KissMeData/058610/price/prices-20241101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160613	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22750	-350	5	-1.52	6110101050	267974	98.09	23200	23450	22350	30000	16200	23100	22801.17	3.36	-38290	23666	23382	23016	22732	22366	23200	22550	111	6900	500	16170	50	1	22177360	5045	45.87	2.30	12	1.21	496.00	9871.00	38250	20231130	-40.52	18600	20240805	22.31	37300	-39.01	20240116	18600	22.31	20240805	38250	-40.52	20231130	18600	22.31	20240805	3.95	N	058610	500	110 억	744450	N	N	42	N	N
3	20241129	150626	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22700	-400	5	-1.73	5715071650	250566	91.72	23200	23450	22350	30000	16200	23100	22808.65	3.36	-39298	23666	23382	23016	22732	22366	23200	22550	111	6900	500	16170	50	1	22177360	5034	45.77	2.30	12	1.13	496.00	9871.00	38250	20231130	-40.65	18600	20240805	22.04	37300	-39.14	20240116	18600	22.04	20240805	38250	-40.65	20231130	18600	22.04	20240805	3.95	N	058610	500	110 억	744450	N	N	74	N	N
4	20241129	140627	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23250	150	2	0.65	4635030300	203375	74.44	23200	23450	22350	30000	16200	23100	22790.56	3.36	-25761	23666	23382	23016	22732	22366	23200	22550	111	6900	500	16170	50	1	22177360	5156	46.88	2.36	12	0.92	496.00	9871.00	38250	20231130	-39.22	18600	20240805	25.00	37300	-37.67	20240116	18600	25.00	20240805	38250	-39.22	20231130	18600	25.00	20240805	3.95	N	058610	500	110 억	744450	N	N	74	N	N
5	20241129	130626	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22600	-500	5	-2.16	3450012300	151971	55.63	23200	23200	22350	30000	16200	23100	22701.78	3.36	-23505	23666	23382	23016	22732	22366	23200	22550	111	6900	500	16170	50	1	22177360	5012	45.56	2.29	12	0.69	496.00	9871.00	38250	20231130	-40.92	18600	20240805	21.51	37300	-39.41	20240116	18600	21.51	20240805	38250	-40.92	20231130	18600	21.51	20240805	3.95	N	058610	500	110 억	744450	N	N	74	N	N
6	20241129	120627	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22550	-550	5	-2.38	3277978450	144346	52.84	23200	23200	22350	30000	16200	23100	22709.17	3.36	-22681	23666	23382	23016	22732	22366	23200	22550	111	6900	500	16170	50	1	22177360	5001	45.46	2.28	12	0.65	496.00	9871.00	38250	20231130	-41.05	18600	20240805	21.24	37300	-39.54	20240116	18600	21.24	20240805	38250	-41.05	20231130	18600	21.24	20240805	3.95	N	058610	500	110 억	744450	N	N	74	N	N
7	20241129	110628	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22700	-400	5	-1.73	2660063400	116857	42.77	23200	23200	22350	30000	16200	23100	22763.41	3.36	-30406	23666	23382	23016	22732	22366	23200	22550	111	6900	500	16170	50	1	22177360	5034	45.77	2.30	12	0.53	496.00	9871.00	38250	20231130	-40.65	18600	20240805	22.04	37300	-39.14	20240116	18600	22.04	20240805	38250	-40.65	20231130	18600	22.04	20240805	3.95	N	058610	500	110 억	744450	N	N	74	N	N
8	20241129	100626	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22400	-700	5	-3.03	2320141750	101792	37.26	23200	23200	22350	30000	16200	23100	22792.97	3.36	-26264	23666	23382	23016	22732	22366	23200	22550	111	6900	500	16170	50	1	22177360	4968	45.16	2.27	12	0.46	496.00	9871.00	38250	20231130	-41.44	18600	20240805	20.43	37300	-39.95	20240116	18600	20.43	20240805	38250	-41.44	20231130	18600	20.43	20240805	3.95	N	058610	500	110 억	744450	N	N	74	N	N
9	20241129	090627	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22900	-200	5	-0.87	295585700	12872	4.71	23200	23200	22750	30000	16200	23100	22963.46	3.36	-7108	23666	23382	23016	22732	22366	23200	22550	111	6900	500	16170	50	1	22177360	5079	46.17	2.32	12	0.06	496.00	9871.00	38250	20231130	-40.13	18600	20240805	23.12	37300	-38.61	20240116	18600	23.12	20240805	38250	-40.13	20231130	18600	23.12	20240805	3.95	N	058610	500	110 억	744450	N	N	74	N	N
10	20241128	160620	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23100	200	2	0.87	6193534900	269652	62.39	23200	23300	22650	29750	16050	22900	22968.39	3.50	-34050	23866	23382	22466	21982	21066	23625	22225	111	6850	500	16030	50	1	22177360	5123	46.57	2.34	12	1.22	496.00	9871.00	38250	20231130	-39.61	18600	20240805	24.19	37300	-38.07	20240116	18600	24.19	20240805	38250	-39.61	20231130	18600	24.19	20240805	4.04	N	058610	500	110 억	775521	N	N	74	N	N
11	20241128	150630	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23100	200	2	0.87	5798154000	252519	58.43	23200	23300	22650	29750	16050	22900	22961.44	3.50	-30689	23866	23382	22466	21982	21066	23625	22225	111	6850	500	16030	50	1	22177360	5123	46.57	2.34	12	1.14	496.00	9871.00	38250	20231130	-39.61	18600	20240805	24.19	37300	-38.07	20240116	18600	24.19	20240805	38250	-39.61	20231130	18600	24.19	20240805	4.04	N	058610	500	110 억	775521	N	N	2	N	N
12	20241128	140628	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22950	50	2	0.22	4645485050	202612	46.88	23200	23250	22650	29750	16050	22900	22928.09	3.50	-35909	23866	23382	22466	21982	21066	23625	22225	111	6850	500	16030	50	1	22177360	5090	46.27	2.32	12	0.91	496.00	9871.00	38250	20231130	-40.00	18600	20240805	23.39	37300	-38.47	20240116	18600	23.39	20240805	38250	-40.00	20231130	18600	23.39	20240805	4.04	N	058610	500	110 억	775521	N	N	2	N	N
13	20241128	130626	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22850	-50	5	-0.22	4132516450	180075	41.67	23200	23250	22750	29750	16050	22900	22949.07	3.50	-31975	23866	23382	22466	21982	21066	23625	22225	111	6850	500	16030	50	1	22177360	5068	46.07	2.31	12	0.81	496.00	9871.00	38250	20231130	-40.26	18600	20240805	22.85	37300	-38.74	20240116	18600	22.85	20240805	38250	-40.26	20231130	18600	22.85	20240805	4.04	N	058610	500	110 억	775521	N	N	2	N	N
14	20241128	120630	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22950	50	2	0.22	3770173150	164236	38.00	23200	23250	22750	29750	16050	22900	22956.09	3.50	-32138	23866	23382	22466	21982	21066	23625	22225	111	6850	500	16030	50	1	22177360	5090	46.27	2.32	12	0.74	496.00	9871.00	38250	20231130	-40.00	18600	20240805	23.39	37300	-38.47	20240116	18600	23.39	20240805	38250	-40.00	20231130	18600	23.39	20240805	4.04	N	058610	500	110 억	775521	N	N	2	N	N
15	20241128	110632	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22900	0	3	0.00	3556424500	154898	35.84	23200	23250	22750	29750	16050	22900	22960.08	3.50	-32653	23866	23382	22466	21982	21066	23625	22225	111	6850	500	16030	50	1	22177360	5079	46.17	2.32	12	0.70	496.00	9871.00	38250	20231130	-40.13	18600	20240805	23.12	37300	-38.61	20240116	18600	23.12	20240805	38250	-40.13	20231130	18600	23.12	20240805	4.04	N	058610	500	110 억	775521	N	N	2	N	N
16	20241128	100630	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22850	-50	5	-0.22	2972141650	129339	29.93	23200	23250	22800	29750	16050	22900	22979.94	3.50	-30250	23866	23382	22466	21982	21066	23625	22225	111	6850	500	16030	50	1	22177360	5068	46.07	2.31	12	0.58	496.00	9871.00	38250	20231130	-40.26	18600	20240805	22.85	37300	-38.74	20240116	18600	22.85	20240805	38250	-40.26	20231130	18600	22.85	20240805	4.04	N	058610	500	110 억	775521	N	N	2	N	N
17	20241128	090628	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22850	-50	5	-0.22	1137148900	49382	11.43	23200	23250	22800	29750	16050	22900	23029.60	3.50	-25892	23866	23382	22466	21982	21066	23625	22225	111	6850	500	16030	50	1	22177360	5068	46.07	2.31	12	0.22	496.00	9871.00	38250	20231130	-40.26	18600	20240805	22.85	37300	-38.74	20240116	18600	22.85	20240805	38250	-40.26	20231130	18600	22.85	20240805	4.04	N	058610	500	110 억	775521	N	N	2	N	N
18	20241127	160613	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22900	750	2	3.39	9561164050	427329	216.28	22000	22950	21550	28750	15550	22150	22373.19	3.59	-28798	22983	22566	21933	21516	20883	22775	21725	111	6600	500	15500	50	1	22177360	5079	46.17	2.32	12	1.93	496.00	9871.00	38250	20231130	-40.13	18600	20240805	23.12	37300	-38.61	20240116	18600	23.12	20240805	38250	-40.13	20231130	18600	23.12	20240805	3.94	N	058610	500	110 억	795219	N	N	2	N	N
19	20241127	150625	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22800	650	2	2.93	8698678900	389607	197.19	22000	22900	21550	28750	15550	22150	22326.82	3.59	-23903	22983	22566	21933	21516	20883	22775	21725	111	6600	500	15500	50	1	22177360	5056	45.97	2.31	12	1.76	496.00	9871.00	38250	20231130	-40.39	18600	20240805	22.58	37300	-38.87	20240116	18600	22.58	20240805	38250	-40.39	20231130	18600	22.58	20240805	3.94	N	058610	500	110 억	795219	N	N	324	N	N
20	20241127	140625	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22650	500	2	2.26	5897410500	266324	134.79	22000	22750	21550	28750	15550	22150	22143.74	3.59	-13811	22983	22566	21933	21516	20883	22775	21725	111	6600	500	15500	50	1	22177360	5023	45.67	2.29	12	1.20	496.00	9871.00	38250	20231130	-40.78	18600	20240805	21.77	37300	-39.28	20240116	18600	21.77	20240805	38250	-40.78	20231130	18600	21.77	20240805	3.94	N	058610	500	110 억	795219	N	N	324	N	N
21	20241127	130620	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22200	50	2	0.23	3507217350	159802	80.88	22000	22400	21550	28750	15550	22150	21947.23	3.59	-14744	22983	22566	21933	21516	20883	22775	21725	111	6600	500	15500	50	1	22177360	4923	44.76	2.25	12	0.72	496.00	9871.00	38250	20231130	-41.96	18600	20240805	19.35	37300	-40.48	20240116	18600	19.35	20240805	38250	-41.96	20231130	18600	19.35	20240805	3.94	N	058610	500	110 억	795219	N	N	324	N	N
22	20241127	120625	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22100	-50	5	-0.23	2365230700	108497	54.91	22000	22150	21550	28750	15550	22150	21799.87	3.59	-19840	22983	22566	21933	21516	20883	22775	21725	111	6600	500	15500	50	1	22177360	4901	44.56	2.24	12	0.49	496.00	9871.00	38250	20231130	-42.22	18600	20240805	18.82	37300	-40.75	20240116	18600	18.82	20240805	38250	-42.22	20231130	18600	18.82	20240805	3.94	N	058610	500	110 억	795219	N	N	324	N	N
23	20241127	110624	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21600	-550	5	-2.48	1416749450	65205	33.00	22000	22050	21550	28750	15550	22150	21727.43	3.59	-26414	22983	22566	21933	21516	20883	22775	21725	111	6600	500	15500	50	1	22177360	4790	43.55	2.19	12	0.29	496.00	9871.00	38250	20231130	-43.53	18600	20240805	16.13	37300	-42.09	20240116	18600	16.13	20240805	38250	-43.53	20231130	18600	16.13	20240805	3.94	N	058610	500	110 억	795219	N	N	324	N	N
24	20241127	100624	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21700	-450	5	-2.03	839598800	38544	19.51	22000	22050	21600	28750	15550	22150	21782.59	3.59	-17949	22983	22566	21933	21516	20883	22775	21725	111	6600	500	15500	50	1	22177360	4812	43.75	2.20	12	0.17	496.00	9871.00	38250	20231130	-43.27	18600	20240805	16.67	37300	-41.82	20240116	18600	16.67	20240805	38250	-43.27	20231130	18600	16.67	20240805	3.94	N	058610	500	110 억	795219	N	N	324	N	N
25	20241127	090621	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21850	-300	5	-1.35	232885150	10623	5.38	22000	22050	21800	28750	15550	22150	21922.11	3.59	-8557	22983	22566	21933	21516	20883	22775	21725	111	6600	500	15500	50	1	22177360	4846	44.05	2.21	12	0.05	496.00	9871.00	38250	20231130	-42.88	18600	20240805	17.47	37300	-41.42	20240116	18600	17.47	20240805	38250	-42.88	20231130	18600	17.47	20240805	3.94	N	058610	500	110 억	795219	N	N	324	N	N
26	20241126	160616	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22150	600	2	2.78	4289037650	195775	42.82	21550	22350	21300	28000	15100	21550	21907.53	3.48	22827	22816	22182	21866	21232	20916	22025	21075	111	6450	500	15080	50	1	22177360	4912	44.66	2.24	12	0.88	496.00	9871.00	38250	20231130	-42.09	18600	20240805	19.09	37300	-40.62	20240116	18600	19.09	20240805	38250	-42.09	20231130	18600	19.09	20240805	4.01	N	058610	500	110 억	772851	N	N	324	N	N
27	20241126	150621	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22050	500	2	2.32	3881838550	177365	38.79	21550	22350	21300	28000	15100	21550	21886.16	3.48	27492	22816	22182	21866	21232	20916	22025	21075	111	6450	500	15080	50	1	22177360	4890	44.46	2.23	12	0.80	496.00	9871.00	38250	20231130	-42.35	18600	20240805	18.55	37300	-40.88	20240116	18600	18.55	20240805	38250	-42.35	20231130	18600	18.55	20240805	4.01	N	058610	500	110 억	772851	N	N	73	N	N
28	20241126	140618	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21900	350	2	1.62	3581938150	163708	35.80	21550	22350	21300	28000	15100	21550	21880.05	3.48	25984	22816	22182	21866	21232	20916	22025	21075	111	6450	500	15080	50	1	22177360	4857	44.15	2.22	12	0.74	496.00	9871.00	38250	20231130	-42.75	18600	20240805	17.74	37300	-41.29	20240116	18600	17.74	20240805	38250	-42.75	20231130	18600	17.74	20240805	4.01	N	058610	500	110 억	772851	N	N	73	N	N
29	20241126	130617	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22050	500	2	2.32	3257894800	148896	32.56	21550	22350	21300	28000	15100	21550	21880.34	3.48	29335	22816	22182	21866	21232	20916	22025	21075	111	6450	500	15080	50	1	22177360	4890	44.46	2.23	12	0.67	496.00	9871.00	38250	20231130	-42.35	18600	20240805	18.55	37300	-40.88	20240116	18600	18.55	20240805	38250	-42.35	20231130	18600	18.55	20240805	4.01	N	058610	500	110 억	772851	N	N	73	N	N
30	20241126	120622	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22100	550	2	2.55	3061707250	139993	30.62	21550	22350	21300	28000	15100	21550	21870.43	3.48	31704	22816	22182	21866	21232	20916	22025	21075	111	6450	500	15080	50	1	22177360	4901	44.56	2.24	12	0.63	496.00	9871.00	38250	20231130	-42.22	18600	20240805	18.82	37300	-40.75	20240116	18600	18.82	20240805	38250	-42.22	20231130	18600	18.82	20240805	4.01	N	058610	500	110 억	772851	N	N	73	N	N
31	20241126	110625	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22000	450	2	2.09	2069857200	95261	20.83	21550	22050	21300	28000	15100	21550	21728.28	3.48	9212	22816	22182	21866	21232	20916	22025	21075	111	6450	500	15080	50	1	22177360	4879	44.35	2.23	12	0.43	496.00	9871.00	38250	20231130	-42.48	18600	20240805	18.28	37300	-41.02	20240116	18600	18.28	20240805	38250	-42.48	20231130	18600	18.28	20240805	4.01	N	058610	500	110 억	772851	N	N	73	N	N
32	20241126	100627	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21750	200	2	0.93	1405634250	64951	14.21	21550	21950	21300	28000	15100	21550	21641.46	3.48	-912	22816	22182	21866	21232	20916	22025	21075	111	6450	500	15080	50	1	22177360	4824	43.85	2.20	12	0.29	496.00	9871.00	38250	20231130	-43.14	18600	20240805	16.94	37300	-41.69	20240116	18600	16.94	20240805	38250	-43.14	20231130	18600	16.94	20240805	4.01	N	058610	500	110 억	772851	N	N	73	N	N
33	20241126	090621	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21350	-200	5	-0.93	201669000	9373	2.05	21550	21650	21350	28000	15100	21550	21515.95	3.48	-4010	22816	22182	21866	21232	20916	22025	21075	111	6450	500	15080	50	1	22177360	4735	43.04	2.16	12	0.04	496.00	9871.00	38250	20231130	-44.18	18600	20240805	14.78	37300	-42.76	20240116	18600	14.78	20240805	38250	-44.18	20231130	18600	14.78	20240805	4.01	N	058610	500	110 억	772851	N	N	73	N	N
34	20241125	160607	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21550	-600	5	-2.71	9916456050	453946	173.51	22350	22500	21550	28750	15550	22150	21845.84	3.99	-106339	23183	22666	22133	21616	21083	22925	21875	111	6600	500	15500	50	1	22177360	4779	43.45	2.18	12	2.05	496.00	9871.00	38250	20231130	-43.66	18600	20240805	15.86	37300	-42.23	20240116	18600	15.86	20240805	38250	-43.66	20231130	18600	15.86	20240805	4.04	N	058610	500	110 억	885685	N	N	73	N	N
35	20241125	150617	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21750	-400	5	-1.81	6160109200	279761	106.93	22350	22500	21650	28750	15550	22150	22019.18	3.99	-82282	23183	22666	22133	21616	21083	22925	21875	111	6600	500	15500	50	1	22177360	4824	43.85	2.20	12	1.26	496.00	9871.00	38250	20231130	-43.14	18600	20240805	16.94	37300	-41.69	20240116	18600	16.94	20240805	38250	-43.14	20231130	18600	16.94	20240805	4.04	N	058610	500	110 억	885685	N	N	4	N	N
36	20241125	140617	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21750	-400	5	-1.81	5212789400	236118	90.25	22350	22500	21650	28750	15550	22150	22077.05	3.99	-62225	23183	22666	22133	21616	21083	22925	21875	111	6600	500	15500	50	1	22177360	4824	43.85	2.20	12	1.06	496.00	9871.00	38250	20231130	-43.14	18600	20240805	16.94	37300	-41.69	20240116	18600	16.94	20240805	38250	-43.14	20231130	18600	16.94	20240805	4.04	N	058610	500	110 억	885685	N	N	4	N	N
37	20241125	130611	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22000	-150	5	-0.68	3786724550	170774	65.27	22350	22500	22000	28750	15550	22150	22173.89	3.99	-33595	23183	22666	22133	21616	21083	22925	21875	111	6600	500	15500	50	1	22177360	4879	44.35	2.23	12	0.77	496.00	9871.00	38250	20231130	-42.48	18600	20240805	18.28	37300	-41.02	20240116	18600	18.28	20240805	38250	-42.48	20231130	18600	18.28	20240805	4.04	N	058610	500	110 억	885685	N	N	4	N	N
38	20241125	120620	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22150	0	3	0.00	3073344950	138474	52.93	22350	22500	22050	28750	15550	22150	22194.38	3.99	-17286	23183	22666	22133	21616	21083	22925	21875	111	6600	500	15500	50	1	22177360	4912	44.66	2.24	12	0.62	496.00	9871.00	38250	20231130	-42.09	18600	20240805	19.09	37300	-40.62	20240116	18600	19.09	20240805	38250	-42.09	20231130	18600	19.09	20240805	4.04	N	058610	500	110 억	885685	N	N	4	N	N
39	20241125	110614	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22100	-50	5	-0.23	2223788900	100039	38.24	22350	22500	22050	28750	15550	22150	22229.22	3.99	-10517	23183	22666	22133	21616	21083	22925	21875	111	6600	500	15500	50	1	22177360	4901	44.56	2.24	12	0.45	496.00	9871.00	38250	20231130	-42.22	18600	20240805	18.82	37300	-40.75	20240116	18600	18.82	20240805	38250	-42.22	20231130	18600	18.82	20240805	4.04	N	058610	500	110 억	885685	N	N	4	N	N
40	20241125	100608	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22250	100	2	0.45	1178764050	52875	20.21	22350	22500	22050	28750	15550	22150	22293.41	3.99	3060	23183	22666	22133	21616	21083	22925	21875	111	6600	500	15500	50	1	22177360	4934	44.86	2.25	12	0.24	496.00	9871.00	38250	20231130	-41.83	18600	20240805	19.62	37300	-40.35	20240116	18600	19.62	20240805	38250	-41.83	20231130	18600	19.62	20240805	4.04	N	058610	500	110 억	885685	N	N	4	N	N
41	20241125	090608	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22250	100	2	0.45	347385350	15642	5.98	22350	22350	22050	28750	15550	22150	22208.50	3.99	-397	23183	22666	22133	21616	21083	22925	21875	111	6600	500	15500	50	1	22177360	4934	44.86	2.25	12	0.07	496.00	9871.00	38250	20231130	-41.83	18600	20240805	19.62	37300	-40.35	20240116	18600	19.62	20240805	38250	-41.83	20231130	18600	19.62	20240805	4.04	N	058610	500	110 억	885685	N	N	4	N	N
42	20241122	160539	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22150	800	2	3.75	5762062400	260099	121.41	21600	22650	21600	27750	14950	21350	22153.35	3.93	22632	22883	22116	21683	20916	20483	21900	20700	111	6400	500	14940	50	1	22177360	4912	44.66	2.24	12	1.17	496.00	9871.00	38250	20231130	-42.09	18600	20240805	19.09	37300	-40.62	20240116	18600	19.09	20240805	38250	-42.09	20231130	18600	19.09	20240805	4.06	N	058610	500	110 억	871305	N	N	4	N	N
43	20241122	150544	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21950	600	2	2.81	5327320850	240329	112.18	21600	22650	21600	27750	14950	21350	22166.79	3.93	27870	22883	22116	21683	20916	20483	21900	20700	111	6400	500	14940	50	1	22177360	4868	44.25	2.22	12	1.08	496.00	9871.00	38250	20231130	-42.61	18600	20240805	18.01	37300	-41.15	20240116	18600	18.01	20240805	38250	-42.61	20231130	18600	18.01	20240805	4.06	N	058610	500	110 억	871305	N	N	64	N	N
44	20241122	140546	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22000	650	2	3.04	4984500650	224672	104.87	21600	22650	21600	27750	14950	21350	22185.69	3.93	29540	22883	22116	21683	20916	20483	21900	20700	111	6400	500	14940	50	1	22177360	4879	44.35	2.23	12	1.01	496.00	9871.00	38250	20231130	-42.48	18600	20240805	18.28	37300	-41.02	20240116	18600	18.28	20240805	38250	-42.48	20231130	18600	18.28	20240805	4.06	N	058610	500	110 억	871305	N	N	64	N	N
45	20241122	130544	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22000	650	2	3.04	4264374550	191931	89.59	21600	22650	21600	27750	14950	21350	22218.28	3.93	28479	22883	22116	21683	20916	20483	21900	20700	111	6400	500	14940	50	1	22177360	4879	44.35	2.23	12	0.87	496.00	9871.00	38250	20231130	-42.48	18600	20240805	18.28	37300	-41.02	20240116	18600	18.28	20240805	38250	-42.48	20231130	18600	18.28	20240805	4.06	N	058610	500	110 억	871305	N	N	64	N	N
46	20241122	120546	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22150	800	2	3.75	3909509500	175890	82.10	21600	22650	21600	27750	14950	21350	22227.02	3.93	32630	22883	22116	21683	20916	20483	21900	20700	111	6400	500	14940	50	1	22177360	4912	44.66	2.24	12	0.79	496.00	9871.00	38250	20231130	-42.09	18600	20240805	19.09	37300	-40.62	20240116	18600	19.09	20240805	38250	-42.09	20231130	18600	19.09	20240805	4.06	N	058610	500	110 억	871305	N	N	64	N	N
47	20241122	110542	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22000	650	2	3.04	3589366850	161376	75.33	21600	22650	21600	27750	14950	21350	22242.27	3.93	33631	22883	22116	21683	20916	20483	21900	20700	111	6400	500	14940	50	1	22177360	4879	44.35	2.23	12	0.73	496.00	9871.00	38250	20231130	-42.48	18600	20240805	18.28	37300	-41.02	20240116	18600	18.28	20240805	38250	-42.48	20231130	18600	18.28	20240805	4.06	N	058610	500	110 억	871305	N	N	64	N	N
48	20241122	100552	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22200	850	2	3.98	3139638250	141090	65.86	21600	22650	21600	27750	14950	21350	22252.75	3.93	35198	22883	22116	21683	20916	20483	21900	20700	111	6400	500	14940	50	1	22177360	4923	44.76	2.25	12	0.64	496.00	9871.00	38250	20231130	-41.96	18600	20240805	19.35	37300	-40.48	20240116	18600	19.35	20240805	38250	-41.96	20231130	18600	19.35	20240805	4.06	N	058610	500	110 억	871305	N	N	64	N	N
49	20241122	090547	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22600	1250	2	5.85	1479502500	66467	31.03	21600	22650	21600	27750	14950	21350	22259.23	3.93	34628	22883	22116	21683	20916	20483	21900	20700	111	6400	500	14940	50	1	22177360	5012	45.56	2.29	12	0.30	496.00	9871.00	38250	20231130	-40.92	18600	20240805	21.51	37300	-39.41	20240116	18600	21.51	20240805	38250	-40.92	20231130	18600	21.51	20240805	4.06	N	058610	500	110 억	871305	N	N	64	N	N
50	20241121	160542	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21350	-400	5	-1.84	4538492950	209885	105.90	21650	22450	21250	28250	15250	21750	21624.62	4.03	-19360	22983	22366	22033	21416	21083	22200	21250	111	6500	500	15220	50	1	22177360	4735	43.04	2.16	12	0.95	496.00	9871.00	38250	20231130	-44.18	18600	20240805	14.78	37300	-42.76	20240116	18600	14.78	20240805	38250	-44.18	20231130	18600	14.78	20240805	3.95	N	058610	500	110 억	894766	N	N	64	N	N
51	20241121	150553	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21300	-450	5	-2.07	4182459600	193177	97.47	21650	22450	21250	28250	15250	21750	21650.87	4.03	-17006	22983	22366	22033	21416	21083	22200	21250	111	6500	500	15220	50	1	22177360	4724	42.94	2.16	12	0.87	496.00	9871.00	38250	20231130	-44.31	18600	20240805	14.52	37300	-42.90	20240116	18600	14.52	20240805	38250	-44.31	20231130	18600	14.52	20240805	3.95	N	058610	500	110 억	894766	N	N	286	N	N
52	20241121	140553	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21400	-350	5	-1.61	3769922400	173867	87.72	21650	22450	21300	28250	15250	21750	21682.75	4.03	-16097	22983	22366	22033	21416	21083	22200	21250	111	6500	500	15220	50	1	22177360	4746	43.15	2.17	12	0.78	496.00	9871.00	38250	20231130	-44.05	18600	20240805	15.05	37300	-42.63	20240116	18600	15.05	20240805	38250	-44.05	20231130	18600	15.05	20240805	3.95	N	058610	500	110 억	894766	N	N	286	N	N
53	20241121	130547	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21450	-300	5	-1.38	3146292550	144810	73.06	21650	22450	21350	28250	15250	21750	21727.02	4.03	-14929	22983	22366	22033	21416	21083	22200	21250	111	6500	500	15220	50	1	22177360	4757	43.25	2.17	12	0.65	496.00	9871.00	38250	20231130	-43.92	18600	20240805	15.32	37300	-42.49	20240116	18600	15.32	20240805	38250	-43.92	20231130	18600	15.32	20240805	3.95	N	058610	500	110 억	894766	N	N	286	N	N
54	20241121	120548	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21450	-300	5	-1.38	2917568550	134124	67.67	21650	22450	21350	28250	15250	21750	21752.77	4.03	-14089	22983	22366	22033	21416	21083	22200	21250	111	6500	500	15220	50	1	22177360	4757	43.25	2.17	12	0.60	496.00	9871.00	38250	20231130	-43.92	18600	20240805	15.32	37300	-42.49	20240116	18600	15.32	20240805	38250	-43.92	20231130	18600	15.32	20240805	3.95	N	058610	500	110 억	894766	N	N	286	N	N
55	20241121	110548	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21450	-300	5	-1.38	2653779600	121809	61.46	21650	22450	21350	28250	15250	21750	21786.43	4.03	-11773	22983	22366	22033	21416	21083	22200	21250	111	6500	500	15220	50	1	22177360	4757	43.25	2.17	12	0.55	496.00	9871.00	38250	20231130	-43.92	18600	20240805	15.32	37300	-42.49	20240116	18600	15.32	20240805	38250	-43.92	20231130	18600	15.32	20240805	3.95	N	058610	500	110 억	894766	N	N	286	N	N
56	20241121	100551	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21600	-150	5	-0.69	1988505450	90793	45.81	21650	22450	21450	28250	15250	21750	21901.70	4.03	-3875	22983	22366	22033	21416	21083	22200	21250	111	6500	500	15220	50	1	22177360	4790	43.55	2.19	12	0.41	496.00	9871.00	38250	20231130	-43.53	18600	20240805	16.13	37300	-42.09	20240116	18600	16.13	20240805	38250	-43.53	20231130	18600	16.13	20240805	3.95	N	058610	500	110 억	894766	N	N	286	N	N
57	20241121	090551	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22200	450	2	2.07	267664900	12203	6.16	21650	22250	21650	28250	15250	21750	21935.95	4.03	2212	22983	22366	22033	21416	21083	22200	21250	111	6500	500	15220	50	1	22177360	4923	44.76	2.25	12	0.06	496.00	9871.00	38250	20231130	-41.96	18600	20240805	19.35	37300	-40.48	20240116	18600	19.35	20240805	38250	-41.96	20231130	18600	19.35	20240805	3.95	N	058610	500	110 억	894766	N	N	286	N	N
58	20241120	160544	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21750	-700	5	-3.12	4298346350	195602	38.56	22650	22650	21700	29150	15750	22450	21975.10	4.14	-25291	24050	23250	22450	21650	20850	23650	22050	111	6700	500	15710	50	1	22177360	4824	43.85	2.20	12	0.88	496.00	9871.00	38250	20231130	-43.14	18600	20240805	16.94	37300	-41.69	20240116	18600	16.94	20240805	38250	-43.14	20231130	18600	16.94	20240805	3.94	N	058610	500	110 억	917904	N	N	286	N	N
59	20241120	150554	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21900	-550	5	-2.45	3866238500	175764	34.65	22650	22650	21700	29150	15750	22450	21995.98	4.14	-16040	24050	23250	22450	21650	20850	23650	22050	111	6700	500	15710	50	1	22177360	4857	44.15	2.22	12	0.79	496.00	9871.00	38250	20231130	-42.75	18600	20240805	17.74	37300	-41.29	20240116	18600	17.74	20240805	38250	-42.75	20231130	18600	17.74	20240805	3.94	N	058610	500	110 억	917904	N	N	116	N	N
60	20241120	140554	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21900	-550	5	-2.45	3512452100	159591	31.46	22650	22650	21700	29150	15750	22450	22008.26	4.14	-9932	24050	23250	22450	21650	20850	23650	22050	111	6700	500	15710	50	1	22177360	4857	44.15	2.22	12	0.72	496.00	9871.00	38250	20231130	-42.75	18600	20240805	17.74	37300	-41.29	20240116	18600	17.74	20240805	38250	-42.75	20231130	18600	17.74	20240805	3.94	N	058610	500	110 억	917904	N	N	116	N	N
61	20241120	130554	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21850	-600	5	-2.67	3224607300	146382	28.86	22650	22650	21700	29150	15750	22450	22027.85	4.14	-8169	24050	23250	22450	21650	20850	23650	22050	111	6700	500	15710	50	1	22177360	4846	44.05	2.21	12	0.66	496.00	9871.00	38250	20231130	-42.88	18600	20240805	17.47	37300	-41.42	20240116	18600	17.47	20240805	38250	-42.88	20231130	18600	17.47	20240805	3.94	N	058610	500	110 억	917904	N	N	116	N	N
62	20241120	120555	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21950	-500	5	-2.23	2791077250	126568	24.95	22650	22650	21700	29150	15750	22450	22051.05	4.14	-2640	24050	23250	22450	21650	20850	23650	22050	111	6700	500	15710	50	1	22177360	4868	44.25	2.22	12	0.57	496.00	9871.00	38250	20231130	-42.61	18600	20240805	18.01	37300	-41.15	20240116	18600	18.01	20240805	38250	-42.61	20231130	18600	18.01	20240805	3.94	N	058610	500	110 억	917904	N	N	116	N	N
63	20241120	110554	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21900	-550	5	-2.45	2614940250	118530	23.37	22650	22650	21700	29150	15750	22450	22060.44	4.14	-1607	24050	23250	22450	21650	20850	23650	22050	111	6700	500	15710	50	1	22177360	4857	44.15	2.22	12	0.53	496.00	9871.00	38250	20231130	-42.75	18600	20240805	17.74	37300	-41.29	20240116	18600	17.74	20240805	38250	-42.75	20231130	18600	17.74	20240805	3.94	N	058610	500	110 억	917904	N	N	116	N	N
64	20241120	100554	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21800	-650	5	-2.90	2174934600	98376	19.39	22650	22650	21700	29150	15750	22450	22107.34	4.14	3349	24050	23250	22450	21650	20850	23650	22050	111	6700	500	15710	50	1	22177360	4835	43.95	2.21	12	0.44	496.00	9871.00	38250	20231130	-43.01	18600	20240805	17.20	37300	-41.55	20240116	18600	17.20	20240805	38250	-43.01	20231130	18600	17.20	20240805	3.94	N	058610	500	110 억	917904	N	N	116	N	N
65	20241120	090553	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22250	-200	5	-0.89	456073550	20330	4.01	22650	22650	22200	29150	15750	22450	22433.28	4.14	-11289	24050	23250	22450	21650	20850	23650	22050	111	6700	500	15710	50	1	22177360	4934	44.86	2.25	12	0.09	496.00	9871.00	38250	20231130	-41.83	18600	20240805	19.62	37300	-40.35	20240116	18600	19.62	20240805	38250	-41.83	20231130	18600	19.62	20240805	3.94	N	058610	500	110 억	917904	N	N	116	N	N
66	20241119	160524	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22450	1100	2	5.15	11373369950	505418	306.37	21750	23250	21650	27750	14950	21350	22503.54	4.36	-32014	22050	21700	21100	20750	20150	21875	20925	111	6400	500	14940	50	1	22177360	4979	45.26	2.27	12	2.28	496.00	9871.00	38250	20231130	-41.31	18600	20240805	20.70	37300	-39.81	20240116	18600	20.70	20240805	38250	-41.31	20231130	18600	20.70	20240805	3.94	N	058610	500	110 억	967698	N	N	116	N	N
67	20241119	150532	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22350	1000	2	4.68	10970348950	487438	295.47	21750	23250	21650	27750	14950	21350	22506.74	4.36	-27731	22050	21700	21100	20750	20150	21875	20925	111	6400	500	14940	50	1	22177360	4957	45.06	2.26	12	2.20	496.00	9871.00	38250	20231130	-41.57	18600	20240805	20.16	37300	-40.08	20240116	18600	20.16	20240805	38250	-41.57	20231130	18600	20.16	20240805	3.94	N	058610	500	110 억	967698	N	N	408	N	N
68	20241119	140530	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22300	950	2	4.45	10002900750	443880	269.07	21750	23250	21650	27750	14950	21350	22535.81	4.36	-34390	22050	21700	21100	20750	20150	21875	20925	111	6400	500	14940	50	1	22177360	4946	44.96	2.26	12	2.00	496.00	9871.00	38250	20231130	-41.70	18600	20240805	19.89	37300	-40.21	20240116	18600	19.89	20240805	38250	-41.70	20231130	18600	19.89	20240805	3.94	N	058610	500	110 억	967698	N	N	408	N	N
69	20241119	130532	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22350	1000	2	4.68	9472352700	420116	254.66	21750	23250	21650	27750	14950	21350	22547.71	4.36	-32370	22050	21700	21100	20750	20150	21875	20925	111	6400	500	14940	50	1	22177360	4957	45.06	2.26	12	1.89	496.00	9871.00	38250	20231130	-41.57	18600	20240805	20.16	37300	-40.08	20240116	18600	20.16	20240805	38250	-41.57	20231130	18600	20.16	20240805	3.94	N	058610	500	110 억	967698	N	N	408	N	N
70	20241119	120527	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22450	1100	2	5.15	9058901300	401688	243.49	21750	23250	21650	27750	14950	21350	22552.83	4.36	-28708	22050	21700	21100	20750	20150	21875	20925	111	6400	500	14940	50	1	22177360	4979	45.26	2.27	12	1.81	496.00	9871.00	38250	20231130	-41.31	18600	20240805	20.70	37300	-39.81	20240116	18600	20.70	20240805	38250	-41.31	20231130	18600	20.70	20240805	3.94	N	058610	500	110 억	967698	N	N	408	N	N
71	20241119	110533	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22350	1000	2	4.68	8555711350	379179	229.85	21750	23250	21650	27750	14950	21350	22564.58	4.36	-28851	22050	21700	21100	20750	20150	21875	20925	111	6400	500	14940	50	1	22177360	4957	45.06	2.26	12	1.71	496.00	9871.00	38250	20231130	-41.57	18600	20240805	20.16	37300	-40.08	20240116	18600	20.16	20240805	38250	-41.57	20231130	18600	20.16	20240805	3.94	N	058610	500	110 억	967698	N	N	408	N	N
72	20241119	100548	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22550	1200	2	5.62	7526201950	333496	202.15	21750	23250	21650	27750	14950	21350	22568.51	4.36	-20737	22050	21700	21100	20750	20150	21875	20925	111	6400	500	14940	50	1	22177360	5001	45.46	2.28	12	1.50	496.00	9871.00	38250	20231130	-41.05	18600	20240805	21.24	37300	-39.54	20240116	18600	21.24	20240805	38250	-41.05	20231130	18600	21.24	20240805	3.94	N	058610	500	110 억	967698	N	N	408	N	N
73	20241119	090542	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21850	500	2	2.34	626485200	28754	17.43	21750	21950	21650	27750	14950	21350	21791.60	4.36	-2419	22050	21700	21100	20750	20150	21875	20925	111	6400	500	14940	50	1	22177360	4846	44.05	2.21	12	0.13	496.00	9871.00	38250	20231130	-42.88	18600	20240805	17.47	37300	-41.42	20240116	18600	17.47	20240805	38250	-42.88	20231130	18600	17.47	20240805	3.94	N	058610	500	110 억	967698	N	N	408	N	N
74	20241118	160528	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21350	550	2	2.64	3435488750	162563	87.85	20800	21450	20500	27000	14600	20800	21131.83	4.33	6072	21566	21182	20516	20132	19466	21375	20325	111	6200	500	14560	50	1	22177360	4735	43.04	2.16	12	0.73	496.00	9871.00	38250	20231130	-44.18	18600	20240805	14.78	37300	-42.76	20240116	18600	14.78	20240805	38250	-44.18	20231130	18600	14.78	20240805	3.89	N	058610	500	110 억	960174	N	N	408	N	N
75	20241118	150531	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21250	450	2	2.16	3210239450	151991	82.14	20800	21450	20500	27000	14600	20800	21121.47	4.33	7394	21566	21182	20516	20132	19466	21375	20325	111	6200	500	14560	50	1	22177360	4713	42.84	2.15	12	0.69	496.00	9871.00	38250	20231130	-44.44	18600	20240805	14.25	37300	-43.03	20240116	18600	14.25	20240805	38250	-44.44	20231130	18600	14.25	20240805	3.89	N	058610	500	110 억	960174	N	N	5	N	N
76	20241118	140533	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21150	350	2	1.68	2577732300	122205	66.04	20800	21450	20500	27000	14600	20800	21093.76	4.33	18515	21566	21182	20516	20132	19466	21375	20325	111	6200	500	14560	50	1	22177360	4691	42.64	2.14	12	0.55	496.00	9871.00	38250	20231130	-44.71	18600	20240805	13.71	37300	-43.30	20240116	18600	13.71	20240805	38250	-44.71	20231130	18600	13.71	20240805	3.89	N	058610	500	110 억	960174	N	N	5	N	N
77	20241118	130530	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21050	250	2	1.20	2471372200	117158	63.31	20800	21450	20500	27000	14600	20800	21094.62	4.33	19044	21566	21182	20516	20132	19466	21375	20325	111	6200	500	14560	50	1	22177360	4668	42.44	2.13	12	0.53	496.00	9871.00	38250	20231130	-44.97	18600	20240805	13.17	37300	-43.57	20240116	18600	13.17	20240805	38250	-44.97	20231130	18600	13.17	20240805	3.89	N	058610	500	110 억	960174	N	N	5	N	N
78	20241118	120534	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21200	400	2	1.92	2291059750	108630	58.71	20800	21450	20500	27000	14600	20800	21090.77	4.33	21408	21566	21182	20516	20132	19466	21375	20325	111	6200	500	14560	50	1	22177360	4702	42.74	2.15	12	0.49	496.00	9871.00	38250	20231130	-44.58	18600	20240805	13.98	37300	-43.16	20240116	18600	13.98	20240805	38250	-44.58	20231130	18600	13.98	20240805	3.89	N	058610	500	110 억	960174	N	N	5	N	N
79	20241118	110531	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21000	200	2	0.96	1549255650	73801	39.88	20800	21200	20500	27000	14600	20800	20992.61	4.33	15503	21566	21182	20516	20132	19466	21375	20325	111	6200	500	14560	50	1	22177360	4657	42.34	2.13	12	0.33	496.00	9871.00	38250	20231130	-45.10	18600	20240805	12.90	37300	-43.70	20240116	18600	12.90	20240805	38250	-45.10	20231130	18600	12.90	20240805	3.89	N	058610	500	110 억	960174	N	N	5	N	N
80	20241118	100528	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21150	350	2	1.68	773055750	36943	19.96	20800	21200	20500	27000	14600	20800	20925.99	4.33	3445	21566	21182	20516	20132	19466	21375	20325	111	6200	500	14560	50	1	22177360	4691	42.64	2.14	12	0.17	496.00	9871.00	38250	20231130	-44.71	18600	20240805	13.71	37300	-43.30	20240116	18600	13.71	20240805	38250	-44.71	20231130	18600	13.71	20240805	3.89	N	058610	500	110 억	960174	N	N	5	N	N
81	20241118	090526	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20600	-200	5	-0.96	118940900	5725	3.09	20800	20850	20600	27000	14600	20800	20775.25	4.33	178	21566	21182	20516	20132	19466	21375	20325	111	6200	500	14560	50	1	22177360	4569	41.53	2.09	12	0.03	496.00	9871.00	38250	20231130	-46.14	18600	20240805	10.75	37300	-44.77	20240116	18600	10.75	20240805	38250	-46.14	20231130	18600	10.75	20240805	3.89	N	058610	500	110 억	960174	N	N	5	N	N
82	20241115	160543	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20800	700	2	3.48	3751923470	183519	85.84	19850	20900	19850	26100	14100	20100	20443.79	4.18	45364	21233	20666	20333	19766	19433	20500	19600	111	6000	500	14070	50	1	22177360	4613	41.94	2.11	12	0.83	496.00	9871.00	38250	20231130	-45.62	18600	20240805	11.83	37300	-44.24	20240116	18600	11.83	20240805	38250	-45.62	20231130	18600	11.83	20240805	3.89	N	058610	500	110 억	926022	N	N	5	N	N
83	20241115	150556	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20800	700	2	3.48	3486193120	170756	79.87	19850	20900	19850	26100	14100	20100	20416.24	4.18	46649	21233	20666	20333	19766	19433	20500	19600	111	6000	500	14070	50	1	22177360	4613	41.94	2.11	12	0.77	496.00	9871.00	38250	20231130	-45.62	18600	20240805	11.83	37300	-44.24	20240116	18600	11.83	20240805	38250	-45.62	20231130	18600	11.83	20240805	3.89	N	058610	500	110 억	926022	N	N	65	N	N
84	20241115	140551	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20650	550	2	2.74	3003563970	147510	69.00	19850	20700	19850	26100	14100	20100	20361.77	4.18	36095	21233	20666	20333	19766	19433	20500	19600	111	6000	500	14070	50	1	22177360	4580	41.63	2.09	12	0.67	496.00	9871.00	38250	20231130	-46.01	18600	20240805	11.02	37300	-44.64	20240116	18600	11.02	20240805	38250	-46.01	20231130	18600	11.02	20240805	3.89	N	058610	500	110 억	926022	N	N	65	N	N
85	20241115	130552	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20550	450	2	2.24	2591622520	127494	59.63	19850	20700	19850	26100	14100	20100	20327.42	4.18	31220	21233	20666	20333	19766	19433	20500	19600	111	6000	500	14070	50	1	22177360	4557	41.43	2.08	12	0.57	496.00	9871.00	38250	20231130	-46.27	18600	20240805	10.48	37300	-44.91	20240116	18600	10.48	20240805	38250	-46.27	20231130	18600	10.48	20240805	3.89	N	058610	500	110 억	926022	N	N	65	N	N
86	20241115	120555	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20250	150	2	0.75	1908531920	94121	44.02	19850	20700	19850	26100	14100	20100	20277.44	4.18	14632	21233	20666	20333	19766	19433	20500	19600	111	6000	500	14070	50	1	22177360	4491	40.83	2.05	12	0.42	496.00	9871.00	38250	20231130	-47.06	18600	20240805	8.87	37300	-45.71	20240116	18600	8.87	20240805	38250	-47.06	20231130	18600	8.87	20240805	3.89	N	058610	500	110 억	926022	N	N	65	N	N
87	20241115	110542	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20350	250	2	1.24	1756169620	86604	40.51	19850	20700	19850	26100	14100	20100	20278.17	4.18	13518	21233	20666	20333	19766	19433	20500	19600	111	6000	500	14070	50	1	22177360	4513	41.03	2.06	12	0.39	496.00	9871.00	38250	20231130	-46.80	18600	20240805	9.41	37300	-45.44	20240116	18600	9.41	20240805	38250	-46.80	20231130	18600	9.41	20240805	3.89	N	058610	500	110 억	926022	N	N	65	N	N
88	20241115	100541	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20050	-50	5	-0.25	1272786520	62700	29.33	19850	20700	19850	26100	14100	20100	20299.64	4.18	5598	21233	20666	20333	19766	19433	20500	19600	111	6000	500	14070	50	1	22177360	4447	40.42	2.03	12	0.28	496.00	9871.00	38250	20231130	-47.58	18600	20240805	7.80	37300	-46.25	20240116	18600	7.80	20240805	38250	-47.58	20231130	18600	7.80	20240805	3.89	N	058610	500	110 억	926022	N	N	65	N	N
89	20241115	090547	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20150	50	2	0.25	155528370	7777	3.64	19850	20250	19850	26100	14100	20100	19998.44	4.18	2610	21233	20666	20333	19766	19433	20500	19600	111	6000	500	14070	50	1	22177360	4469	40.62	2.04	12	0.04	496.00	9871.00	38250	20231130	-47.32	18600	20240805	8.33	37300	-45.98	20240116	18600	8.33	20240805	38250	-47.32	20231130	18600	8.33	20240805	3.89	N	058610	500	110 억	926022	N	N	65	N	N
90	20241114	160537	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20100	-500	5	-2.43	3920484300	192910	73.12	20650	20900	20000	26750	14450	20600	20322.65	4.45	-38501	21600	21100	20550	20050	19500	21125	20075	111	6150	500	14420	50	1	22177360	4458	40.52	2.04	12	0.87	496.00	9871.00	38250	20231130	-47.45	18600	20240805	8.06	37300	-46.11	20240116	18600	8.06	20240805	38250	-47.45	20231130	18600	8.06	20240805	3.98	N	058610	500	110 억	987575	N	N	101	N	N
91	20241114	150540	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20100	-500	5	-2.43	3142213800	154095	58.40	20650	20900	20050	26750	14450	20600	20391.20	4.45	-36253	21600	21100	20550	20050	19500	21125	20075	111	6150	500	14420	50	1	22177360	4458	40.52	2.04	12	0.69	496.00	9871.00	38250	20231130	-47.45	18600	20240805	8.06	37300	-46.11	20240116	18600	8.06	20240805	38250	-47.45	20231130	18600	8.06	20240805	3.98	N	058610	500	110 억	987575	N	N	101	N	N
92	20241114	140535	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20250	-350	5	-1.70	2544445750	124450	47.17	20650	20900	20150	26750	14450	20600	20445.33	4.45	-28836	21600	21100	20550	20050	19500	21125	20075	111	6150	500	14420	50	1	22177360	4491	40.83	2.05	12	0.56	496.00	9871.00	38250	20231130	-47.06	18600	20240805	8.87	37300	-45.71	20240116	18600	8.87	20240805	38250	-47.06	20231130	18600	8.87	20240805	3.98	N	058610	500	110 억	987575	N	N	101	N	N
93	20241114	130536	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20200	-400	5	-1.94	2313054200	113029	42.84	20650	20900	20150	26750	14450	20600	20464.07	4.45	-27558	21600	21100	20550	20050	19500	21125	20075	111	6150	500	14420	50	1	22177360	4480	40.73	2.05	12	0.51	496.00	9871.00	38250	20231130	-47.19	18600	20240805	8.60	37300	-45.84	20240116	18600	8.60	20240805	38250	-47.19	20231130	18600	8.60	20240805	3.98	N	058610	500	110 억	987575	N	N	101	N	N
94	20241114	120536	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20300	-300	5	-1.46	2044302500	99750	37.81	20650	20900	20150	26750	14450	20600	20494.10	4.45	-25882	21600	21100	20550	20050	19500	21125	20075	111	6150	500	14420	50	1	22177360	4502	40.93	2.06	12	0.45	496.00	9871.00	38250	20231130	-46.93	18600	20240805	9.14	37300	-45.58	20240116	18600	9.14	20240805	38250	-46.93	20231130	18600	9.14	20240805	3.98	N	058610	500	110 억	987575	N	N	101	N	N
95	20241114	110537	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20450	-150	5	-0.73	1295255150	62821	23.81	20650	20900	20350	26750	14450	20600	20618.23	4.45	-14925	21600	21100	20550	20050	19500	21125	20075	111	6150	500	14420	50	1	22177360	4535	41.23	2.07	12	0.28	496.00	9871.00	38250	20231130	-46.54	18600	20240805	9.95	37300	-45.17	20240116	18600	9.95	20240805	38250	-46.54	20231130	18600	9.95	20240805	3.98	N	058610	500	110 억	987575	N	N	101	N	N
96	20241114	100556	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20800	200	2	0.97	294340550	14165	5.37	20650	20900	20650	26750	14450	20600	20781.40	4.45	-1951	21600	21100	20550	20050	19500	21125	20075	111	6150	500	14420	50	1	22177360	4613	41.94	2.11	12	0.06	496.00	9871.00	38250	20231130	-45.62	18600	20240805	11.83	37300	-44.24	20240116	18600	11.83	20240805	38250	-45.62	20231130	18600	11.83	20240805	3.98	N	058610	500	110 억	987575	N	N	101	N	N
97	20241114	090531	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20600	0	3	0.00	0	0	0.00	0	0	0	26750	14450	20600	0.00	4.45	0	21600	21100	20550	20050	19500	21125	20075	111	6150	500	14420	50	1	22177360	4569	41.53	2.09	12	0.00	496.00	9871.00	38250	20231130	-46.14	18600	20240805	10.75	37300	-44.77	20240116	18600	10.75	20240805	38250	-46.14	20231130	18600	10.75	20240805	3.98	N	058610	500	110 억	987575	N	N	101	N	N
98	20241113	160309	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20600	-450	5	-2.14	5340165100	261255	68.76	20600	21050	20000	27350	14750	21050	20440.34	4.54	-9015	22750	21900	21250	20400	19750	22325	20825	111	6300	500	14730	50	1	22177360	4569	41.53	2.09	12	1.18	496.00	9871.00	38250	20231130	-46.14	18600	20240805	10.75	37300	-44.77	20240116	18600	10.75	20240805	38250	-46.14	20231130	18600	10.75	20240805	3.99	N	058610	500	110 억	1006651	N	N	101	N	N
99	20241113	150330	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20600	-450	5	-2.14	4967503300	243080	63.97	20600	21050	20000	27350	14750	21050	20435.65	4.54	-10897	22750	21900	21250	20400	19750	22325	20825	111	6300	500	14730	50	1	22177360	4569	41.53	2.09	12	1.10	496.00	9871.00	38250	20231130	-46.14	18600	20240805	10.75	37300	-44.77	20240116	18600	10.75	20240805	38250	-46.14	20231130	18600	10.75	20240805	3.99	N	058610	500	110 억	1006651	N	N	26	N	N
100	20241113	140325	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20600	-450	5	-2.14	4250582950	208058	54.76	20600	21050	20000	27350	14750	21050	20429.77	4.54	-15453	22750	21900	21250	20400	19750	22325	20825	111	6300	500	14730	50	1	22177360	4569	41.53	2.09	12	0.94	496.00	9871.00	38250	20231130	-46.14	18600	20240805	10.75	37300	-44.77	20240116	18600	10.75	20240805	38250	-46.14	20231130	18600	10.75	20240805	3.99	N	058610	500	110 억	1006651	N	N	26	N	N
101	20241113	130324	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20700	-350	5	-1.66	3511565100	172418	45.38	20600	20800	20000	27350	14750	21050	20366.54	4.54	-14927	22750	21900	21250	20400	19750	22325	20825	111	6300	500	14730	50	1	22177360	4591	41.73	2.10	12	0.78	496.00	9871.00	38250	20231130	-45.88	18600	20240805	11.29	37300	-44.50	20240116	18600	11.29	20240805	38250	-45.88	20231130	18600	11.29	20240805	3.99	N	058610	500	110 억	1006651	N	N	26	N	N
102	20241113	120323	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20300	-750	5	-3.56	2823056500	139003	36.58	20600	20800	20000	27350	14750	21050	20309.27	4.54	-15481	22750	21900	21250	20400	19750	22325	20825	111	6300	500	14730	50	1	22177360	4502	40.93	2.06	12	0.63	496.00	9871.00	38250	20231130	-46.93	18600	20240805	9.14	37300	-45.58	20240116	18600	9.14	20240805	38250	-46.93	20231130	18600	9.14	20240805	3.99	N	058610	500	110 억	1006651	N	N	26	N	N
103	20241113	110321	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20250	-800	5	-3.80	2496346550	122780	32.31	20600	20800	20000	27350	14750	21050	20331.81	4.54	-15587	22750	21900	21250	20400	19750	22325	20825	111	6300	500	14730	50	1	22177360	4491	40.83	2.05	12	0.55	496.00	9871.00	38250	20231130	-47.06	18600	20240805	8.87	37300	-45.71	20240116	18600	8.87	20240805	38250	-47.06	20231130	18600	8.87	20240805	3.99	N	058610	500	110 억	1006651	N	N	26	N	N
104	20241113	100321	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20450	-600	5	-2.85	1949863300	95719	25.19	20600	20800	20000	27350	14750	21050	20370.63	4.54	-9946	22750	21900	21250	20400	19750	22325	20825	111	6300	500	14730	50	1	22177360	4535	41.23	2.07	12	0.43	496.00	9871.00	38250	20231130	-46.54	18600	20240805	9.95	37300	-45.17	20240116	18600	9.95	20240805	38250	-46.54	20231130	18600	9.95	20240805	3.99	N	058610	500	110 억	1006651	N	N	26	N	N
105	20241113	090315	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20600	-450	5	-2.14	373744450	18147	4.78	20600	20800	20450	27350	14750	21050	20595.13	4.54	-2570	22750	21900	21250	20400	19750	22325	20825	111	6300	500	14730	50	1	22177360	4569	41.53	2.09	12	0.08	496.00	9871.00	38250	20231130	-46.14	18600	20240805	10.75	37300	-44.77	20240116	18600	10.75	20240805	38250	-46.14	20231130	18600	10.75	20240805	3.99	N	058610	500	110 억	1006651	N	N	26	N	N
106	20241112	160518	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21050	400	2	1.94	8023588100	375787	296.24	20650	22100	20600	26800	14500	20650	21352.80	4.46	22654	21983	21316	20933	20266	19883	21125	20075	111	6150	500	14450	50	1	22177360	4668	42.44	2.13	12	1.69	496.00	9871.00	38250	20231130	-44.97	18600	20240805	13.17	37300	-43.57	20240116	18600	13.17	20240805	38250	-44.97	20231130	18600	13.17	20240805	3.99	N	058610	500	110 억	988255	N	N	26	N	N
107	20241112	150522	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20950	300	2	1.45	7615377750	356348	280.91	20650	22100	20600	26800	14500	20650	21370.95	4.46	21312	21983	21316	20933	20266	19883	21125	20075	111	6150	500	14450	50	1	22177360	4646	42.24	2.12	12	1.61	496.00	9871.00	38250	20231130	-45.23	18600	20240805	12.63	37300	-43.83	20240116	18600	12.63	20240805	38250	-45.23	20231130	18600	12.63	20240805	3.99	N	058610	500	110 억	988255	N	N	908	N	N
108	20241112	140530	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21150	500	2	2.42	6957512800	325038	256.23	20650	22100	20600	26800	14500	20650	21405.61	4.46	21316	21983	21316	20933	20266	19883	21125	20075	111	6150	500	14450	50	1	22177360	4691	42.64	2.14	12	1.47	496.00	9871.00	38250	20231130	-44.71	18600	20240805	13.71	37300	-43.30	20240116	18600	13.71	20240805	38250	-44.71	20231130	18600	13.71	20240805	3.99	N	058610	500	110 억	988255	N	N	908	N	N
109	20241112	130524	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21050	400	2	1.94	6115844650	285216	224.84	20650	22100	20600	26800	14500	20650	21443.31	4.46	40049	21983	21316	20933	20266	19883	21125	20075	111	6150	500	14450	50	1	22177360	4668	42.44	2.13	12	1.29	496.00	9871.00	38250	20231130	-44.97	18600	20240805	13.17	37300	-43.57	20240116	18600	13.17	20240805	38250	-44.97	20231130	18600	13.17	20240805	3.99	N	058610	500	110 억	988255	N	N	908	N	N
110	20241112	120523	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21250	600	2	2.91	5024148050	233189	183.83	20650	22100	20600	26800	14500	20650	21546.02	4.46	11367	21983	21316	20933	20266	19883	21125	20075	111	6150	500	14450	50	1	22177360	4713	42.84	2.15	12	1.05	496.00	9871.00	38250	20231130	-44.44	18600	20240805	14.25	37300	-43.03	20240116	18600	14.25	20240805	38250	-44.44	20231130	18600	14.25	20240805	3.99	N	058610	500	110 억	988255	N	N	908	N	N
111	20241112	110522	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21250	600	2	2.91	4655653850	215860	170.17	20650	22100	20600	26800	14500	20650	21568.63	4.46	14905	21983	21316	20933	20266	19883	21125	20075	111	6150	500	14450	50	1	22177360	4713	42.84	2.15	12	0.97	496.00	9871.00	38250	20231130	-44.44	18600	20240805	14.25	37300	-43.03	20240116	18600	14.25	20240805	38250	-44.44	20231130	18600	14.25	20240805	3.99	N	058610	500	110 억	988255	N	N	908	N	N
112	20241112	100522	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21700	1050	2	5.08	3909567300	181010	142.69	20650	22100	20600	26800	14500	20650	21599.49	4.46	8779	21983	21316	20933	20266	19883	21125	20075	111	6150	500	14450	50	1	22177360	4812	43.75	2.20	12	0.82	496.00	9871.00	38250	20231130	-43.27	18600	20240805	16.67	37300	-41.82	20240116	18600	16.67	20240805	38250	-43.27	20231130	18600	16.67	20240805	3.99	N	058610	500	110 억	988255	N	N	908	N	N
113	20241112	090521	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20850	200	2	0.97	194399700	9344	7.37	20650	20950	20600	26800	14500	20650	20807.53	4.46	3484	21983	21316	20933	20266	19883	21125	20075	111	6150	500	14450	50	1	22177360	4624	42.04	2.11	12	0.04	496.00	9871.00	38250	20231130	-45.49	18600	20240805	12.10	37300	-44.10	20240116	18600	12.10	20240805	38250	-45.49	20231130	18600	12.10	20240805	3.99	N	058610	500	110 억	988255	N	N	908	N	N
114	20241111	160519	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20650	-900	5	-4.18	2601636900	125043	101.25	21550	21600	20550	28000	15100	21550	20807.49	4.57	-25805	22350	21950	21650	21250	20950	21800	21100	111	6450	500	15080	50	1	22177360	4580	41.63	2.09	12	0.56	496.00	9871.00	38250	20231130	-46.01	18600	20240805	11.02	37300	-44.64	20240116	18600	11.02	20240805	38250	-46.01	20231130	18600	11.02	20240805	4.01	N	058610	500	110 억	1012561	N	N	908	N	N
115	20241111	150535	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20700	-850	5	-3.94	2401889450	115372	93.42	21550	21600	20550	28000	15100	21550	20818.02	4.57	-24150	22350	21950	21650	21250	20950	21800	21100	111	6450	500	15080	50	1	22177360	4591	41.73	2.10	12	0.52	496.00	9871.00	38250	20231130	-45.88	18600	20240805	11.29	37300	-44.50	20240116	18600	11.29	20240805	38250	-45.88	20231130	18600	11.29	20240805	4.01	N	058610	500	110 억	1012561	N	N	486	N	N
116	20241111	140526	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20700	-850	5	-3.94	2182562850	104769	84.83	21550	21600	20550	28000	15100	21550	20831.46	4.57	-20363	22350	21950	21650	21250	20950	21800	21100	111	6450	500	15080	50	1	22177360	4591	41.73	2.10	12	0.47	496.00	9871.00	38250	20231130	-45.88	18600	20240805	11.29	37300	-44.50	20240116	18600	11.29	20240805	38250	-45.88	20231130	18600	11.29	20240805	4.01	N	058610	500	110 억	1012561	N	N	486	N	N
117	20241111	130524	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20700	-850	5	-3.94	2040046800	97866	79.24	21550	21600	20550	28000	15100	21550	20844.59	4.57	-20174	22350	21950	21650	21250	20950	21800	21100	111	6450	500	15080	50	1	22177360	4591	41.73	2.10	12	0.44	496.00	9871.00	38250	20231130	-45.88	18600	20240805	11.29	37300	-44.50	20240116	18600	11.29	20240805	38250	-45.88	20231130	18600	11.29	20240805	4.01	N	058610	500	110 억	1012561	N	N	486	N	N
118	20241111	120520	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20600	-950	5	-4.41	1792783250	85887	69.54	21550	21600	20550	28000	15100	21550	20872.96	4.57	-16215	22350	21950	21650	21250	20950	21800	21100	111	6450	500	15080	50	1	22177360	4569	41.53	2.09	12	0.39	496.00	9871.00	38250	20231130	-46.14	18600	20240805	10.75	37300	-44.77	20240116	18600	10.75	20240805	38250	-46.14	20231130	18600	10.75	20240805	4.01	N	058610	500	110 억	1012561	N	N	486	N	N
119	20241111	110521	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20650	-900	5	-4.18	1489385600	71166	57.62	21550	21600	20600	28000	15100	21550	20927.46	4.57	-11103	22350	21950	21650	21250	20950	21800	21100	111	6450	500	15080	50	1	22177360	4580	41.63	2.09	12	0.32	496.00	9871.00	38250	20231130	-46.01	18600	20240805	11.02	37300	-44.64	20240116	18600	11.02	20240805	38250	-46.01	20231130	18600	11.02	20240805	4.01	N	058610	500	110 억	1012561	N	N	486	N	N
120	20241111	100519	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20700	-850	5	-3.94	1225850900	58445	47.32	21550	21600	20600	28000	15100	21550	20973.45	4.57	-9820	22350	21950	21650	21250	20950	21800	21100	111	6450	500	15080	50	1	22177360	4591	41.73	2.10	12	0.26	496.00	9871.00	38250	20231130	-45.88	18600	20240805	11.29	37300	-44.50	20240116	18600	11.29	20240805	38250	-45.88	20231130	18600	11.29	20240805	4.01	N	058610	500	110 억	1012561	N	N	486	N	N
121	20241111	090516	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21350	-200	5	-0.93	155201600	7224	5.85	21550	21600	21300	28000	15100	21550	21483.24	4.57	-4225	22350	21950	21650	21250	20950	21800	21100	111	6450	500	15080	50	1	22177360	4735	43.04	2.16	12	0.03	496.00	9871.00	38250	20231130	-44.18	18600	20240805	14.78	37300	-42.76	20240116	18600	14.78	20240805	38250	-44.18	20231130	18600	14.78	20240805	4.01	N	058610	500	110 억	1012561	N	N	486	N	N
122	20241108	160514	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21550	-200	5	-0.92	2670900650	122791	50.76	21700	22050	21350	28250	15250	21750	21751.85	4.33	-10702	22450	22100	21450	21100	20450	22275	21275	111	6500	500	15220	50	1	22177360	4779	43.45	2.18	12	0.55	496.00	9871.00	38250	20231130	-43.66	18600	20240805	15.86	37300	-42.23	20240116	18600	15.86	20240805	38250	-43.66	20231130	18600	15.86	20240805	3.96	N	058610	500	110 억	960991	N	N	486	N	N
123	20241108	150520	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21600	-150	5	-0.69	2577969500	118477	48.97	21700	22050	21350	28250	15250	21750	21759.26	4.33	-9592	22450	22100	21450	21100	20450	22275	21275	111	6500	500	15220	50	1	22177360	4790	43.55	2.19	12	0.53	496.00	9871.00	38250	20231130	-43.53	18600	20240805	16.13	37300	-42.09	20240116	18600	16.13	20240805	38250	-43.53	20231130	18600	16.13	20240805	3.96	N	058610	500	110 억	960991	N	N	1061	N	N
124	20241108	140520	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21550	-200	5	-0.92	2381012400	109318	45.19	21700	22050	21350	28250	15250	21750	21780.67	4.33	-6676	22450	22100	21450	21100	20450	22275	21275	111	6500	500	15220	50	1	22177360	4779	43.45	2.18	12	0.49	496.00	9871.00	38250	20231130	-43.66	18600	20240805	15.86	37300	-42.23	20240116	18600	15.86	20240805	38250	-43.66	20231130	18600	15.86	20240805	3.96	N	058610	500	110 억	960991	N	N	1061	N	N
125	20241108	130519	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21650	-100	5	-0.46	2060070700	94457	39.05	21700	22050	21350	28250	15250	21750	21809.76	4.33	-3931	22450	22100	21450	21100	20450	22275	21275	111	6500	500	15220	50	1	22177360	4801	43.65	2.19	12	0.43	496.00	9871.00	38250	20231130	-43.40	18600	20240805	16.40	37300	-41.96	20240116	18600	16.40	20240805	38250	-43.40	20231130	18600	16.40	20240805	3.96	N	058610	500	110 억	960991	N	N	1061	N	N
126	20241108	120519	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21800	50	2	0.23	1895513900	86899	35.92	21700	22050	21350	28250	15250	21750	21813.01	4.33	-2900	22450	22100	21450	21100	20450	22275	21275	111	6500	500	15220	50	1	22177360	4835	43.95	2.21	12	0.39	496.00	9871.00	38250	20231130	-43.01	18600	20240805	17.20	37300	-41.55	20240116	18600	17.20	20240805	38250	-43.01	20231130	18600	17.20	20240805	3.96	N	058610	500	110 억	960991	N	N	1061	N	N
127	20241108	110519	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21800	50	2	0.23	1737794400	79658	32.93	21700	22050	21350	28250	15250	21750	21815.88	4.33	-2553	22450	22100	21450	21100	20450	22275	21275	111	6500	500	15220	50	1	22177360	4835	43.95	2.21	12	0.36	496.00	9871.00	38250	20231130	-43.01	18600	20240805	17.20	37300	-41.55	20240116	18600	17.20	20240805	38250	-43.01	20231130	18600	17.20	20240805	3.96	N	058610	500	110 억	960991	N	N	1061	N	N
128	20241108	100526	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21750	0	3	0.00	1380294550	63278	26.16	21700	22050	21350	28250	15250	21750	21813.41	4.33	-4353	22450	22100	21450	21100	20450	22275	21275	111	6500	500	15220	50	1	22177360	4824	43.85	2.20	12	0.29	496.00	9871.00	38250	20231130	-43.14	18600	20240805	16.94	37300	-41.69	20240116	18600	16.94	20240805	38250	-43.14	20231130	18600	16.94	20240805	3.96	N	058610	500	110 억	960991	N	N	1061	N	N
129	20241108	090514	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21700	-50	5	-0.23	209915700	9714	4.02	21700	21750	21350	28250	15250	21750	21606.22	4.33	2830	22450	22100	21450	21100	20450	22275	21275	111	6500	500	15220	50	1	22177360	4812	43.75	2.20	12	0.04	496.00	9871.00	38250	20231130	-43.27	18600	20240805	16.67	37300	-41.82	20240116	18600	16.67	20240805	38250	-43.27	20231130	18600	16.67	20240805	3.96	N	058610	500	110 억	960991	N	N	1061	N	N
130	20241107	160515	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21750	900	2	4.32	5175969950	240571	222.85	20900	21800	20800	27100	14600	20850	21514.51	4.41	-21859	21850	21350	20850	20350	19850	21100	20100	111	6250	500	14590	50	1	22177360	4824	43.85	2.20	12	1.08	496.00	9871.00	38250	20231130	-43.14	18600	20240805	16.94	37300	-41.69	20240116	18600	16.94	20240805	38250	-43.14	20231130	18600	16.94	20240805	3.95	N	058610	500	110 억	977546	N	N	1061	N	N
131	20241107	150516	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21700	850	2	4.08	4949402350	230143	213.19	20900	21800	20800	27100	14600	20850	21505.77	4.41	-20891	21850	21350	20850	20350	19850	21100	20100	111	6250	500	14590	50	1	22177360	4812	43.75	2.20	12	1.04	496.00	9871.00	38250	20231130	-43.27	18600	20240805	16.67	37300	-41.82	20240116	18600	16.67	20240805	38250	-43.27	20231130	18600	16.67	20240805	3.95	N	058610	500	110 억	977546	N	N	12272	N	N
132	20241107	140519	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21700	850	2	4.08	4425154500	205958	190.79	20900	21800	20800	27100	14600	20850	21485.71	4.41	-19629	21850	21350	20850	20350	19850	21100	20100	111	6250	500	14590	50	1	22177360	4812	43.75	2.20	12	0.93	496.00	9871.00	38250	20231130	-43.27	18600	20240805	16.67	37300	-41.82	20240116	18600	16.67	20240805	38250	-43.27	20231130	18600	16.67	20240805	3.95	N	058610	500	110 억	977546	N	N	12272	N	N
133	20241107	130520	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21650	800	2	3.84	4033718050	187901	174.06	20900	21800	20800	27100	14600	20850	21467.25	4.41	-26475	21850	21350	20850	20350	19850	21100	20100	111	6250	500	14590	50	1	22177360	4801	43.65	2.19	12	0.85	496.00	9871.00	38250	20231130	-43.40	18600	20240805	16.40	37300	-41.96	20240116	18600	16.40	20240805	38250	-43.40	20231130	18600	16.40	20240805	3.95	N	058610	500	110 억	977546	N	N	12272	N	N
134	20241107	120517	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21600	750	2	3.60	3820950200	178067	164.95	20900	21800	20800	27100	14600	20850	21457.94	4.41	-26979	21850	21350	20850	20350	19850	21100	20100	111	6250	500	14590	50	1	22177360	4790	43.55	2.19	12	0.80	496.00	9871.00	38250	20231130	-43.53	18600	20240805	16.13	37300	-42.09	20240116	18600	16.13	20240805	38250	-43.53	20231130	18600	16.13	20240805	3.95	N	058610	500	110 억	977546	N	N	12272	N	N
135	20241107	110517	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21550	700	2	3.36	3392307200	158266	146.61	20900	21800	20800	27100	14600	20850	21434.21	4.41	-29781	21850	21350	20850	20350	19850	21100	20100	111	6250	500	14590	50	1	22177360	4779	43.45	2.18	12	0.71	496.00	9871.00	38250	20231130	-43.66	18600	20240805	15.86	37300	-42.23	20240116	18600	15.86	20240805	38250	-43.66	20231130	18600	15.86	20240805	3.95	N	058610	500	110 억	977546	N	N	12272	N	N
136	20241107	100516	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21450	600	2	2.88	3017974400	140802	130.43	20900	21800	20800	27100	14600	20850	21434.17	4.41	-28490	21850	21350	20850	20350	19850	21100	20100	111	6250	500	14590	50	1	22177360	4757	43.25	2.17	12	0.63	496.00	9871.00	38250	20231130	-43.92	18600	20240805	15.32	37300	-42.49	20240116	18600	15.32	20240805	38250	-43.92	20231130	18600	15.32	20240805	3.95	N	058610	500	110 억	977546	N	N	12272	N	N
137	20241107	090516	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20850	0	3	0.00	215785100	10326	9.57	20900	21000	20800	27100	14600	20850	20897.26	4.41	-7553	21850	21350	20850	20350	19850	21100	20100	111	6250	500	14590	50	1	22177360	4624	42.04	2.11	12	0.05	496.00	9871.00	38250	20231130	-45.49	18600	20240805	12.10	37300	-44.10	20240116	18600	12.10	20240805	38250	-45.49	20231130	18600	12.10	20240805	3.95	N	058610	500	110 억	977546	N	N	12272	N	N
138	20241106	160519	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20850	-250	5	-1.18	2211130700	106650	236.03	21200	21350	20350	27400	14800	21100	20729.16	4.43	1133	21366	21232	21016	20882	20666	21300	20950	111	6300	500	14770	50	1	22177360	4624	42.04	2.11	12	0.48	496.00	9871.00	38250	20231130	-45.49	18600	20240805	12.10	37300	-44.10	20240116	18600	12.10	20240805	38250	-45.49	20231130	18600	12.10	20240805	4.02	N	058610	500	110 억	981910	N	N	12272	N	N
139	20241106	150534	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20650	-450	5	-2.13	1986410900	95828	212.08	21200	21350	20350	27400	14800	21100	20728.92	4.43	1261	21366	21232	21016	20882	20666	21300	20950	111	6300	500	14770	50	1	22177360	4580	41.63	2.09	12	0.43	496.00	9871.00	38250	20231130	-46.01	18600	20240805	11.02	37300	-44.64	20240116	18600	11.02	20240805	38250	-46.01	20231130	18600	11.02	20240805	4.02	N	058610	500	110 억	981910	N	N	848	N	N
140	20241106	140530	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20450	-650	5	-3.08	1733749400	83534	184.87	21200	21350	20350	27400	14800	21100	20755.01	4.43	-1892	21366	21232	21016	20882	20666	21300	20950	111	6300	500	14770	50	1	22177360	4535	41.23	2.07	12	0.38	496.00	9871.00	38250	20231130	-46.54	18600	20240805	9.95	37300	-45.17	20240116	18600	9.95	20240805	38250	-46.54	20231130	18600	9.95	20240805	4.02	N	058610	500	110 억	981910	N	N	848	N	N
141	20241106	130536	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20450	-650	5	-3.08	1244450900	59602	131.91	21200	21350	20400	27400	14800	21100	20879.35	4.43	-6515	21366	21232	21016	20882	20666	21300	20950	111	6300	500	14770	50	1	22177360	4535	41.23	2.07	12	0.27	496.00	9871.00	38250	20231130	-46.54	18600	20240805	9.95	37300	-45.17	20240116	18600	9.95	20240805	38250	-46.54	20231130	18600	9.95	20240805	4.02	N	058610	500	110 억	981910	N	N	848	N	N
142	20241106	120518	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20800	-300	5	-1.42	698678650	33123	73.31	21200	21350	20800	27400	14800	21100	21093.46	4.43	-4035	21366	21232	21016	20882	20666	21300	20950	111	6300	500	14770	50	1	22177360	4613	41.94	2.11	12	0.15	496.00	9871.00	38250	20231130	-45.62	18600	20240805	11.83	37300	-44.24	20240116	18600	11.83	20240805	38250	-45.62	20231130	18600	11.83	20240805	4.02	N	058610	500	110 억	981910	N	N	848	N	N
143	20241106	110522	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21200	100	2	0.47	468649900	22158	49.04	21200	21350	21000	27400	14800	21100	21150.37	4.43	966	21366	21232	21016	20882	20666	21300	20950	111	6300	500	14770	50	1	22177360	4702	42.74	2.15	12	0.10	496.00	9871.00	38250	20231130	-44.58	18600	20240805	13.98	37300	-43.16	20240116	18600	13.98	20240805	38250	-44.58	20231130	18600	13.98	20240805	4.02	N	058610	500	110 억	981910	N	N	848	N	N
144	20241106	100523	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21050	-50	5	-0.24	358859750	16972	37.56	21200	21350	21000	27400	14800	21100	21144.22	4.43	-1032	21366	21232	21016	20882	20666	21300	20950	111	6300	500	14770	50	1	22177360	4668	42.44	2.13	12	0.08	496.00	9871.00	38250	20231130	-44.97	18600	20240805	13.17	37300	-43.57	20240116	18600	13.17	20240805	38250	-44.97	20231130	18600	13.17	20240805	4.02	N	058610	500	110 억	981910	N	N	848	N	N
145	20241106	090521	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21100	0	3	0.00	49698950	2351	5.20	21200	21200	21050	27400	14800	21100	21139.49	4.43	-1676	21366	21232	21016	20882	20666	21300	20950	111	6300	500	14770	50	1	22177360	4679	42.54	2.14	12	0.01	496.00	9871.00	38250	20231130	-44.84	18600	20240805	13.44	37300	-43.43	20240116	18600	13.44	20240805	38250	-44.84	20231130	18600	13.44	20240805	4.02	N	058610	500	110 억	981910	N	N	848	N	N
146	20241105	160507	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21100	0	3	0.00	939626500	44760	39.65	21000	21150	20800	27400	14800	21100	20992.37	4.52	-1313	21700	21400	20900	20600	20100	21550	20750	111	6300	500	14770	50	1	22177360	4679	42.54	2.14	12	0.20	496.00	9871.00	38250	20231130	-44.84	18600	20240805	13.44	37300	-43.43	20240116	18600	13.44	20240805	38250	-44.84	20231130	18600	13.44	20240805	4.06	N	058610	500	110 억	1002375	N	N	848	N	N
147	20241105	150516	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21050	-50	5	-0.24	793789250	37840	33.52	21000	21150	20800	27400	14800	21100	20977.50	4.52	-116	21700	21400	20900	20600	20100	21550	20750	111	6300	500	14770	50	1	22177360	4668	42.44	2.13	12	0.17	496.00	9871.00	38250	20231130	-44.97	18600	20240805	13.17	37300	-43.57	20240116	18600	13.17	20240805	38250	-44.97	20231130	18600	13.17	20240805	4.06	N	058610	500	110 억	1002375	N	N	24068	N	N
148	20241105	140512	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21000	-100	5	-0.47	754998700	35994	31.89	21000	21150	20800	27400	14800	21100	20975.66	4.52	-361	21700	21400	20900	20600	20100	21550	20750	111	6300	500	14770	50	1	22177360	4657	42.34	2.13	12	0.16	496.00	9871.00	38250	20231130	-45.10	18600	20240805	12.90	37300	-43.70	20240116	18600	12.90	20240805	38250	-45.10	20231130	18600	12.90	20240805	4.06	N	058610	500	110 억	1002375	N	N	24068	N	N
149	20241105	130515	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21100	0	3	0.00	614570800	29315	25.97	21000	21150	20800	27400	14800	21100	20964.36	4.52	2005	21700	21400	20900	20600	20100	21550	20750	111	6300	500	14770	50	1	22177360	4679	42.54	2.14	12	0.13	496.00	9871.00	38250	20231130	-44.84	18600	20240805	13.44	37300	-43.43	20240116	18600	13.44	20240805	38250	-44.84	20231130	18600	13.44	20240805	4.06	N	058610	500	110 억	1002375	N	N	24068	N	N
150	20241105	120512	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21050	-50	5	-0.24	437856050	20922	18.54	21000	21150	20800	27400	14800	21100	20927.98	4.52	120	21700	21400	20900	20600	20100	21550	20750	111	6300	500	14770	50	1	22177360	4668	42.44	2.13	12	0.09	496.00	9871.00	38250	20231130	-44.97	18600	20240805	13.17	37300	-43.57	20240116	18600	13.17	20240805	38250	-44.97	20231130	18600	13.17	20240805	4.06	N	058610	500	110 억	1002375	N	N	24068	N	N
151	20241105	110503	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20900	-200	5	-0.95	396406250	18943	16.78	21000	21150	20800	27400	14800	21100	20926.22	4.52	-165	21700	21400	20900	20600	20100	21550	20750	111	6300	500	14770	50	1	22177360	4635	42.14	2.12	12	0.09	496.00	9871.00	38250	20231130	-45.36	18600	20240805	12.37	37300	-43.97	20240116	18600	12.37	20240805	38250	-45.36	20231130	18600	12.37	20240805	4.06	N	058610	500	110 억	1002375	N	N	24068	N	N
152	20241105	100511	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20850	-250	5	-1.18	272420450	13018	11.53	21000	21150	20800	27400	14800	21100	20926.38	4.52	-3205	21700	21400	20900	20600	20100	21550	20750	111	6300	500	14770	50	1	22177360	4624	42.04	2.11	12	0.06	496.00	9871.00	38250	20231130	-45.49	18600	20240805	12.10	37300	-44.10	20240116	18600	12.10	20240805	38250	-45.49	20231130	18600	12.10	20240805	4.06	N	058610	500	110 억	1002375	N	N	24068	N	N
153	20241105	090509	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20950	-150	5	-0.71	64427400	3078	2.73	21000	21000	20850	27400	14800	21100	20931.30	4.52	-313	21700	21400	20900	20600	20100	21550	20750	111	6300	500	14770	50	1	22177360	4646	42.24	2.12	12	0.01	496.00	9871.00	38250	20231130	-45.23	18600	20240805	12.63	37300	-43.83	20240116	18600	12.63	20240805	38250	-45.23	20231130	18600	12.63	20240805	4.06	N	058610	500	110 억	1002375	N	N	24068	N	N
154	20241104	160507	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21100	600	2	2.93	2339857350	111852	116.24	20500	21200	20400	26650	14350	20500	20919.21	4.38	46077	21500	21000	20750	20250	20000	20875	20125	111	6150	500	14350	50	1	22177360	4679	42.54	2.14	12	0.50	496.00	9871.00	38250	20231130	-44.84	18600	20240805	13.44	37300	-43.43	20240116	18600	13.44	20240805	38250	-44.84	20231130	18600	13.44	20240805	4.10	N	058610	500	110 억	971204	N	N	24068	N	N
155	20241104	150516	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20950	450	2	2.20	2089199650	99924	103.85	20500	21200	20400	26650	14350	20500	20907.89	4.38	43815	21500	21000	20750	20250	20000	20875	20125	111	6150	500	14350	50	1	22177360	4646	42.24	2.12	12	0.45	496.00	9871.00	38250	20231130	-45.23	18600	20240805	12.63	37300	-43.83	20240116	18600	12.63	20240805	38250	-45.23	20231130	18600	12.63	20240805	4.10	N	058610	500	110 억	971204	N	N	9430	N	N
156	20241104	140507	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21050	550	2	2.68	1755599650	83970	87.27	20500	21200	20400	26650	14350	20500	20907.46	4.38	39217	21500	21000	20750	20250	20000	20875	20125	111	6150	500	14350	50	1	22177360	4668	42.44	2.13	12	0.38	496.00	9871.00	38250	20231130	-44.97	18600	20240805	13.17	37300	-43.57	20240116	18600	13.17	20240805	38250	-44.97	20231130	18600	13.17	20240805	4.10	N	058610	500	110 억	971204	N	N	9430	N	N
157	20241104	130448	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21100	600	2	2.93	1452415650	69560	72.29	20500	21200	20400	26650	14350	20500	20880.04	4.38	30824	21500	21000	20750	20250	20000	20875	20125	111	6150	500	14350	50	1	22177360	4679	42.54	2.14	12	0.31	496.00	9871.00	38250	20231130	-44.84	18600	20240805	13.44	37300	-43.43	20240116	18600	13.44	20240805	38250	-44.84	20231130	18600	13.44	20240805	4.10	N	058610	500	110 억	971204	N	N	9430	N	N
158	20241104	120459	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21000	500	2	2.44	1188416300	57048	59.29	20500	21150	20400	26650	14350	20500	20831.87	4.38	24128	21500	21000	20750	20250	20000	20875	20125	111	6150	500	14350	50	1	22177360	4657	42.34	2.13	12	0.26	496.00	9871.00	38250	20231130	-45.10	18600	20240805	12.90	37300	-43.70	20240116	18600	12.90	20240805	38250	-45.10	20231130	18600	12.90	20240805	4.10	N	058610	500	110 억	971204	N	N	9430	N	N
159	20241104	110457	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21000	500	2	2.44	982446900	47277	49.13	20500	21150	20400	26650	14350	20500	20780.65	4.38	17140	21500	21000	20750	20250	20000	20875	20125	111	6150	500	14350	50	1	22177360	4657	42.34	2.13	12	0.21	496.00	9871.00	38250	20231130	-45.10	18600	20240805	12.90	37300	-43.70	20240116	18600	12.90	20240805	38250	-45.10	20231130	18600	12.90	20240805	4.10	N	058610	500	110 억	971204	N	N	9430	N	N
160	20241104	100452	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21050	550	2	2.68	680176200	32936	34.23	20500	21100	20400	26650	14350	20500	20651.45	4.38	8595	21500	21000	20750	20250	20000	20875	20125	111	6150	500	14350	50	1	22177360	4668	42.44	2.13	12	0.15	496.00	9871.00	38250	20231130	-44.97	18600	20240805	13.17	37300	-43.57	20240116	18600	13.17	20240805	38250	-44.97	20231130	18600	13.17	20240805	4.10	N	058610	500	110 억	971204	N	N	9430	N	N
161	20241104	090458	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20550	50	2	0.24	54384100	2653	2.76	20500	20600	20450	26650	14350	20500	20499.10	4.38	344	21500	21000	20750	20250	20000	20875	20125	111	6150	500	14350	50	1	22177360	4557	41.43	2.08	12	0.01	496.00	9871.00	38250	20231130	-46.27	18600	20240805	10.48	37300	-44.91	20240116	18600	10.48	20240805	38250	-46.27	20231130	18600	10.48	20240805	4.10	N	058610	500	110 억	971204	N	N	9430	N	N
162	20241101	160442	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20500	-850	5	-3.98	1970282850	95099	83.87	21200	21250	20500	27750	14950	21350	20719.53	4.43	-8751	22216	21782	21016	20582	19816	22000	20800	111	6400	500	14940	50	1	22177360	4546	41.33	2.08	12	0.43	496.00	9871.00	38250	20231130	-46.41	18600	20240805	10.22	37300	-45.04	20240116	18600	10.22	20240805	38250	-46.41	20231130	18600	10.22	20240805	4.07	N	058610	500	110 억	981819	N	N	9430	N	N
163	20241101	150454	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20750	-600	5	-2.81	1428630450	68754	60.63	21200	21250	20650	27750	14950	21350	20778.20	4.43	-12778	22216	21782	21016	20582	19816	22000	20800	111	6400	500	14940	50	1	22177360	4602	41.83	2.10	12	0.31	496.00	9871.00	38250	20231130	-45.75	18600	20240805	11.56	37300	-44.37	20240116	18600	11.56	20240805	38250	-45.75	20231130	18600	11.56	20240805	4.07	N	058610	500	110 억	981819	N	N	3921	N	N
164	20241101	140444	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20750	-600	5	-2.81	1221459950	58748	51.81	21200	21250	20650	27750	14950	21350	20790.75	4.43	-10922	22216	21782	21016	20582	19816	22000	20800	111	6400	500	14940	50	1	22177360	4602	41.83	2.10	12	0.26	496.00	9871.00	38250	20231130	-45.75	18600	20240805	11.56	37300	-44.37	20240116	18600	11.56	20240805	38250	-45.75	20231130	18600	11.56	20240805	4.07	N	058610	500	110 억	981819	N	N	3921	N	N
165	20241101	130533	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20800	-550	5	-2.58	1071684650	51527	45.44	21200	21250	20650	27750	14950	21350	20797.65	4.43	-8514	22216	21782	21016	20582	19816	22000	20800	111	6400	500	14940	50	1	22177360	4613	41.94	2.11	12	0.23	496.00	9871.00	38250	20231130	-45.62	18600	20240805	11.83	37300	-44.24	20240116	18600	11.83	20240805	38250	-45.62	20231130	18600	11.83	20240805	4.07	N	058610	500	110 억	981819	N	N	3921	N	N
166	20241101	120533	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20800	-550	5	-2.58	756344750	36302	32.01	21200	21250	20650	27750	14950	21350	20833.66	4.43	-10701	22216	21782	21016	20582	19816	22000	20800	111	6400	500	14940	50	1	22177360	4613	41.94	2.11	12	0.16	496.00	9871.00	38250	20231130	-45.62	18600	20240805	11.83	37300	-44.24	20240116	18600	11.83	20240805	38250	-45.62	20231130	18600	11.83	20240805	4.07	N	058610	500	110 억	981819	N	N	3921	N	N
167	20241101	110531	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20750	-600	5	-2.81	669284100	32103	28.31	21200	21250	20700	27750	14950	21350	20846.77	4.43	-9574	22216	21782	21016	20582	19816	22000	20800	111	6400	500	14940	50	1	22177360	4602	41.83	2.10	12	0.14	496.00	9871.00	38250	20231130	-45.75	18600	20240805	11.56	37300	-44.37	20240116	18600	11.56	20240805	38250	-45.75	20231130	18600	11.56	20240805	4.07	N	058610	500	110 억	981819	N	N	3921	N	N
168	20241101	100533	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20800	-550	5	-2.58	420240000	20095	17.72	21200	21250	20750	27750	14950	21350	20910.92	4.43	-8059	22216	21782	21016	20582	19816	22000	20800	111	6400	500	14940	50	1	22177360	4613	41.94	2.11	12	0.09	496.00	9871.00	38250	20231130	-45.62	18600	20240805	11.83	37300	-44.24	20240116	18600	11.83	20240805	38250	-45.62	20231130	18600	11.83	20240805	4.07	N	058610	500	110 억	981819	N	N	3921	N	N
169	20241101	090531	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21100	-250	5	-1.17	47472000	2260	1.99	21200	21200	20900	27750	14950	21350	20992.66	4.43	763	22216	21782	21016	20582	19816	22000	20800	111	6400	500	14940	50	1	22177360	4679	42.54	2.14	12	0.01	496.00	9871.00	38250	20231130	-44.84	18600	20240805	13.44	37300	-43.43	20240116	18600	13.44	20240805	38250	-44.84	20231130	18600	13.44	20240805	4.07	N	058610	500	110 억	981819	N	N	3921	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History