	47.04	46700	47000	43850	61000	32900	46950	45025.62	19.62	43621	53483	50216	47833	44566	42183	49025	43375	80	14050	500	33800	50	1	16062409	7188	12.75	5.76	12	3.40	3510.00	7770.00	100700	20240711	-55.56	18650	20231206	139.95	100700	-55.56	20240711	19860	125.33	20240201	100700	-55.56	20240711	18650	139.95	20231206	3.20	N	033100	500	80 억	3150699	N	N	5549	N	N
91	20240906	150348	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	44950	-2000	5	-4.26	22746134100	504899	43.43	46700	47000	43850	61000	32900	46950	45043.75	19.62	28917	53483	50216	47833	44566	42183	49025	43375	80	14050	500	33800	50	1	16062409	7220	12.81	5.79	12	3.14	3510.00	7770.00	100700	20240711	-55.36	18650	20231206	141.02	100700	-55.36	20240711	19860	126.33	20240201	100700	-55.36	20240711	18650	141.02	20231206	3.20	N	033100	500	80 억	3150699	N	N	3726	N	N
92	20240906	140349	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	45150	-1800	5	-3.83	21050304450	467145	40.18	46700	47000	43850	61000	32900	46950	45053.96	19.62	21302	53483	50216	47833	44566	42183	49025	43375	80	14050	500	33800	50	1	16062409	7252	12.86	5.81	12	2.91	3510.00	7770.00	100700	20240711	-55.16	18650	20231206	142.09	100700	-55.16	20240711	19860	127.34	20240201	100700	-55.16	20240711	18650	142.09	20231206	3.20	N	033100	500	80 억	3150699	N	N	3726	N	N
93	20240906	130345	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	44950	-2000	5	-4.26	19367264750	429901	36.98	46700	47000	43850	61000	32900	46950	45042.17	19.62	28363	53483	50216	47833	44566	42183	49025	43375	80	14050	500	33800	50	1	16062409	7220	12.81	5.79	12	2.68	3510.00	7770.00	100700	20240711	-55.36	18650	20231206	141.02	100700	-55.36	20240711	19860	126.33	20240201	100700	-55.36	20240711	18650	141.02	20231206	3.20	N	033100	500	80 억	3150699	N	N	3726	N	N
94	20240906	120348	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	44850	-2100	5	-4.47	16678468450	370422	31.86	46700	47000	43850	61000	32900	46950	45015.76	19.62	27293	53483	50216	47833	44566	42183	49025	43375	80	14050	500	33800	50	1	16062409	7204	12.78	5.77	12	2.31	3510.00	7770.00	100700	20240711	-55.46	18650	20231206	140.48	100700	-55.46	20240711	19860	125.83	20240201	100700	-55.46	20240711	18650	140.48	20231206	3.20	N	033100	500	80 억	3150699	N	N	3726	N	N
95	20240906	110349	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	44800	-2150	5	-4.58	14502708950	321851	27.69	46700	47000	43850	61000	32900	46950	45049.20	19.62	18927	53483	50216	47833	44566	42183	49025	43375	80	14050	500	33800	50	1	16062409	7196	12.76	5.77	12	2.00	3510.00	7770.00	100700	20240711	-55.51	18650	20231206	140.21	100700	-55.51	20240711	19860	125.58	20240201	100700	-55.51	20240711	18650	140.21	20231206	3.20	N	033100	500	80 억	3150699	N	N	3726	N	N
96	20240906	100345	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	44200	-2750	5	-5.86	10501777050	231651	19.93	46700	47000	44200	61000	32900	46950	45321.24	19.62	7095	53483	50216	47833	44566	42183	49025	43375	80	14050	500	33800	50	1	16062409	7100	12.59	5.69	12	1.44	3510.00	7770.00	100700	20240711	-56.11	18650	20231206	137.00	100700	-56.11	20240711	19860	122.56	20240201	100700	-56.11	20240711	18650	137.00	20231206	3.20	N	033100	500	80 억	3150699	N	N	3726	N	N
97	20240906	090348	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	46600	-350	5	-0.75	1575412650	33912	2.92	46700	47000	45950	61000	32900	46950	46426.86	19.62	883	53483	50216	47833	44566	42183	49025	43375	80	14050	500	33800	50	1	16062409	7485	13.28	6.00	12	0.21	3510.00	7770.00	100700	20240711	-53.72	18650	20231206	149.87	100700	-53.72	20240711	19860	134.64	20240201	100700	-53.72	20240711	18650	149.87	20231206	3.20	N	033100	500	80 억	3150699	N	N	3726	N	N
98	20240905	160341	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	46950	-3850	5	-7.58	54625945800	1155677	241.16	50800	51100	45450	66000	35600	50800	47268.43	18.92	121992	53533	52166	51333	49966	49133	51750	49550	80	15200	500	36570	50	1	16062409	7541	13.38	6.04	12	7.19	3510.00	7770.00	100700	20240711	-53.38	18650	20231206	151.74	100700	-53.38	20240711	19860	136.40	20240201	100700	-53.38	20240711	18650	151.74	20231206	3.17	N	033100	500	80 억	3039171	N	N	3726	N	N
99	20240905	150346	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	46900	-3900	5	-7.68	51273540300	1084192	226.24	50800	51100	45450	66000	35600	50800	47291.55	18.92	121747	53533	52166	51333	49966	49133	51750	49550	80	15200	500	36570	50	1	16062409	7533	13.36	6.04	12	6.75	3510.00	7770.00	100700	20240711	-53.43	18650	20231206	151.47	100700	-53.43	20240711	19860	136.15	20240201	100700	-53.43	20240711	18650	151.47	20231206	3.17	N	033100	500	80 억	3039171	N	N	3616	N	N
100	20240905	140345	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	45600	-5200	5	-10.24	43006707900	905414	188.94	50800	51100	45450	66000	35600	50800	47499.06	18.92	83150	53533	52166	51333	49966	49133	51750	49550	80	15200	500	36570	50	1	16062409	7324	12.99	5.87	12	5.64	3510.00	7770.00	100700	20240711	-54.72	18650	20231206	144.50	100700	-54.72	20240711	19860	129.61	20240201	100700	-54.72	20240711	18650	144.50	20231206	3.17	N	033100	500	80 억	3039171	N	N	3616	N	N
101	20240905	130347	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	45600	-5200	5	-10.24	37505359350	785518	163.92	50800	51100	45450	66000	35600	50800	47745.56	18.92	65410	53533	52166	51333	49966	49133	51750	49550	80	15200	500	36570	50	1	16062409	7324	12.99	5.87	12	4.89	3510.00	7770.00	100700	20240711	-54.72	18650	20231206	144.50	100700	-54.72	20240711	19860	129.61	20240201	100700	-54.72	20240711	18650	144.50	20231206	3.17	N	033100	500	80 억	3039171	N	N	3616	N	N
102	20240905	120343	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	46300	-4500	5	-8.86	29708133000	615526	128.44	50800	51100	46250	66000	35600	50800	48264.14	18.92	21016	53533	52166	51333	49966	49133	51750	49550	80	15200	500	36570	50	1	16062409	7437	13.19	5.96	12	3.83	3510.00	7770.00	100700	20240711	-54.02	18650	20231206	148.26	100700	-54.02	20240711	19860	133.13	20240201	100700	-54.02	20240711	18650	148.26	20231206	3.17	N	033100	500	80 억	3039171	N	N	3616	N	N
103	20240905	110344	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	47100	-3700	5	-7.28	21612553400	442440	92.33	50800	51100	46900	66000	35600	50800	48848.03	18.92	5295	53533	52166	51333	49966	49133	51750	49550	80	15200	500	36570	50	1	16062409	7565	13.42	6.06	12	2.75	3510.00	7770.00	100700	20240711	-53.23	18650	20231206	152.55	100700	-53.23	20240711	19860	137.16	20240201	100700	-53.23	20240711	18650	152.55	20231206	3.17	N	033100	500	80 억	3039171	N	N	3616	N	N
104	20240905	100343	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	48950	-1850	5	-3.64	10247318750	205660	42.92	50800	51100	48900	66000	35600	50800	49825.94	18.92	-4870	53533	52166	51333	49966	49133	51750	49550	80	15200	500	36570	50	1	16062409	7863	13.95	6.30	12	1.28	3510.00	7770.00	100700	20240711	-51.39	18650	20231206	162.47	100700	-51.39	20240711	19860	146.48	20240201	100700	-51.39	20240711	18650	162.47	20231206	3.17	N	033100	500	80 억	3039171	N	N	3616	N	N
105	20240905	090346	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	50700	-100	5	-0.20	1431562100	28234	5.89	50800	51100	50300	66000	35600	50800	50703.07	18.92	-4148	53533	52166	51333	49966	49133	51750	49550	80	15200	500	36570	100	1	16062409	8144	14.44	6.53	12	0.18	3510.00	7770.00	100700	20240711	-49.65	18650	20231206	171.85	100700	-49.65	20240711	19860	155.29	20240201	100700	-49.65	20240711	18650	171.85	20231206	3.17	N	033100	500	80 억	3039171	N	N	3616	N	N
106	20240904	160338	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	50800	-3700	5	-6.79	22557842800	439014	118.17	51500	52700	50500	70800	38200	54500	51384.96	18.43	95949	58833	56666	55433	53266	52033	56050	52650	80	16300	500	39240	100	1	16062409	8160	14.47	6.54	12	2.73	3510.00	7770.00	100700	20240711	-49.55	18650	20231206	172.39	100700	-49.55	20240711	19860	155.79	20240201	100700	-49.55	20240711	18650	172.39	20231206	3.22	N	033100	500	80 억	2960461	N	N	3616	N	N
107	20240904	150342	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	50800	-3700	5	-6.79	21003254200	408409	109.93	51500	52700	50500	70800	38200	54500	51427.00	18.43	87575	58833	56666	55433	53266	52033	56050	52650	80	16300	500	39240	100	1	16062409	8160	14.47	6.54	12	2.54	3510.00	7770.00	100700	20240711	-49.55	18650	20231206	172.39	100700	-49.55	20240711	19860	155.79	20240201	100700	-49.55	20240711	18650	172.39	20231206	3.22	N	033100	500	80 억	2960461	N	N	805	N	N
108	20240904	140342	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	50800	-3700	5	-6.79	18025771600	349667	94.12	51500	52700	50600	70800	38200	54500	51551.24	18.43	59399	58833	56666	55433	53266	52033	56050	52650	80	16300	500	39240	100	1	16062409	8160	14.47	6.54	12	2.18	3510.00	7770.00	100700	20240711	-49.55	18650	20231206	172.39	100700	-49.55	20240711	19860	155.79	20240201	100700	-49.55	20240711	18650	172.39	20231206	3.22	N	033100	500	80 억	2960461	N	N	805	N	N
109	20240904	130342	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	51200	-3300	5	-6.06	16155264500	312936	84.23	51500	52700	50900	70800	38200	54500	51624.81	18.43	58652	58833	56666	55433	53266	52033	56050	52650	80	16300	500	39240	100	1	16062409	8224	14.59	6.59	12	1.95	3510.00	7770.00	100700	20240711	-49.16	18650	20231206	174.53	100700	-49.16	20240711	19860	157.80	20240201	100700	-49.16	20240711	18650	174.53	20231206	3.22	N	033100	500	80 억	2960461	N	N	805	N	N
110	20240904	120340	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	51400	-3100	5	-5.69	13694514300	264837	71.29	51500	52700	51200	70800	38200	54500	51709.21	18.43	49490	58833	56666	55433	53266	52033	56050	52650	80	16300	500	39240	100	1	16062409	8256	14.64	6.62	12	1.65	3510.00	7770.00	100700	20240711	-48.96	18650	20231206	175.60	100700	-48.96	20240711	19860	158.81	20240201	100700	-48.96	20240711	18650	175.60	20231206	3.22	N	033100	500	80 억	2960461	N	N	805	N	N
111	20240904	110340	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	51600	-2900	5	-5.32	12528575800	242224	65.20	51500	52700	51200	70800	38200	54500	51723.09	18.43	46179	58833	56666	55433	53266	52033	56050	52650	80	16300	500	39240	100	1	16062409	8288	14.70	6.64	12	1.51	3510.00	7770.00	100700	20240711	-48.76	18650	20231206	176.68	100700	-48.76	20240711	19860	159.82	20240201	100700	-48.76	20240711	18650	176.68	20231206	3.22	N	033100	500	80 억	2960461	N	N	805	N	N
112	20240904	100342	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	51400	-3100	5	-5.69	9612610300	185770	50.00	51500	52700	51200	70800	38200	54500	51744.67	18.43	43923	58833	56666	55433	53266	52033	56050	52650	80	16300	500	39240	100	1	16062409	8256	14.64	6.62	12	1.16	3510.00	7770.00	100700	20240711	-48.96	18650	20231206	175.60	100700	-48.96	20240711	19860	158.81	20240201	100700	-48.96	20240711	18650	175.60	20231206	3.22	N	033100	500	80 억	2960461	N	N	805	N	N
113	20240904	090341	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	52300	-2200	5	-4.04	2655073100	51356	13.82	51500	52400	51200	70800	38200	54500	51699.32	18.43	15409	58833	56666	55433	53266	52033	56050	52650	80	16300	500	39240	100	1	16062409	8401	14.90	6.73	12	0.32	3510.00	7770.00	100700	20240711	-48.06	18650	20231206	180.43	100700	-48.06	20240711	19860	163.34	20240201	100700	-48.06	20240711	18650	180.43	20231206	3.22	N	033100	500	80 억	2960461	N	N	805	N	N
114	20240903	160336	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	54500	-600	5	-1.09	20550004300	368258	162.60	55100	57600	54200	71600	38600	55100	55805.89	18.53	-17649	56966	56032	55366	54432	53766	55700	54100	80	16500	500	39670	100	1	16062409	8754	15.53	7.01	12	2.29	3510.00	7770.00	100700	20240711	-45.88	18650	20231206	192.23	100700	-45.88	20240711	19860	174.42	20240201	100700	-45.88	20240711	18650	192.23	20231206	3.23	N	033100	500	80 억	2976122	N	N	805	N	N
115	20240903	150338	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	54300	-800	5	-1.45	19423703000	347581	153.47	55100	57600	54200	71600	38600	55100	55883.39	18.53	-25374	56966	56032	55366	54432	53766	55700	54100	80	16500	500	39670	100	1	16062409	8722	15.47	6.99	12	2.16	3510.00	7770.00	100700	20240711	-46.08	18650	20231206	191.15	100700	-46.08	20240711	19860	173.41	20240201	100700	-46.08	20240711	18650	191.15	20231206	3.23	N	033100	500	80 억	2976122	N	N	2237	N	N
116	20240903	140338	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	54700	-400	5	-0.73	17288211600	308422	136.18	55100	57600	54500	71600	38600	55100	56054.95	18.53	-24388	56966	56032	55366	54432	53766	55700	54100	80	16500	500	39670	100	1	16062409	8786	15.58	7.04	12	1.92	3510.00	7770.00	100700	20240711	-45.68	18650	20231206	193.30	100700	-45.68	20240711	19860	175.43	20240201	100700	-45.68	20240711	18650	193.30	20231206	3.23	N	033100	500	80 억	2976122	N	N	2237	N	N
117	20240903	130339	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	55400	300	2	0.54	15064743000	267859	118.27	55100	57600	55100	71600	38600	55100	56242.96	18.53	-24465	56966	56032	55366	54432	53766	55700	54100	80	16500	500	39670	100	1	16062409	8899	15.78	7.13	12	1.67	3510.00	7770.00	100700	20240711	-44.99	18650	20231206	197.05	100700	-44.99	20240711	19860	178.95	20240201	100700	-44.99	20240711	18650	197.05	20231206	3.23	N	033100	500	80 억	2976122	N	N	2237	N	N
118	20240903	120336	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	55500	400	2	0.73	14037269300	249284	110.07	55100	57600	55100	71600	38600	55100	56312.22	18.53	-17802	56966	56032	55366	54432	53766	55700	54100	80	16500	500	39670	100	1	16062409	8915	15.81	7.14	12	1.55	3510.00	7770.00	100700	20240711	-44.89	18650	20231206	197.59	100700	-44.89	20240711	19860	179.46	20240201	100700	-44.89	20240711	18650	197.59	20231206	3.23	N	033100	500	80 억	2976122	N	N	2237	N	N
119	20240903	110334	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	55800	700	2	1.27	13044056800	231424	102.18	55100	57600	55100	71600	38600	55100	56366.43	18.53	-10793	56966	56032	55366	54432	53766	55700	54100	80	16500	500	39670	100	1	16062409	8963	15.90	7.18	12	1.44	3510.00	7770.00	100700	20240711	-44.59	18650	20231206	199.20	100700	-44.59	20240711	19860	180.97	20240201	100700	-44.59	20240711	18650	199.20	20231206	3.23	N	033100	500	80 억	2976122	N	N	2237	N	N
120	20240903	100335	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	56200	1100	2	2.00	10834280100	191875	84.72	55100	57600	55100	71600	38600	55100	56468.05	18.53	-5256	56966	56032	55366	54432	53766	55700	54100	80	16500	500	39670	100	1	16062409	9027	16.01	7.23	12	1.19	3510.00	7770.00	100700	20240711	-44.19	18650	20231206	201.34	100700	-44.19	20240711	19860	182.98	20240201	100700	-44.19	20240711	18650	201.34	20231206	3.23	N	033100	500	80 억	2976122	N	N	2237	N	N
121	20240903	090335	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	55900	800	2	1.45	1210413500	21742	9.60	55100	56000	55100	71600	38600	55100	55681.98	18.53	790	56966	56032	55366	54432	53766	55700	54100	80	16500	500	39670	100	1	16062409	8979	15.93	7.19	12	0.14	3510.00	7770.00	100700	20240711	-44.49	18650	20231206	199.73	100700	-44.49	20240711	19860	181.47	20240201	100700	-44.49	20240711	18650	199.73	20231206	3.23	N	033100	500	80 억	2976122	N	N	2237	N	N
122	20240902	160332	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	55100	-1000	5	-1.78	12289428300	222636	66.96	56100	56300	54700	72900	39300	56100	55200.04	18.41	13930	57500	56800	56000	55300	54500	56400	54900	80	16800	500	40390	100	1	16062409	8850	15.70	7.09	12	1.39	3510.00	7770.00	100700	20240711	-45.28	18650	20231206	195.44	100700	-45.28	20240711	19860	177.44	20240201	100700	-45.28	20240711	18650	195.44	20231206	3.32	N	033100	500	80 억	2957739	N	N	2237	N	N
123	20240902	150336	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	55400	-700	5	-1.25	10782905100	195319	58.74	56100	56300	54700	72900	39300	56100	55206.59	18.41	6058	57500	56800	56000	55300	54500	56400	54900	80	16800	500	40390	100	1	16062409	8899	15.78	7.13	12	1.22	3510.00	7770.00	100700	20240711	-44.99	18650	20231206	197.05	100700	-44.99	20240711	19860	178.95	20240201	100700	-44.99	20240711	18650	197.05	20231206	3.32	N	033100	500	80 억	2957739	N	N	9890	N	N
124	20240902	140337	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	55400	-700	5	-1.25	9171753800	166286	50.01	56100	56300	54700	72900	39300	56100	55156.44	18.41	5025	57500	56800	56000	55300	54500	56400	54900	80	16800	500	40390	100	1	16062409	8899	15.78	7.13	12	1.04	3510.00	7770.00	100700	20240711	-44.99	18650	20231206	197.05	100700	-44.99	20240711	19860	178.95	20240201	100700	-44.99	20240711	18650	197.05	20231206	3.32	N	033100	500	80 억	2957739	N	N	9890	N	N
125	20240902	130335	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	55000	-1100	5	-1.96	8123601600	147278	44.29	56100	56300	54700	72900	39300	56100	55158.22	18.41	5040	57500	56800	56000	55300	54500	56400	54900	80	16800	500	40390	100	1	16062409	8834	15.67	7.08	12	0.92	3510.00	7770.00	100700	20240711	-45.38	18650	20231206	194.91	100700	-45.38	20240711	19860	176.94	20240201	100700	-45.38	20240711	18650	194.91	20231206	3.32	N	033100	500	80 억	2957739	N	N	9890	N	N
126	20240902	120337	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	55000	-1100	5	-1.96	7679270700	139191	41.86	56100	56300	54700	72900	39300	56100	55170.67	18.41	4553	57500	56800	56000	55300	54500	56400	54900	80	16800	500	40390	100	1	16062409	8834	15.67	7.08	12	0.87	3510.00	7770.00	100700	20240711	-45.38	18650	20231206	194.91	100700	-45.38	20240711	19860	176.94	20240201	100700	-45.38	20240711	18650	194.91	20231206	3.32	N	033100	500	80 억	2957739	N	N	9890	N	N
127	20240902	110334	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	54800	-1300	5	-2.32	6900218500	124995	37.59	56100	56300	54700	72900	39300	56100	55203.88	18.41	-671	57500	56800	56000	55300	54500	56400	54900	80	16800	500	40390	100	1	16062409	8802	15.61	7.05	12	0.78	3510.00	7770.00	100700	20240711	-45.58	18650	20231206	193.83	100700	-45.58	20240711	19860	175.93	20240201	100700	-45.58	20240711	18650	193.83	20231206	3.32	N	033100	500	80 억	2957739	N	N	9890	N	N
128	20240902	100333	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	55400	-700	5	-1.25	5120116400	92603	27.85	56100	56300	54700	72900	39300	56100	55290.96	18.41	616	57500	56800	56000	55300	54500	56400	54900	80	16800	500	40390	100	1	16062409	8899	15.78	7.13	12	0.58	3510.00	7770.00	100700	20240711	-44.99	18650	20231206	197.05	100700	-44.99	20240711	19860	178.95	20240201	100700	-44.99	20240711	18650	197.05	20231206	3.32	N	033100	500	80 억	2957739	N	N	9890	N	N
129	20240902	090331	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	55700	-400	5	-0.71	975991700	17455	5.25	56100	56300	55500	72900	39300	56100	55914.63	18.41	-5373	57500	56800	56000	55300	54500	56400	54900	80	16800	500	40390	100	1	16062409	8947	15.87	7.17	12	0.11	3510.00	7770.00	100700	20240711	-44.69	18650	20231206	198.66	100700	-44.69	20240711	19860	180.46	20240201	100700	-44.69	20240711	18650	198.66	20231206	3.32	N	033100	500	80 억	2957739	N	N	9890	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History