KissMeData/166090/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160946	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23000	-800	5	-3.36	1946885550	84344	169.87	23700	23700	22750	30900	16700	23800	23082.72	22.52	8084	24433	24116	23733	23416	23033	23925	23225	99	7100	500	17610	50	1	19777674	4549	13.29	1.13	12	0.43	1731.00	20443.00	69300	20240702	-66.81	22750	20241129	1.10	69300	-66.81	20240702	22750	1.10	20241129	69300	-66.81	20240702	22750	1.10	20241129	1.20	N	166090	500	98 억	4454691	N	N	83	N	N
3	20241129	151003	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23100	-700	5	-2.94	1840498700	79731	160.58	23700	23700	22750	30900	16700	23800	23083.85	22.52	7336	24433	24116	23733	23416	23033	23925	23225	99	7100	500	17610	50	1	19777674	4569	13.34	1.13	12	0.40	1731.00	20443.00	69300	20240702	-66.67	22750	20241129	1.54	69300	-66.67	20240702	22750	1.54	20241129	69300	-66.67	20240702	22750	1.54	20241129	1.20	N	166090	500	98 억	4454691	N	N	238	N	N
4	20241129	141007	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23150	-650	5	-2.73	1630522250	70640	142.27	23700	23700	22750	30900	16700	23800	23082.14	22.52	5483	24433	24116	23733	23416	23033	23925	23225	99	7100	500	17610	50	1	19777674	4579	13.37	1.13	12	0.36	1731.00	20443.00	69300	20240702	-66.59	22750	20241129	1.76	69300	-66.59	20240702	22750	1.76	20241129	69300	-66.59	20240702	22750	1.76	20241129	1.20	N	166090	500	98 억	4454691	N	N	238	N	N
5	20241129	131003	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23250	-550	5	-2.31	1448537600	62818	126.52	23700	23700	22750	30900	16700	23800	23059.28	22.52	3872	24433	24116	23733	23416	23033	23925	23225	99	7100	500	17610	50	1	19777674	4598	13.43	1.14	12	0.32	1731.00	20443.00	69300	20240702	-66.45	22750	20241129	2.20	69300	-66.45	20240702	22750	2.20	20241129	69300	-66.45	20240702	22750	2.20	20241129	1.20	N	166090	500	98 억	4454691	N	N	238	N	N
6	20241129	121004	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23100	-700	5	-2.94	1200724500	52137	105.00	23700	23700	22750	30900	16700	23800	23030.18	22.52	1837	24433	24116	23733	23416	23033	23925	23225	99	7100	500	17610	50	1	19777674	4569	13.34	1.13	12	0.26	1731.00	20443.00	69300	20240702	-66.67	22750	20241129	1.54	69300	-66.67	20240702	22750	1.54	20241129	69300	-66.67	20240702	22750	1.54	20241129	1.20	N	166090	500	98 억	4454691	N	N	238	N	N
7	20241129	111006	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22950	-850	5	-3.57	962953400	41782	84.15	23700	23700	22750	30900	16700	23800	23047.09	22.52	-2367	24433	24116	23733	23416	23033	23925	23225	99	7100	500	17610	50	1	19777674	4539	13.26	1.12	12	0.21	1731.00	20443.00	69300	20240702	-66.88	22750	20241129	0.88	69300	-66.88	20240702	22750	0.88	20241129	69300	-66.88	20240702	22750	0.88	20241129	1.20	N	166090	500	98 억	4454691	N	N	238	N	N
8	20241129	101000	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22950	-850	5	-3.57	660739100	28578	57.56	23700	23700	22800	30900	16700	23800	23120.55	22.52	-1204	24433	24116	23733	23416	23033	23925	23225	99	7100	500	17610	50	1	19777674	4539	13.26	1.12	12	0.14	1731.00	20443.00	69300	20240702	-66.88	22800	20241129	0.66	69300	-66.88	20240702	22800	0.66	20241129	69300	-66.88	20240702	22800	0.66	20241129	1.20	N	166090	500	98 억	4454691	N	N	238	N	N
9	20241129	091003	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	-450	5	-1.89	63137550	2690	5.42	23700	23700	23350	30900	16700	23800	23471.21	22.52	-357	24433	24116	23733	23416	23033	23925	23225	99	7100	500	17610	50	1	19777674	4618	13.49	1.14	12	0.01	1731.00	20443.00	69300	20240702	-66.31	23250	20241127	0.43	69300	-66.31	20240702	23250	0.43	20241127	69300	-66.31	20240702	23250	0.43	20241127	1.20	N	166090	500	98 억	4454691	N	N	238	N	N
10	20241128	160950	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23800	-50	5	-0.21	1170497900	49559	52.87	24050	24050	23350	31000	16700	23850	23617.70	22.54	-3746	25116	24482	23866	23232	22616	24175	22925	99	7150	500	17640	50	1	19777674	4707	13.75	1.16	12	0.25	1731.00	20443.00	69300	20240702	-65.66	23250	20241127	2.37	69300	-65.66	20240702	23250	2.37	20241127	69300	-65.66	20240702	23250	2.37	20241127	1.17	N	166090	500	98 억	4458447	N	N	238	N	N
11	20241128	151009	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23750	-100	5	-0.42	1037783600	43975	46.91	24050	24050	23350	31000	16700	23850	23599.40	22.54	-2412	25116	24482	23866	23232	22616	24175	22925	99	7150	500	17640	50	1	19777674	4697	13.72	1.16	12	0.22	1731.00	20443.00	69300	20240702	-65.73	23250	20241127	2.15	69300	-65.73	20240702	23250	2.15	20241127	69300	-65.73	20240702	23250	2.15	20241127	1.17	N	166090	500	98 억	4458447	N	N	302	N	N
12	20241128	141005	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	-300	5	-1.26	884495800	37498	40.00	24050	24050	23350	31000	16700	23850	23587.81	22.54	-4172	25116	24482	23866	23232	22616	24175	22925	99	7150	500	17640	50	1	19777674	4658	13.60	1.15	12	0.19	1731.00	20443.00	69300	20240702	-66.02	23250	20241127	1.29	69300	-66.02	20240702	23250	1.29	20241127	69300	-66.02	20240702	23250	1.29	20241127	1.17	N	166090	500	98 억	4458447	N	N	302	N	N
13	20241128	131003	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	-300	5	-1.26	774614750	32837	35.03	24050	24050	23350	31000	16700	23850	23589.69	22.54	-3962	25116	24482	23866	23232	22616	24175	22925	99	7150	500	17640	50	1	19777674	4658	13.60	1.15	12	0.17	1731.00	20443.00	69300	20240702	-66.02	23250	20241127	1.29	69300	-66.02	20240702	23250	1.29	20241127	69300	-66.02	20240702	23250	1.29	20241127	1.17	N	166090	500	98 억	4458447	N	N	302	N	N
14	20241128	121008	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	-350	5	-1.47	688262550	29161	31.11	24050	24050	23350	31000	16700	23850	23602.16	22.54	-3455	25116	24482	23866	23232	22616	24175	22925	99	7150	500	17640	50	1	19777674	4648	13.58	1.15	12	0.15	1731.00	20443.00	69300	20240702	-66.09	23250	20241127	1.08	69300	-66.09	20240702	23250	1.08	20241127	69300	-66.09	20240702	23250	1.08	20241127	1.17	N	166090	500	98 억	4458447	N	N	302	N	N
15	20241128	111010	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23450	-400	5	-1.68	518943500	21953	23.42	24050	24050	23350	31000	16700	23850	23638.84	22.54	-5602	25116	24482	23866	23232	22616	24175	22925	99	7150	500	17640	50	1	19777674	4638	13.55	1.15	12	0.11	1731.00	20443.00	69300	20240702	-66.16	23250	20241127	0.86	69300	-66.16	20240702	23250	0.86	20241127	69300	-66.16	20240702	23250	0.86	20241127	1.17	N	166090	500	98 억	4458447	N	N	302	N	N
16	20241128	101006	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23700	-150	5	-0.63	361355550	15256	16.28	24050	24050	23550	31000	16700	23850	23686.13	22.54	-4420	25116	24482	23866	23232	22616	24175	22925	99	7150	500	17640	50	1	19777674	4687	13.69	1.16	12	0.08	1731.00	20443.00	69300	20240702	-65.80	23250	20241127	1.94	69300	-65.80	20240702	23250	1.94	20241127	69300	-65.80	20240702	23250	1.94	20241127	1.17	N	166090	500	98 억	4458447	N	N	302	N	N
17	20241128	091003	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	-300	5	-1.26	32534250	1369	1.46	24050	24050	23550	31000	16700	23850	23764.97	22.54	-12	25116	24482	23866	23232	22616	24175	22925	99	7150	500	17640	50	1	19777674	4658	13.60	1.15	12	0.01	1731.00	20443.00	69300	20240702	-66.02	23250	20241127	1.29	69300	-66.02	20240702	23250	1.29	20241127	69300	-66.02	20240702	23250	1.29	20241127	1.17	N	166090	500	98 억	4458447	N	N	302	N	N
18	20241127	160941	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23850	-500	5	-2.05	2226211450	93607	147.52	24500	24500	23250	31650	17050	24350	23782.49	22.57	-7118	25083	24716	24383	24016	23683	24550	23850	99	7300	500	18010	50	1	19777674	4717	13.78	1.17	12	0.47	1731.00	20443.00	69300	20240702	-65.58	23250	20241127	2.58	69300	-65.58	20240702	23250	2.58	20241127	69300	-65.58	20240702	23250	2.58	20241127	1.18	N	166090	500	98 억	4463467	N	N	302	N	N
19	20241127	150959	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23800	-550	5	-2.26	2163215100	90967	143.36	24500	24500	23250	31650	17050	24350	23780.22	22.57	-7166	25083	24716	24383	24016	23683	24550	23850	99	7300	500	18010	50	1	19777674	4707	13.75	1.16	12	0.46	1731.00	20443.00	69300	20240702	-65.66	23250	20241127	2.37	69300	-65.66	20240702	23250	2.37	20241127	69300	-65.66	20240702	23250	2.37	20241127	1.18	N	166090	500	98 억	4463467	N	N	950	N	N
20	20241127	140956	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23950	-400	5	-1.64	1984685600	83470	131.55	24500	24500	23250	31650	17050	24350	23777.23	22.57	-6331	25083	24716	24383	24016	23683	24550	23850	99	7300	500	18010	50	1	19777674	4737	13.84	1.17	12	0.42	1731.00	20443.00	69300	20240702	-65.44	23250	20241127	3.01	69300	-65.44	20240702	23250	3.01	20241127	69300	-65.44	20240702	23250	3.01	20241127	1.18	N	166090	500	98 억	4463467	N	N	950	N	N
21	20241127	130951	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24000	-350	5	-1.44	1519921800	63933	100.76	24500	24500	23250	31650	17050	24350	23773.67	22.57	-12494	25083	24716	24383	24016	23683	24550	23850	99	7300	500	18010	50	1	19777674	4747	13.86	1.17	12	0.32	1731.00	20443.00	69300	20240702	-65.37	23250	20241127	3.23	69300	-65.37	20240702	23250	3.23	20241127	69300	-65.37	20240702	23250	3.23	20241127	1.18	N	166090	500	98 억	4463467	N	N	950	N	N
22	20241127	121001	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24050	-300	5	-1.23	1264998150	53276	83.96	24500	24500	23250	31650	17050	24350	23744.24	22.57	-9698	25083	24716	24383	24016	23683	24550	23850	99	7300	500	18010	50	1	19777674	4757	13.89	1.18	12	0.27	1731.00	20443.00	69300	20240702	-65.30	23250	20241127	3.44	69300	-65.30	20240702	23250	3.44	20241127	69300	-65.30	20240702	23250	3.44	20241127	1.18	N	166090	500	98 억	4463467	N	N	950	N	N
23	20241127	110957	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23800	-550	5	-2.26	965615400	40778	64.27	24500	24500	23250	31650	17050	24350	23679.81	22.57	-7408	25083	24716	24383	24016	23683	24550	23850	99	7300	500	18010	50	1	19777674	4707	13.75	1.16	12	0.21	1731.00	20443.00	69300	20240702	-65.66	23250	20241127	2.37	69300	-65.66	20240702	23250	2.37	20241127	69300	-65.66	20240702	23250	2.37	20241127	1.18	N	166090	500	98 억	4463467	N	N	950	N	N
24	20241127	100958	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23700	-650	5	-2.67	703876050	29797	46.96	24500	24500	23250	31650	17050	24350	23622.38	22.57	-7678	25083	24716	24383	24016	23683	24550	23850	99	7300	500	18010	50	1	19777674	4687	13.69	1.16	12	0.15	1731.00	20443.00	69300	20240702	-65.80	23250	20241127	1.94	69300	-65.80	20240702	23250	1.94	20241127	69300	-65.80	20240702	23250	1.94	20241127	1.18	N	166090	500	98 억	4463467	N	N	950	N	N
25	20241127	090956	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23800	-550	5	-2.26	92716500	3867	6.09	24500	24500	23800	31650	17050	24350	23976.34	22.57	-2197	25083	24716	24383	24016	23683	24550	23850	99	7300	500	18010	50	1	19777674	4707	13.75	1.16	12	0.02	1731.00	20443.00	69300	20240702	-65.66	23800	20241127	0.00	69300	-65.66	20240702	23800	0.00	20241127	69300	-65.66	20240702	23800	0.00	20241127	1.18	N	166090	500	98 억	4463467	N	N	950	N	N
26	20241126	160943	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24350	-200	5	-0.81	1534363750	63197	63.86	24750	24750	24050	31900	17200	24550	24279.05	22.54	591	25216	24882	24466	24132	23716	25050	24300	99	7350	500	18160	50	1	19777674	4816	14.07	1.19	12	0.32	1731.00	20443.00	69300	20240702	-64.86	23800	20241120	2.31	69300	-64.86	20240702	23800	2.31	20241120	69300	-64.86	20240702	23800	2.31	20241120	1.18	N	166090	500	98 억	4457799	N	N	855	N	N
27	20241126	150952	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24300	-250	5	-1.02	1451351200	59786	60.42	24750	24750	24050	31900	17200	24550	24275.77	22.54	92	25216	24882	24466	24132	23716	25050	24300	99	7350	500	18160	50	1	19777674	4806	14.04	1.19	12	0.30	1731.00	20443.00	69300	20240702	-64.94	23800	20241120	2.10	69300	-64.94	20240702	23800	2.10	20241120	69300	-64.94	20240702	23800	2.10	20241120	1.18	N	166090	500	98 억	4457799	N	N	465	N	N
28	20241126	140952	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24400	-150	5	-0.61	1282267550	52828	53.38	24750	24750	24050	31900	17200	24550	24272.50	22.54	-1765	25216	24882	24466	24132	23716	25050	24300	99	7350	500	18160	50	1	19777674	4826	14.10	1.19	12	0.27	1731.00	20443.00	69300	20240702	-64.79	23800	20241120	2.52	69300	-64.79	20240702	23800	2.52	20241120	69300	-64.79	20240702	23800	2.52	20241120	1.18	N	166090	500	98 억	4457799	N	N	465	N	N
29	20241126	130949	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24250	-300	5	-1.22	1063386700	43829	44.29	24750	24750	24050	31900	17200	24550	24262.17	22.54	-5058	25216	24882	24466	24132	23716	25050	24300	99	7350	500	18160	50	1	19777674	4796	14.01	1.19	12	0.22	1731.00	20443.00	69300	20240702	-65.01	23800	20241120	1.89	69300	-65.01	20240702	23800	1.89	20241120	69300	-65.01	20240702	23800	1.89	20241120	1.18	N	166090	500	98 억	4457799	N	N	465	N	N
30	20241126	120954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24250	-300	5	-1.22	905118450	37304	37.70	24750	24750	24050	31900	17200	24550	24263.31	22.54	-6404	25216	24882	24466	24132	23716	25050	24300	99	7350	500	18160	50	1	19777674	4796	14.01	1.19	12	0.19	1731.00	20443.00	69300	20240702	-65.01	23800	20241120	1.89	69300	-65.01	20240702	23800	1.89	20241120	69300	-65.01	20240702	23800	1.89	20241120	1.18	N	166090	500	98 억	4457799	N	N	465	N	N
31	20241126	110958	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24300	-250	5	-1.02	776393200	31987	32.32	24750	24750	24050	31900	17200	24550	24272.15	22.54	-6895	25216	24882	24466	24132	23716	25050	24300	99	7350	500	18160	50	1	19777674	4806	14.04	1.19	12	0.16	1731.00	20443.00	69300	20240702	-64.94	23800	20241120	2.10	69300	-64.94	20240702	23800	2.10	20241120	69300	-64.94	20240702	23800	2.10	20241120	1.18	N	166090	500	98 억	4457799	N	N	465	N	N
32	20241126	101004	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24200	-350	5	-1.43	532628350	21936	22.17	24750	24750	24050	31900	17200	24550	24281.02	22.54	-7709	25216	24882	24466	24132	23716	25050	24300	99	7350	500	18160	50	1	19777674	4786	13.98	1.18	12	0.11	1731.00	20443.00	69300	20240702	-65.08	23800	20241120	1.68	69300	-65.08	20240702	23800	1.68	20241120	69300	-65.08	20240702	23800	1.68	20241120	1.18	N	166090	500	98 억	4457799	N	N	465	N	N
33	20241126	090955	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24150	-400	5	-1.63	227200600	9346	9.44	24750	24750	24050	31900	17200	24550	24309.93	22.54	-4329	25216	24882	24466	24132	23716	25050	24300	99	7350	500	18160	50	1	19777674	4776	13.95	1.18	12	0.05	1731.00	20443.00	69300	20240702	-65.15	23800	20241120	1.47	69300	-65.15	20240702	23800	1.47	20241120	69300	-65.15	20240702	23800	1.47	20241120	1.18	N	166090	500	98 억	4457799	N	N	465	N	N
34	20241125	160930	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24550	700	2	2.94	2408861000	98789	93.26	24100	24800	24050	31000	16700	23850	24383.25	22.47	30273	25283	24566	24183	23466	23083	24375	23275	99	7150	500	17640	50	1	19777674	4855	14.18	1.20	12	0.50	1731.00	20443.00	69300	20240702	-64.57	23800	20241120	3.15	69300	-64.57	20240702	23800	3.15	20241120	69300	-64.57	20240702	23800	3.15	20241120	1.18	N	166090	500	98 억	4444994	N	N	465	N	N
35	20241125	150949	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24400	550	2	2.31	2217259450	90971	85.88	24100	24800	24050	31000	16700	23850	24373.26	22.47	26336	25283	24566	24183	23466	23083	24375	23275	99	7150	500	17640	50	1	19777674	4826	14.10	1.19	12	0.46	1731.00	20443.00	69300	20240702	-64.79	23800	20241120	2.52	69300	-64.79	20240702	23800	2.52	20241120	69300	-64.79	20240702	23800	2.52	20241120	1.18	N	166090	500	98 억	4444994	N	N	89	N	N
36	20241125	140946	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24200	350	2	1.47	1851421300	75895	71.64	24100	24800	24050	31000	16700	23850	24394.51	22.47	19029	25283	24566	24183	23466	23083	24375	23275	99	7150	500	17640	50	1	19777674	4786	13.98	1.18	12	0.38	1731.00	20443.00	69300	20240702	-65.08	23800	20241120	1.68	69300	-65.08	20240702	23800	1.68	20241120	69300	-65.08	20240702	23800	1.68	20241120	1.18	N	166090	500	98 억	4444994	N	N	89	N	N
37	20241125	130940	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24300	450	2	1.89	1595338950	65329	61.67	24100	24800	24050	31000	16700	23850	24420.07	22.47	15993	25283	24566	24183	23466	23083	24375	23275	99	7150	500	17640	50	1	19777674	4806	14.04	1.19	12	0.33	1731.00	20443.00	69300	20240702	-64.94	23800	20241120	2.10	69300	-64.94	20240702	23800	2.10	20241120	69300	-64.94	20240702	23800	2.10	20241120	1.18	N	166090	500	98 억	4444994	N	N	89	N	N
38	20241125	120950	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24250	400	2	1.68	1267405150	51828	48.92	24100	24800	24050	31000	16700	23850	24454.06	22.47	12104	25283	24566	24183	23466	23083	24375	23275	99	7150	500	17640	50	1	19777674	4796	14.01	1.19	12	0.26	1731.00	20443.00	69300	20240702	-65.01	23800	20241120	1.89	69300	-65.01	20240702	23800	1.89	20241120	69300	-65.01	20240702	23800	1.89	20241120	1.18	N	166090	500	98 억	4444994	N	N	89	N	N
39	20241125	110943	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24350	500	2	2.10	1049787550	42914	40.51	24100	24800	24050	31000	16700	23850	24462.59	22.47	8631	25283	24566	24183	23466	23083	24375	23275	99	7150	500	17640	50	1	19777674	4816	14.07	1.19	12	0.22	1731.00	20443.00	69300	20240702	-64.86	23800	20241120	2.31	69300	-64.86	20240702	23800	2.31	20241120	69300	-64.86	20240702	23800	2.31	20241120	1.18	N	166090	500	98 억	4444994	N	N	89	N	N
40	20241125	100933	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24500	650	2	2.73	817130950	33383	31.51	24100	24800	24050	31000	16700	23850	24477.46	22.47	6548	25283	24566	24183	23466	23083	24375	23275	99	7150	500	17640	50	1	19777674	4846	14.15	1.20	12	0.17	1731.00	20443.00	69300	20240702	-64.65	23800	20241120	2.94	69300	-64.65	20240702	23800	2.94	20241120	69300	-64.65	20240702	23800	2.94	20241120	1.18	N	166090	500	98 억	4444994	N	N	89	N	N
41	20241125	090934	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24700	850	2	3.56	294957500	12071	11.39	24100	24800	24050	31000	16700	23850	24435.22	22.47	3229	25283	24566	24183	23466	23083	24375	23275	99	7150	500	17640	50	1	19777674	4885	14.27	1.21	12	0.06	1731.00	20443.00	69300	20240702	-64.36	23800	20241120	3.78	69300	-64.36	20240702	23800	3.78	20241120	69300	-64.36	20240702	23800	3.78	20241120	1.18	N	166090	500	98 억	4444994	N	N	89	N	N
42	20241122	160841	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23850	-400	5	-1.65	2549604750	105285	175.88	24250	24900	23800	31500	17000	24250	24216.62	22.52	-8649	25050	24650	24300	23900	23550	24475	23725	99	7250	500	17940	50	1	19777674	4717	13.78	1.17	12	0.53	1731.00	20443.00	69300	20240702	-65.58	23800	20241122	0.21	69300	-65.58	20240702	23800	0.21	20241122	69300	-65.58	20240702	23800	0.21	20241122	1.17	N	166090	500	98 억	4453164	N	N	89	N	N
43	20241122	150855	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	-250	5	-1.03	2330700700	96120	160.57	24250	24900	23950	31500	17000	24250	24247.82	22.52	-7172	25050	24650	24300	23900	23550	24475	23725	99	7250	500	17940	50	1	19777674	4747	13.86	1.17	12	0.49	1731.00	20443.00	69300	20240702	-65.37	23800	20241120	0.84	69300	-65.37	20240702	23800	0.84	20241120	69300	-65.37	20240702	23800	0.84	20241120	1.17	N	166090	500	98 억	4453164	N	N	80	N	N
44	20241122	140855	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24100	-150	5	-0.62	2187133550	90139	150.58	24250	24900	23950	31500	17000	24250	24264.01	22.52	-5864	25050	24650	24300	23900	23550	24475	23725	99	7250	500	17940	50	1	19777674	4766	13.92	1.18	12	0.46	1731.00	20443.00	69300	20240702	-65.22	23800	20241120	1.26	69300	-65.22	20240702	23800	1.26	20241120	69300	-65.22	20240702	23800	1.26	20241120	1.17	N	166090	500	98 억	4453164	N	N	80	N	N
45	20241122	130850	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24050	-200	5	-0.82	1839953900	75722	126.49	24250	24900	24050	31500	17000	24250	24298.80	22.52	-6768	25050	24650	24300	23900	23550	24475	23725	99	7250	500	17940	50	1	19777674	4757	13.89	1.18	12	0.38	1731.00	20443.00	69300	20240702	-65.30	23800	20241120	1.05	69300	-65.30	20240702	23800	1.05	20241120	69300	-65.30	20240702	23800	1.05	20241120	1.17	N	166090	500	98 억	4453164	N	N	80	N	N
46	20241122	120857	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24150	-100	5	-0.41	1606207500	66034	110.31	24250	24900	24050	31500	17000	24250	24323.95	22.52	-8075	25050	24650	24300	23900	23550	24475	23725	99	7250	500	17940	50	1	19777674	4776	13.95	1.18	12	0.33	1731.00	20443.00	69300	20240702	-65.15	23800	20241120	1.47	69300	-65.15	20240702	23800	1.47	20241120	69300	-65.15	20240702	23800	1.47	20241120	1.17	N	166090	500	98 억	4453164	N	N	80	N	N
47	20241122	110848	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24100	-150	5	-0.62	1269326050	52071	86.99	24250	24900	24050	31500	17000	24250	24376.83	22.52	-9938	25050	24650	24300	23900	23550	24475	23725	99	7250	500	17940	50	1	19777674	4766	13.92	1.18	12	0.26	1731.00	20443.00	69300	20240702	-65.22	23800	20241120	1.26	69300	-65.22	20240702	23800	1.26	20241120	69300	-65.22	20240702	23800	1.26	20241120	1.17	N	166090	500	98 억	4453164	N	N	80	N	N
48	20241122	100906	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24100	-150	5	-0.62	974178550	39840	66.55	24250	24900	24050	31500	17000	24250	24452.27	22.52	-9999	25050	24650	24300	23900	23550	24475	23725	99	7250	500	17940	50	1	19777674	4766	13.92	1.18	12	0.20	1731.00	20443.00	69300	20240702	-65.22	23800	20241120	1.26	69300	-65.22	20240702	23800	1.26	20241120	69300	-65.22	20240702	23800	1.26	20241120	1.17	N	166090	500	98 억	4453164	N	N	80	N	N
49	20241122	090857	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24750	500	2	2.06	76808450	3125	5.22	24250	24750	24250	31500	17000	24250	24578.70	22.52	608	25050	24650	24300	23900	23550	24475	23725	99	7250	500	17940	50	1	19777674	4895	14.30	1.21	12	0.02	1731.00	20443.00	69300	20240702	-64.29	23800	20241120	3.99	69300	-64.29	20240702	23800	3.99	20241120	69300	-64.29	20240702	23800	3.99	20241120	1.17	N	166090	500	98 억	4453164	N	N	80	N	N
50	20241121	160847	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24250	100	2	0.41	1457447700	59807	60.67	24350	24700	23950	31350	16950	24150	24369.36	22.45	15202	24783	24466	24133	23816	23483	24300	23650	99	7200	500	17870	50	1	19777674	4796	14.01	1.19	12	0.30	1731.00	20443.00	69300	20240702	-65.01	23800	20241120	1.89	69300	-65.01	20240702	23800	1.89	20241120	69300	-65.01	20240702	23800	1.89	20241120	1.16	N	166090	500	98 억	4440933	N	N	80	N	N
51	20241121	150906	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24200	50	2	0.21	1361617200	55851	56.66	24350	24700	23950	31350	16950	24150	24379.53	22.45	13648	24783	24466	24133	23816	23483	24300	23650	99	7200	500	17870	50	1	19777674	4786	13.98	1.18	12	0.28	1731.00	20443.00	69300	20240702	-65.08	23800	20241120	1.68	69300	-65.08	20240702	23800	1.68	20241120	69300	-65.08	20240702	23800	1.68	20241120	1.16	N	166090	500	98 억	4440933	N	N	498	N	N
52	20241121	140905	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	300	2	1.24	1130524750	46397	47.07	24350	24700	23950	31350	16950	24150	24366.42	22.45	9972	24783	24466	24133	23816	23483	24300	23650	99	7200	500	17870	50	1	19777674	4836	14.12	1.20	12	0.23	1731.00	20443.00	69300	20240702	-64.72	23800	20241120	2.73	69300	-64.72	20240702	23800	2.73	20241120	69300	-64.72	20240702	23800	2.73	20241120	1.16	N	166090	500	98 억	4440933	N	N	498	N	N
53	20241121	130857	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	300	2	1.24	946506850	38887	39.45	24350	24700	23950	31350	16950	24150	24340.02	22.45	7846	24783	24466	24133	23816	23483	24300	23650	99	7200	500	17870	50	1	19777674	4836	14.12	1.20	12	0.20	1731.00	20443.00	69300	20240702	-64.72	23800	20241120	2.73	69300	-64.72	20240702	23800	2.73	20241120	69300	-64.72	20240702	23800	2.73	20241120	1.16	N	166090	500	98 억	4440933	N	N	498	N	N
54	20241121	120857	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24250	100	2	0.41	744705050	30590	31.03	24350	24700	23950	31350	16950	24150	24344.84	22.45	5003	24783	24466	24133	23816	23483	24300	23650	99	7200	500	17870	50	1	19777674	4796	14.01	1.19	12	0.15	1731.00	20443.00	69300	20240702	-65.01	23800	20241120	1.89	69300	-65.01	20240702	23800	1.89	20241120	69300	-65.01	20240702	23800	1.89	20241120	1.16	N	166090	500	98 억	4440933	N	N	498	N	N
55	20241121	110900	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24350	200	2	0.83	611031850	25094	25.46	24350	24700	23950	31350	16950	24150	24349.86	22.45	3291	24783	24466	24133	23816	23483	24300	23650	99	7200	500	17870	50	1	19777674	4816	14.07	1.19	12	0.13	1731.00	20443.00	69300	20240702	-64.86	23800	20241120	2.31	69300	-64.86	20240702	23800	2.31	20241120	69300	-64.86	20240702	23800	2.31	20241120	1.16	N	166090	500	98 억	4440933	N	N	498	N	N
56	20241121	100901	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24400	250	2	1.04	430044100	17644	17.90	24350	24700	23950	31350	16950	24150	24373.62	22.45	1967	24783	24466	24133	23816	23483	24300	23650	99	7200	500	17870	50	1	19777674	4826	14.10	1.19	12	0.09	1731.00	20443.00	69300	20240702	-64.79	23800	20241120	2.52	69300	-64.79	20240702	23800	2.52	20241120	69300	-64.79	20240702	23800	2.52	20241120	1.16	N	166090	500	98 억	4440933	N	N	498	N	N
57	20241121	090902	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24050	-100	5	-0.41	27713900	1145	1.16	24350	24350	24050	31350	16950	24150	24205.15	22.45	-191	24783	24466	24133	23816	23483	24300	23650	99	7200	500	17870	50	1	19777674	4757	13.89	1.18	12	0.01	1731.00	20443.00	69300	20240702	-65.30	23800	20241120	1.05	69300	-65.30	20240702	23800	1.05	20241120	69300	-65.30	20240702	23800	1.05	20241120	1.16	N	166090	500	98 억	4440933	N	N	498	N	N
58	20241120	160854	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24150	-300	5	-1.23	2374812550	98456	126.93	24250	24450	23800	31750	17150	24450	24120.52	22.43	4356	25016	24732	24366	24082	23716	24550	23900	99	7300	500	18090	50	1	19777674	4776	13.95	1.18	12	0.50	1731.00	20443.00	69300	20240702	-65.15	23800	20241120	1.47	69300	-65.15	20240702	23800	1.47	20241120	69300	-65.15	20240702	23800	1.47	20241120	1.16	N	166090	500	98 억	4435981	N	N	498	N	N
59	20241120	150905	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24350	-100	5	-0.41	2244806850	93105	120.03	24250	24450	23800	31750	17150	24450	24110.49	22.43	6260	25016	24732	24366	24082	23716	24550	23900	99	7300	500	18090	50	1	19777674	4816	14.07	1.19	12	0.47	1731.00	20443.00	69300	20240702	-64.86	23800	20241120	2.31	69300	-64.86	20240702	23800	2.31	20241120	69300	-64.86	20240702	23800	2.31	20241120	1.16	N	166090	500	98 억	4435981	N	N	540	N	N
60	20241120	140907	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24100	-350	5	-1.43	1759431200	73138	94.29	24250	24350	23800	31750	17150	24450	24056.32	22.43	4903	25016	24732	24366	24082	23716	24550	23900	99	7300	500	18090	50	1	19777674	4766	13.92	1.18	12	0.37	1731.00	20443.00	69300	20240702	-65.22	23800	20241120	1.26	69300	-65.22	20240702	23800	1.26	20241120	69300	-65.22	20240702	23800	1.26	20241120	1.16	N	166090	500	98 억	4435981	N	N	540	N	N
61	20241120	130909	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24200	-250	5	-1.02	1524037350	63349	81.67	24250	24350	23800	31750	17150	24450	24057.80	22.43	1267	25016	24732	24366	24082	23716	24550	23900	99	7300	500	18090	50	1	19777674	4786	13.98	1.18	12	0.32	1731.00	20443.00	69300	20240702	-65.08	23800	20241120	1.68	69300	-65.08	20240702	23800	1.68	20241120	69300	-65.08	20240702	23800	1.68	20241120	1.16	N	166090	500	98 억	4435981	N	N	540	N	N
62	20241120	120907	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24250	-200	5	-0.82	1375840550	57224	73.77	24250	24350	23800	31750	17150	24450	24043.07	22.43	-822	25016	24732	24366	24082	23716	24550	23900	99	7300	500	18090	50	1	19777674	4796	14.01	1.19	12	0.29	1731.00	20443.00	69300	20240702	-65.01	23800	20241120	1.89	69300	-65.01	20240702	23800	1.89	20241120	69300	-65.01	20240702	23800	1.89	20241120	1.16	N	166090	500	98 억	4435981	N	N	540	N	N
63	20241120	110910	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24050	-400	5	-1.64	1074165650	44684	57.61	24250	24350	23800	31750	17150	24450	24039.16	22.43	-7618	25016	24732	24366	24082	23716	24550	23900	99	7300	500	18090	50	1	19777674	4757	13.89	1.18	12	0.23	1731.00	20443.00	69300	20240702	-65.30	23800	20241120	1.05	69300	-65.30	20240702	23800	1.05	20241120	69300	-65.30	20240702	23800	1.05	20241120	1.16	N	166090	500	98 억	4435981	N	N	540	N	N
64	20241120	100907	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24000	-450	5	-1.84	821502200	34183	44.07	24250	24350	23800	31750	17150	24450	24032.48	22.43	-12289	25016	24732	24366	24082	23716	24550	23900	99	7300	500	18090	50	1	19777674	4747	13.86	1.17	12	0.17	1731.00	20443.00	69300	20240702	-65.37	23800	20241120	0.84	69300	-65.37	20240702	23800	0.84	20241120	69300	-65.37	20240702	23800	0.84	20241120	1.16	N	166090	500	98 억	4435981	N	N	540	N	N
65	20241120	090906	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24200	-250	5	-1.02	88319350	3640	4.69	24250	24350	24200	31750	17150	24450	24263.56	22.43	-2711	25016	24732	24366	24082	23716	24550	23900	99	7300	500	18090	50	1	19777674	4786	13.98	1.18	12	0.02	1731.00	20443.00	69300	20240702	-65.08	23850	20241114	1.47	69300	-65.08	20240702	23850	1.47	20241114	69300	-65.08	20240702	23850	1.47	20241114	1.16	N	166090	500	98 억	4435981	N	N	540	N	N
66	20241119	160818	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	-400	5	-1.61	1885092250	77552	84.04	24600	24650	24000	32300	17400	24850	24307.31	22.37	14169	26416	25632	25066	24282	23716	25350	24000	99	7450	500	18380	50	1	19777674	4836	14.12	1.20	12	0.39	1731.00	20443.00	69300	20240702	-64.72	23850	20241114	2.52	69300	-64.72	20240702	23850	2.52	20241114	69300	-64.72	20240702	23850	2.52	20241114	1.17	N	166090	500	98 억	4424874	N	N	540	N	N
67	20241119	150831	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24400	-450	5	-1.81	1810988050	74517	80.75	24600	24650	24000	32300	17400	24850	24302.87	22.37	12851	26416	25632	25066	24282	23716	25350	24000	99	7450	500	18380	50	1	19777674	4826	14.10	1.19	12	0.38	1731.00	20443.00	69300	20240702	-64.79	23850	20241114	2.31	69300	-64.79	20240702	23850	2.31	20241114	69300	-64.79	20240702	23850	2.31	20241114	1.17	N	166090	500	98 억	4424874	N	N	280	N	N
68	20241119	140830	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24350	-500	5	-2.01	1535163000	63189	68.48	24600	24650	24000	32300	17400	24850	24294.61	22.37	7908	26416	25632	25066	24282	23716	25350	24000	99	7450	500	18380	50	1	19777674	4816	14.07	1.19	12	0.32	1731.00	20443.00	69300	20240702	-64.86	23850	20241114	2.10	69300	-64.86	20240702	23850	2.10	20241114	69300	-64.86	20240702	23850	2.10	20241114	1.17	N	166090	500	98 억	4424874	N	N	280	N	N
69	20241119	130833	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24400	-450	5	-1.81	1292131300	53264	57.72	24600	24650	24000	32300	17400	24850	24258.78	22.37	5284	26416	25632	25066	24282	23716	25350	24000	99	7450	500	18380	50	1	19777674	4826	14.10	1.19	12	0.27	1731.00	20443.00	69300	20240702	-64.79	23850	20241114	2.31	69300	-64.79	20240702	23850	2.31	20241114	69300	-64.79	20240702	23850	2.31	20241114	1.17	N	166090	500	98 억	4424874	N	N	280	N	N
70	20241119	120824	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24400	-450	5	-1.81	1042558300	43038	46.64	24600	24650	24000	32300	17400	24850	24223.84	22.37	3180	26416	25632	25066	24282	23716	25350	24000	99	7450	500	18380	50	1	19777674	4826	14.10	1.19	12	0.22	1731.00	20443.00	69300	20240702	-64.79	23850	20241114	2.31	69300	-64.79	20240702	23850	2.31	20241114	69300	-64.79	20240702	23850	2.31	20241114	1.17	N	166090	500	98 억	4424874	N	N	280	N	N
71	20241119	110834	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24350	-500	5	-2.01	836328000	34561	37.45	24600	24650	24000	32300	17400	24850	24198.23	22.37	-1911	26416	25632	25066	24282	23716	25350	24000	99	7450	500	18380	50	1	19777674	4816	14.07	1.19	12	0.17	1731.00	20443.00	69300	20240702	-64.86	23850	20241114	2.10	69300	-64.86	20240702	23850	2.10	20241114	69300	-64.86	20240702	23850	2.10	20241114	1.17	N	166090	500	98 억	4424874	N	N	280	N	N
72	20241119	100856	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24150	-700	5	-2.82	581028950	24042	26.05	24600	24650	24000	32300	17400	24850	24166.68	22.37	-6323	26416	25632	25066	24282	23716	25350	24000	99	7450	500	18380	50	1	19777674	4776	13.95	1.18	12	0.12	1731.00	20443.00	69300	20240702	-65.15	23850	20241114	1.26	69300	-65.15	20240702	23850	1.26	20241114	69300	-65.15	20240702	23850	1.26	20241114	1.17	N	166090	500	98 억	4424874	N	N	280	N	N
73	20241119	090848	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24400	-450	5	-1.81	40216650	1647	1.78	24600	24650	24250	32300	17400	24850	24412.81	22.37	-436	26416	25632	25066	24282	23716	25350	24000	99	7450	500	18380	50	1	19777674	4826	14.10	1.19	12	0.01	1731.00	20443.00	69300	20240702	-64.79	23850	20241114	2.31	69300	-64.79	20240702	23850	2.31	20241114	69300	-64.79	20240702	23850	2.31	20241114	1.17	N	166090	500	98 억	4424874	N	N	280	N	N
74	20241118	160821	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24850	-300	5	-1.19	2298912900	91571	80.29	25150	25850	24500	32650	17650	25150	25105.43	22.39	-5617	26816	25982	24916	24082	23016	26400	24500	99	7500	500	18610	50	1	19777674	4915	14.36	1.22	12	0.46	1731.00	20443.00	69300	20240702	-64.14	23850	20241114	4.19	69300	-64.14	20240702	23850	4.19	20241114	69300	-64.14	20240702	23850	4.19	20241114	1.16	N	166090	500	98 억	4428377	N	N	280	N	N
75	20241118	150832	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24650	-500	5	-1.99	2217400550	88281	77.40	25150	25850	24500	32650	17650	25150	25117.51	22.39	-4897	26816	25982	24916	24082	23016	26400	24500	99	7500	500	18610	50	1	19777674	4875	14.24	1.21	12	0.45	1731.00	20443.00	69300	20240702	-64.43	23850	20241114	3.35	69300	-64.43	20240702	23850	3.35	20241114	69300	-64.43	20240702	23850	3.35	20241114	1.16	N	166090	500	98 억	4428377	N	N	165	N	N
76	20241118	140834	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24800	-350	5	-1.39	1940541150	77035	67.54	25150	25850	24550	32650	17650	25150	25190.40	22.39	-6957	26816	25982	24916	24082	23016	26400	24500	99	7500	500	18610	50	1	19777674	4905	14.33	1.21	12	0.39	1731.00	20443.00	69300	20240702	-64.21	23850	20241114	3.98	69300	-64.21	20240702	23850	3.98	20241114	69300	-64.21	20240702	23850	3.98	20241114	1.16	N	166090	500	98 억	4428377	N	N	165	N	N
77	20241118	130831	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24900	-250	5	-0.99	1647944400	65201	57.17	25150	25850	24750	32650	17650	25150	25274.91	22.39	-6955	26816	25982	24916	24082	23016	26400	24500	99	7500	500	18610	50	1	19777674	4925	14.38	1.22	12	0.33	1731.00	20443.00	69300	20240702	-64.07	23850	20241114	4.40	69300	-64.07	20240702	23850	4.40	20241114	69300	-64.07	20240702	23850	4.40	20241114	1.16	N	166090	500	98 억	4428377	N	N	165	N	N
78	20241118	120833	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25100	-50	5	-0.20	1426523250	56321	49.38	25150	25850	24900	32650	17650	25150	25328.57	22.39	-5778	26816	25982	24916	24082	23016	26400	24500	99	7500	500	18610	50	1	19777674	4964	14.50	1.23	12	0.28	1731.00	20443.00	69300	20240702	-63.78	23850	20241114	5.24	69300	-63.78	20240702	23850	5.24	20241114	69300	-63.78	20240702	23850	5.24	20241114	1.16	N	166090	500	98 억	4428377	N	N	165	N	N
79	20241118	110833	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25400	250	2	0.99	1028075550	40473	35.49	25150	25850	24900	32650	17650	25150	25401.76	22.39	-8308	26816	25982	24916	24082	23016	26400	24500	99	7500	500	18610	50	1	19777674	5024	14.67	1.24	12	0.20	1731.00	20443.00	69300	20240702	-63.35	23850	20241114	6.50	69300	-63.35	20240702	23850	6.50	20241114	69300	-63.35	20240702	23850	6.50	20241114	1.16	N	166090	500	98 억	4428377	N	N	165	N	N
80	20241118	100823	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25700	550	2	2.19	609565750	23965	21.01	25150	25800	24900	32650	17650	25150	25436.13	22.39	-2071	26816	25982	24916	24082	23016	26400	24500	99	7500	500	18610	50	1	19777674	5083	14.85	1.26	12	0.12	1731.00	20443.00	69300	20240702	-62.91	23850	20241114	7.76	69300	-62.91	20240702	23850	7.76	20241114	69300	-62.91	20240702	23850	7.76	20241114	1.16	N	166090	500	98 억	4428377	N	N	165	N	N
81	20241118	090823	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25150	0	3	0.00	118723550	4739	4.16	25150	25150	24900	32650	17650	25150	25051.64	22.39	419	26816	25982	24916	24082	23016	26400	24500	99	7500	500	18610	50	1	19777674	4974	14.53	1.23	12	0.02	1731.00	20443.00	69300	20240702	-63.71	23850	20241114	5.45	69300	-63.71	20240702	23850	5.45	20241114	69300	-63.71	20240702	23850	5.45	20241114	1.16	N	166090	500	98 억	4428377	N	N	165	N	N
82	20241115	160852	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25150	800	2	3.29	2845408150	113849	61.34	24000	25750	23850	31650	17050	24350	24992.83	22.41	3711	26483	25416	24633	23566	22783	25025	23175	99	7300	500	18010	50	1	19777674	4974	14.53	1.23	12	0.58	1731.00	20443.00	69300	20240702	-63.71	23850	20241115	5.45	69300	-63.71	20240702	23850	5.45	20241115	69300	-63.71	20240702	23850	5.45	20241115	1.18	N	166090	500	98 억	4433010	N	N	165	N	N
83	20241115	150917	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25300	950	2	3.90	2745676000	109887	59.21	24000	25750	23850	31650	17050	24350	24986.38	22.41	3595	26483	25416	24633	23566	22783	25025	23175	99	7300	500	18010	50	1	19777674	5004	14.62	1.24	12	0.56	1731.00	20443.00	69300	20240702	-63.49	23850	20241115	6.08	69300	-63.49	20240702	23850	6.08	20241115	69300	-63.49	20240702	23850	6.08	20241115	1.18	N	166090	500	98 억	4433010	N	N	264	N	N
84	20241115	140906	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25350	1000	2	4.11	2448249050	98113	52.86	24000	25750	23850	31650	17050	24350	24953.38	22.41	92	26483	25416	24633	23566	22783	25025	23175	99	7300	500	18010	50	1	19777674	5014	14.64	1.24	12	0.50	1731.00	20443.00	69300	20240702	-63.42	23850	20241115	6.29	69300	-63.42	20240702	23850	6.29	20241115	69300	-63.42	20240702	23850	6.29	20241115	1.18	N	166090	500	98 억	4433010	N	N	264	N	N
85	20241115	130908	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25450	1100	2	4.52	2154472050	86493	46.60	24000	25750	23850	31650	17050	24350	24909.23	22.41	-2264	26483	25416	24633	23566	22783	25025	23175	99	7300	500	18010	50	1	19777674	5033	14.70	1.24	12	0.44	1731.00	20443.00	69300	20240702	-63.28	23850	20241115	6.71	69300	-63.28	20240702	23850	6.71	20241115	69300	-63.28	20240702	23850	6.71	20241115	1.18	N	166090	500	98 억	4433010	N	N	264	N	N
86	20241115	120911	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24900	550	2	2.26	1378362200	55987	30.17	24000	25250	23850	31650	17050	24350	24619.34	22.41	834	26483	25416	24633	23566	22783	25025	23175	99	7300	500	18010	50	1	19777674	4925	14.38	1.22	12	0.28	1731.00	20443.00	69300	20240702	-64.07	23850	20241115	4.40	69300	-64.07	20240702	23850	4.40	20241115	69300	-64.07	20240702	23850	4.40	20241115	1.18	N	166090	500	98 억	4433010	N	N	264	N	N
87	20241115	110848	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24750	400	2	1.64	1147078900	46630	25.12	24000	25250	23850	31650	17050	24350	24599.61	22.41	-53	26483	25416	24633	23566	22783	25025	23175	99	7300	500	18010	50	1	19777674	4895	14.30	1.21	12	0.24	1731.00	20443.00	69300	20240702	-64.29	23850	20241115	3.77	69300	-64.29	20240702	23850	3.77	20241115	69300	-64.29	20240702	23850	3.77	20241115	1.18	N	166090	500	98 억	4433010	N	N	264	N	N
88	20241115	100848	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24350	0	3	0.00	597127500	24495	13.20	24000	24750	23850	31650	17050	24350	24377.53	22.41	-3445	26483	25416	24633	23566	22783	25025	23175	99	7300	500	18010	50	1	19777674	4816	14.07	1.19	12	0.12	1731.00	20443.00	69300	20240702	-64.86	23850	20241115	2.10	69300	-64.86	20240702	23850	2.10	20241115	69300	-64.86	20240702	23850	2.10	20241115	1.18	N	166090	500	98 억	4433010	N	N	264	N	N
89	20241115	090814	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24350	0	3	0.00	136945150	5673	3.06	24000	24600	23850	31650	17050	24350	24139.70	22.41	128	26483	25416	24633	23566	22783	25025	23175	99	7300	500	18010	50	1	19777674	4816	14.07	1.19	12	0.03	1731.00	20443.00	69300	20240702	-64.86	23850	20241115	2.10	69300	-64.86	20240702	23850	2.10	20241115	69300	-64.86	20240702	23850	2.10	20241115	1.18	N	166090	500	98 억	4433010	N	N	264	N	N
90	20241114	160842	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24250	-900	5	-3.58	4042705150	165881	136.02	25400	25700	23850	32650	17650	25150	24371.12	22.39	15660	26383	25766	25383	24766	24383	25575	24575	99	7500	500	18610	50	1	19777674	4796	14.01	1.19	12	0.84	1731.00	20443.00	69300	20240702	-65.01	23850	20241114	1.68	69300	-65.01	20240702	23850	1.68	20241114	69300	-65.01	20240702	23850	1.68	20241114	1.23	N	166090	500	98 억	4428204	N	N	1555	N	N
91	20241114	150847	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23900	-1250	5	-4.97	3560389550	145895	119.63	25400	25700	23900	32650	17650	25150	24403.78	22.39	12837	26383	25766	25383	24766	24383	25575	24575	99	7500	500	18610	50	1	19777674	4727	13.81	1.17	12	0.74	1731.00	20443.00	69300	20240702	-65.51	23900	20241114	0.00	69300	-65.51	20240702	23900	0.00	20241114	69300	-65.51	20240702	23900	0.00	20241114	1.23	N	166090	500	98 억	4428204	N	N	1555	N	N
92	20241114	140841	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24100	-1050	5	-4.17	2703006350	110236	90.39	25400	25700	24000	32650	17650	25150	24520.18	22.39	4786	26383	25766	25383	24766	24383	25575	24575	99	7500	500	18610	50	1	19777674	4766	13.92	1.18	12	0.56	1731.00	20443.00	69300	20240702	-65.22	24000	20241114	0.42	69300	-65.22	20240702	24000	0.42	20241114	69300	-65.22	20240702	24000	0.42	20241114	1.23	N	166090	500	98 억	4428204	N	N	1555	N	N
93	20241114	130842	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24250	-900	5	-3.58	2130559400	86540	70.96	25400	25700	24150	32650	17650	25150	24619.36	22.39	1404	26383	25766	25383	24766	24383	25575	24575	99	7500	500	18610	50	1	19777674	4796	14.01	1.19	12	0.44	1731.00	20443.00	69300	20240702	-65.01	24150	20241114	0.41	69300	-65.01	20240702	24150	0.41	20241114	69300	-65.01	20240702	24150	0.41	20241114	1.23	N	166090	500	98 억	4428204	N	N	1555	N	N
94	20241114	120840	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24400	-750	5	-2.98	1718714500	69598	57.07	25400	25700	24150	32650	17650	25150	24694.88	22.39	-2418	26383	25766	25383	24766	24383	25575	24575	99	7500	500	18610	50	1	19777674	4826	14.10	1.19	12	0.35	1731.00	20443.00	69300	20240702	-64.79	24150	20241114	1.04	69300	-64.79	20240702	24150	1.04	20241114	69300	-64.79	20240702	24150	1.04	20241114	1.23	N	166090	500	98 억	4428204	N	N	1555	N	N
95	20241114	110839	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24800	-350	5	-1.39	790108700	31488	25.82	25400	25700	24600	32650	17650	25150	25092.37	22.39	-4917	26383	25766	25383	24766	24383	25575	24575	99	7500	500	18610	50	1	19777674	4905	14.33	1.21	12	0.16	1731.00	20443.00	69300	20240702	-64.21	24600	20241114	0.81	69300	-64.21	20240702	24600	0.81	20241114	69300	-64.21	20240702	24600	0.81	20241114	1.23	N	166090	500	98 억	4428204	N	N	1555	N	N
96	20241114	100859	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25400	250	2	0.99	93709150	3690	3.03	25400	25700	25150	32650	17650	25150	25395.43	22.39	-274	26383	25766	25383	24766	24383	25575	24575	99	7500	500	18610	50	1	19777674	5024	14.67	1.24	12	0.02	1731.00	20443.00	69300	20240702	-63.35	24900	20241112	2.01	69300	-63.35	20240702	24900	2.01	20241112	69300	-63.35	20240702	24900	2.01	20241112	1.23	N	166090	500	98 억	4428204	N	N	1555	N	N
97	20241114	090834	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25150	0	3	0.00	0	0	0.00	0	0	0	32650	17650	25150	0.00	22.39	0	26383	25766	25383	24766	24383	25575	24575	99	7500	500	18610	50	1	19777674	4974	14.53	1.23	12	0.00	1731.00	20443.00	69300	20240702	-63.71	24900	20241112	1.00	69300	-63.71	20240702	24900	1.00	20241112	69300	-63.71	20240702	24900	1.00	20241112	1.23	N	166090	500	98 억	4428204	N	N	1555	N	N
98	20241113	160525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25150	-600	5	-2.33	3060832700	120865	75.51	25650	26000	25000	33450	18050	25750	25324.52	22.15	45348	27116	26432	25666	24982	24216	26050	24600	99	7700	500	19050	50	1	19777674	4974	14.53	1.23	12	0.61	1731.00	20443.00	69300	20240702	-63.71	24900	20241112	1.00	69300	-63.71	20240702	24900	1.00	20241112	69300	-63.71	20240702	24900	1.00	20241112	1.28	N	166090	500	98 억	4380150	N	N	1555	N	N
99	20241113	150555	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25200	-550	5	-2.14	2797892000	110409	68.98	25650	26000	25050	33450	18050	25750	25341.16	22.15	38332	27116	26432	25666	24982	24216	26050	24600	99	7700	500	19050	50	1	19777674	4984	14.56	1.23	12	0.56	1731.00	20443.00	69300	20240702	-63.64	24900	20241112	1.20	69300	-63.64	20240702	24900	1.20	20241112	69300	-63.64	20240702	24900	1.20	20241112	1.28	N	166090	500	98 억	4380150	N	N	174	N	N
100	20241113	140551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25350	-400	5	-1.55	2160758150	85142	53.19	25650	26000	25100	33450	18050	25750	25378.29	22.15	27219	27116	26432	25666	24982	24216	26050	24600	99	7700	500	19050	50	1	19777674	5014	14.64	1.24	12	0.43	1731.00	20443.00	69300	20240702	-63.42	24900	20241112	1.81	69300	-63.42	20240702	24900	1.81	20241112	69300	-63.42	20240702	24900	1.81	20241112	1.28	N	166090	500	98 억	4380150	N	N	174	N	N
101	20241113	130548	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25300	-450	5	-1.75	1856890900	73160	45.71	25650	26000	25100	33450	18050	25750	25381.23	22.15	26326	27116	26432	25666	24982	24216	26050	24600	99	7700	500	19050	50	1	19777674	5004	14.62	1.24	12	0.37	1731.00	20443.00	69300	20240702	-63.49	24900	20241112	1.61	69300	-63.49	20240702	24900	1.61	20241112	69300	-63.49	20240702	24900	1.61	20241112	1.28	N	166090	500	98 억	4380150	N	N	174	N	N
102	20241113	120546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25450	-300	5	-1.17	1563999550	61578	38.47	25650	26000	25150	33450	18050	25750	25398.67	22.15	21784	27116	26432	25666	24982	24216	26050	24600	99	7700	500	19050	50	1	19777674	5033	14.70	1.24	12	0.31	1731.00	20443.00	69300	20240702	-63.28	24900	20241112	2.21	69300	-63.28	20240702	24900	2.21	20241112	69300	-63.28	20240702	24900	2.21	20241112	1.28	N	166090	500	98 억	4380150	N	N	174	N	N
103	20241113	110544	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25550	-200	5	-0.78	1335042700	52575	32.85	25650	26000	25150	33450	18050	25750	25393.11	22.15	18294	27116	26432	25666	24982	24216	26050	24600	99	7700	500	19050	50	1	19777674	5053	14.76	1.25	12	0.27	1731.00	20443.00	69300	20240702	-63.13	24900	20241112	2.61	69300	-63.13	20240702	24900	2.61	20241112	69300	-63.13	20240702	24900	2.61	20241112	1.28	N	166090	500	98 억	4380150	N	N	174	N	N
104	20241113	100544	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25350	-400	5	-1.55	452908500	17750	11.09	25650	26000	25150	33450	18050	25750	25515.97	22.15	482	27116	26432	25666	24982	24216	26050	24600	99	7700	500	19050	50	1	19777674	5014	14.64	1.24	12	0.09	1731.00	20443.00	69300	20240702	-63.42	24900	20241112	1.81	69300	-63.42	20240702	24900	1.81	20241112	69300	-63.42	20240702	24900	1.81	20241112	1.28	N	166090	500	98 억	4380150	N	N	174	N	N
105	20241113	090537	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25750	0	3	0.00	46515450	1809	1.13	25650	26000	25500	33450	18050	25750	25713.35	22.15	277	27116	26432	25666	24982	24216	26050	24600	99	7700	500	19050	50	1	19777674	5093	14.88	1.26	12	0.01	1731.00	20443.00	69300	20240702	-62.84	24900	20241112	3.41	69300	-62.84	20240702	24900	3.41	20241112	69300	-62.84	20240702	24900	3.41	20241112	1.28	N	166090	500	98 억	4380150	N	N	174	N	N
106	20241112	160811	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25750	-450	5	-1.72	4063051900	159507	82.05	26200	26350	24900	34050	18350	26200	25472.40	21.82	39634	29433	27816	26883	25266	24333	27350	24800	99	7850	500	19380	50	1	19777674	5093	14.88	1.26	12	0.81	1731.00	20443.00	69300	20240702	-62.84	24900	20241112	3.41	69300	-62.84	20240702	24900	3.41	20241112	69300	-62.84	20240702	24900	3.41	20241112	1.30	N	166090	500	98 억	4314679	N	N	174	N	N
107	20241112	150818	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25300	-900	5	-3.44	3742667100	146899	75.57	26200	26350	24900	34050	18350	26200	25477.82	21.82	32991	29433	27816	26883	25266	24333	27350	24800	99	7850	500	19380	50	1	19777674	5004	14.62	1.24	12	0.74	1731.00	20443.00	69300	20240702	-63.49	24900	20241112	1.61	69300	-63.49	20240702	24900	1.61	20241112	69300	-63.49	20240702	24900	1.61	20241112	1.30	N	166090	500	98 억	4314679	N	N	261	N	N
108	20241112	140823	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25400	-800	5	-3.05	2866011150	112392	57.82	26200	26350	24900	34050	18350	26200	25500.12	21.82	22082	29433	27816	26883	25266	24333	27350	24800	99	7850	500	19380	50	1	19777674	5024	14.67	1.24	12	0.57	1731.00	20443.00	69300	20240702	-63.35	24900	20241112	2.01	69300	-63.35	20240702	24900	2.01	20241112	69300	-63.35	20240702	24900	2.01	20241112	1.30	N	166090	500	98 억	4314679	N	N	261	N	N
109	20241112	130821	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25700	-500	5	-1.91	2181226250	85532	44.00	26200	26350	24900	34050	18350	26200	25501.86	21.82	12010	29433	27816	26883	25266	24333	27350	24800	99	7850	500	19380	50	1	19777674	5083	14.85	1.26	12	0.43	1731.00	20443.00	69300	20240702	-62.91	24900	20241112	3.21	69300	-62.91	20240702	24900	3.21	20241112	69300	-62.91	20240702	24900	3.21	20241112	1.30	N	166090	500	98 억	4314679	N	N	261	N	N
110	20241112	120819	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25700	-500	5	-1.91	1910638350	74977	38.57	26200	26350	24900	34050	18350	26200	25482.97	21.82	12414	29433	27816	26883	25266	24333	27350	24800	99	7850	500	19380	50	1	19777674	5083	14.85	1.26	12	0.38	1731.00	20443.00	69300	20240702	-62.91	24900	20241112	3.21	69300	-62.91	20240702	24900	3.21	20241112	69300	-62.91	20240702	24900	3.21	20241112	1.30	N	166090	500	98 억	4314679	N	N	261	N	N
111	20241112	110818	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25800	-400	5	-1.53	1649416200	64807	33.34	26200	26350	24900	34050	18350	26200	25451.18	21.82	11716	29433	27816	26883	25266	24333	27350	24800	99	7850	500	19380	50	1	19777674	5103	14.90	1.26	12	0.33	1731.00	20443.00	69300	20240702	-62.77	24900	20241112	3.61	69300	-62.77	20240702	24900	3.61	20241112	69300	-62.77	20240702	24900	3.61	20241112	1.30	N	166090	500	98 억	4314679	N	N	261	N	N
112	20241112	100816	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25600	-600	5	-2.29	1250849850	49374	25.40	26200	26350	24900	34050	18350	26200	25334.15	21.82	11492	29433	27816	26883	25266	24333	27350	24800	99	7850	500	19380	50	1	19777674	5063	14.79	1.25	12	0.25	1731.00	20443.00	69300	20240702	-63.06	24900	20241112	2.81	69300	-63.06	20240702	24900	2.81	20241112	69300	-63.06	20240702	24900	2.81	20241112	1.30	N	166090	500	98 억	4314679	N	N	261	N	N
113	20241112	090815	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25600	-600	5	-2.29	133273200	5152	2.65	26200	26350	25600	34050	18350	26200	25868.12	21.82	-127	29433	27816	26883	25266	24333	27350	24800	99	7850	500	19380	50	1	19777674	5063	14.79	1.25	12	0.03	1731.00	20443.00	69300	20240702	-63.06	25600	20241112	0.00	69300	-63.06	20240702	25600	0.00	20241112	69300	-63.06	20240702	25600	0.00	20241112	1.30	N	166090	500	98 억	4314679	N	N	261	N	N
114	20241111	160809	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26200	-2150	5	-7.58	5155221750	193166	484.11	28250	28500	25950	36850	19850	28350	26688.25	21.64	14057	30150	29250	28800	27900	27450	29025	27675	99	8500	500	20970	50	1	19777674	5182	15.14	1.28	12	0.98	1731.00	20443.00	69300	20240702	-62.19	25950	20241111	0.96	69300	-62.19	20240702	25950	0.96	20241111	69300	-62.19	20240702	25950	0.96	20241111	1.30	N	166090	500	98 억	4280299	N	N	261	N	N
115	20241111	150833	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26200	-2150	5	-7.58	4600015150	171918	430.86	28250	28500	26050	36850	19850	28350	26756.98	21.64	5096	30150	29250	28800	27900	27450	29025	27675	99	8500	500	20970	50	1	19777674	5182	15.14	1.28	12	0.87	1731.00	20443.00	69300	20240702	-62.19	26050	20241111	0.58	69300	-62.19	20240702	26050	0.58	20241111	69300	-62.19	20240702	26050	0.58	20241111	1.30	N	166090	500	98 억	4280299	N	N	757	N	N
116	20241111	140822	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26650	-1700	5	-6.00	3115535150	115471	289.39	28250	28500	26550	36850	19850	28350	26981.05	21.64	-8278	30150	29250	28800	27900	27450	29025	27675	99	8500	500	20970	50	1	19777674	5271	15.40	1.30	12	0.58	1731.00	20443.00	69300	20240702	-61.54	26550	20241111	0.38	69300	-61.54	20240702	26550	0.38	20241111	69300	-61.54	20240702	26550	0.38	20241111	1.30	N	166090	500	98 억	4280299	N	N	757	N	N
117	20241111	130818	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27150	-1200	5	-4.23	2644581600	97986	245.57	28250	28500	26550	36850	19850	28350	26989.31	21.64	-12395	30150	29250	28800	27900	27450	29025	27675	99	8500	500	20970	50	1	19777674	5370	15.68	1.33	12	0.50	1731.00	20443.00	69300	20240702	-60.82	26550	20241111	2.26	69300	-60.82	20240702	26550	2.26	20241111	69300	-60.82	20240702	26550	2.26	20241111	1.30	N	166090	500	98 억	4280299	N	N	757	N	N
118	20241111	120816	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26650	-1700	5	-6.00	2299689300	85097	213.27	28250	28500	26550	36850	19850	28350	27024.25	21.64	-19296	30150	29250	28800	27900	27450	29025	27675	99	8500	500	20970	50	1	19777674	5271	15.40	1.30	12	0.43	1731.00	20443.00	69300	20240702	-61.54	26550	20241111	0.38	69300	-61.54	20240702	26550	0.38	20241111	69300	-61.54	20240702	26550	0.38	20241111	1.30	N	166090	500	98 억	4280299	N	N	757	N	N
119	20241111	110813	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26800	-1550	5	-5.47	1830036500	67530	169.24	28250	28500	26700	36850	19850	28350	27099.51	21.64	-19897	30150	29250	28800	27900	27450	29025	27675	99	8500	500	20970	50	1	19777674	5300	15.48	1.31	12	0.34	1731.00	20443.00	69300	20240702	-61.33	26700	20241111	0.37	69300	-61.33	20240702	26700	0.37	20241111	69300	-61.33	20240702	26700	0.37	20241111	1.30	N	166090	500	98 억	4280299	N	N	757	N	N
120	20241111	100809	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26750	-1600	5	-5.64	1397280000	51405	128.83	28250	28500	26750	36850	19850	28350	27181.68	21.64	-13463	30150	29250	28800	27900	27450	29025	27675	99	8500	500	20970	50	1	19777674	5291	15.45	1.31	12	0.26	1731.00	20443.00	69300	20240702	-61.40	26750	20241111	0.00	69300	-61.40	20240702	26750	0.00	20241111	69300	-61.40	20240702	26750	0.00	20241111	1.30	N	166090	500	98 억	4280299	N	N	757	N	N
121	20241111	090806	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27450	-900	5	-3.17	288119400	10379	26.01	28250	28500	27250	36850	19850	28350	27759.56	21.64	-4097	30150	29250	28800	27900	27450	29025	27675	99	8500	500	20970	50	1	19777674	5429	15.86	1.34	12	0.05	1731.00	20443.00	69300	20240702	-60.39	27250	20241111	0.73	69300	-60.39	20240702	27250	0.73	20241111	69300	-60.39	20240702	27250	0.73	20241111	1.30	N	166090	500	98 억	4280299	N	N	757	N	N
122	20241108	160802	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28350	-350	5	-1.22	1140908150	39420	73.26	29400	29700	28350	37300	20100	28700	28942.74	21.64	-164	29566	29132	28766	28332	27966	28950	28150	99	8600	500	21230	50	1	19777674	5607	16.38	1.39	12	0.20	1731.00	20443.00	69300	20240702	-59.09	27700	20240923	2.35	69300	-59.09	20240702	27700	2.35	20240923	69300	-59.09	20240702	27700	2.35	20240923	1.28	N	166090	500	98 억	4280306	N	N	757	N	N
123	20241108	150810	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28400	-300	5	-1.05	1050566300	36238	67.35	29400	29700	28350	37300	20100	28700	28990.74	21.64	1290	29566	29132	28766	28332	27966	28950	28150	99	8600	500	21230	50	1	19777674	5617	16.41	1.39	12	0.18	1731.00	20443.00	69300	20240702	-59.02	27700	20240923	2.53	69300	-59.02	20240702	27700	2.53	20240923	69300	-59.02	20240702	27700	2.53	20240923	1.28	N	166090	500	98 억	4280306	N	N	1238	N	N
124	20241108	140808	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28550	-150	5	-0.52	857089050	29433	54.70	29400	29700	28500	37300	20100	28700	29120.00	21.64	3465	29566	29132	28766	28332	27966	28950	28150	99	8600	500	21230	50	1	19777674	5647	16.49	1.40	12	0.15	1731.00	20443.00	69300	20240702	-58.80	27700	20240923	3.07	69300	-58.80	20240702	27700	3.07	20240923	69300	-58.80	20240702	27700	3.07	20240923	1.28	N	166090	500	98 억	4280306	N	N	1238	N	N
125	20241108	130811	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28800	100	2	0.35	653394550	22326	41.49	29400	29700	28750	37300	20100	28700	29266.08	21.64	3490	29566	29132	28766	28332	27966	28950	28150	99	8600	500	21230	50	1	19777674	5696	16.64	1.41	12	0.11	1731.00	20443.00	69300	20240702	-58.44	27700	20240923	3.97	69300	-58.44	20240702	27700	3.97	20240923	69300	-58.44	20240702	27700	3.97	20240923	1.28	N	166090	500	98 억	4280306	N	N	1238	N	N
126	20241108	120809	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28950	250	2	0.87	504986150	17193	31.95	29400	29700	28900	37300	20100	28700	29371.61	21.64	2165	29566	29132	28766	28332	27966	28950	28150	99	8600	500	21230	50	1	19777674	5726	16.72	1.42	12	0.09	1731.00	20443.00	69300	20240702	-58.23	27700	20240923	4.51	69300	-58.23	20240702	27700	4.51	20240923	69300	-58.23	20240702	27700	4.51	20240923	1.28	N	166090	500	98 억	4280306	N	N	1238	N	N
127	20241108	110807	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28950	250	2	0.87	481815800	16393	30.47	29400	29700	28900	37300	20100	28700	29391.56	21.64	2414	29566	29132	28766	28332	27966	28950	28150	99	8600	500	21230	50	1	19777674	5726	16.72	1.42	12	0.08	1731.00	20443.00	69300	20240702	-58.23	27700	20240923	4.51	69300	-58.23	20240702	27700	4.51	20240923	69300	-58.23	20240702	27700	4.51	20240923	1.28	N	166090	500	98 억	4280306	N	N	1238	N	N
128	20241108	100819	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29350	650	2	2.26	385802000	13096	24.34	29400	29700	29250	37300	20100	28700	29459.53	21.64	2694	29566	29132	28766	28332	27966	28950	28150	99	8600	500	21230	50	1	19777674	5805	16.96	1.44	12	0.07	1731.00	20443.00	69300	20240702	-57.65	27700	20240923	5.96	69300	-57.65	20240702	27700	5.96	20240923	69300	-57.65	20240702	27700	5.96	20240923	1.28	N	166090	500	98 억	4280306	N	N	1238	N	N
129	20241108	090802	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29450	750	2	2.61	106974600	3640	6.76	29400	29500	29250	37300	20100	28700	29388.63	21.64	1434	29566	29132	28766	28332	27966	28950	28150	99	8600	500	21230	50	1	19777674	5825	17.01	1.44	12	0.02	1731.00	20443.00	69300	20240702	-57.50	27700	20240923	6.32	69300	-57.50	20240702	27700	6.32	20240923	69300	-57.50	20240702	27700	6.32	20240923	1.28	N	166090	500	98 억	4280306	N	N	1238	N	N
130	20241107	160803	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28700	-650	5	-2.21	1535475650	53378	116.68	29150	29200	28400	38150	20550	29350	28766.12	21.66	-6192	30816	30082	29666	28932	28516	29875	28725	99	8800	500	21710	50	1	19777674	5676	16.58	1.40	12	0.27	1731.00	20443.00	69300	20240702	-58.59	27700	20240923	3.61	69300	-58.59	20240702	27700	3.61	20240923	69300	-58.59	20240702	27700	3.61	20240923	1.29	N	166090	500	98 억	4283699	N	N	1234	N	N
131	20241107	150807	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28650	-700	5	-2.39	1468430450	51040	111.57	29150	29200	28400	38150	20550	29350	28770.19	21.66	-6009	30816	30082	29666	28932	28516	29875	28725	99	8800	500	21710	50	1	19777674	5666	16.55	1.40	12	0.26	1731.00	20443.00	69300	20240702	-58.66	27700	20240923	3.43	69300	-58.66	20240702	27700	3.43	20240923	69300	-58.66	20240702	27700	3.43	20240923	1.29	N	166090	500	98 억	4283699	N	N	5416	N	N
132	20241107	140809	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28900	-450	5	-1.53	1364948800	47445	103.71	29150	29200	28400	38150	20550	29350	28769.08	21.66	-4229	30816	30082	29666	28932	28516	29875	28725	99	8800	500	21710	50	1	19777674	5716	16.70	1.41	12	0.24	1731.00	20443.00	69300	20240702	-58.30	27700	20240923	4.33	69300	-58.30	20240702	27700	4.33	20240923	69300	-58.30	20240702	27700	4.33	20240923	1.29	N	166090	500	98 억	4283699	N	N	5416	N	N
133	20241107	130810	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28850	-500	5	-1.70	1159221850	40312	88.12	29150	29200	28400	38150	20550	29350	28756.25	21.66	-3944	30816	30082	29666	28932	28516	29875	28725	99	8800	500	21710	50	1	19777674	5706	16.67	1.41	12	0.20	1731.00	20443.00	69300	20240702	-58.37	27700	20240923	4.15	69300	-58.37	20240702	27700	4.15	20240923	69300	-58.37	20240702	27700	4.15	20240923	1.29	N	166090	500	98 억	4283699	N	N	5416	N	N
134	20241107	120806	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28900	-450	5	-1.53	995634650	34663	75.77	29150	29200	28400	38150	20550	29350	28723.27	21.66	-2941	30816	30082	29666	28932	28516	29875	28725	99	8800	500	21710	50	1	19777674	5716	16.70	1.41	12	0.18	1731.00	20443.00	69300	20240702	-58.30	27700	20240923	4.33	69300	-58.30	20240702	27700	4.33	20240923	69300	-58.30	20240702	27700	4.33	20240923	1.29	N	166090	500	98 억	4283699	N	N	5416	N	N
135	20241107	110803	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28650	-700	5	-2.39	744254800	25939	56.70	29150	29200	28400	38150	20550	29350	28692.50	21.66	-4982	30816	30082	29666	28932	28516	29875	28725	99	8800	500	21710	50	1	19777674	5666	16.55	1.40	12	0.13	1731.00	20443.00	69300	20240702	-58.66	27700	20240923	3.43	69300	-58.66	20240702	27700	3.43	20240923	69300	-58.66	20240702	27700	3.43	20240923	1.29	N	166090	500	98 억	4283699	N	N	5416	N	N
136	20241107	100804	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28700	-650	5	-2.21	518182550	18017	39.38	29150	29200	28550	38150	20550	29350	28760.76	21.66	-2415	30816	30082	29666	28932	28516	29875	28725	99	8800	500	21710	50	1	19777674	5676	16.58	1.40	12	0.09	1731.00	20443.00	69300	20240702	-58.59	27700	20240923	3.61	69300	-58.59	20240702	27700	3.61	20240923	69300	-58.59	20240702	27700	3.61	20240923	1.29	N	166090	500	98 억	4283699	N	N	5416	N	N
137	20241107	090804	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28550	-800	5	-2.73	111073800	3841	8.40	29150	29200	28550	38150	20550	29350	28917.94	21.66	-801	30816	30082	29666	28932	28516	29875	28725	99	8800	500	21710	50	1	19777674	5647	16.49	1.40	12	0.02	1731.00	20443.00	69300	20240702	-58.80	27700	20240923	3.07	69300	-58.80	20240702	27700	3.07	20240923	69300	-58.80	20240702	27700	3.07	20240923	1.29	N	166090	500	98 억	4283699	N	N	5416	N	N
138	20241106	160810	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29350	-350	5	-1.18	1352927750	45578	142.78	30000	30400	29250	38600	20800	29700	29683.80	21.67	-7	30733	30216	29933	29416	29133	30075	29275	99	8900	500	21970	50	1	19777674	5805	16.96	1.44	12	0.23	1731.00	20443.00	69300	20240702	-57.65	27700	20240923	5.96	69300	-57.65	20240702	27700	5.96	20240923	69300	-57.65	20240702	27700	5.96	20240923	1.30	N	166090	500	98 억	4285181	N	N	5416	N	N
139	20241106	150835	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29350	-350	5	-1.18	1270440100	42766	133.97	30000	30400	29250	38600	20800	29700	29706.78	21.67	731	30733	30216	29933	29416	29133	30075	29275	99	8900	500	21970	50	1	19777674	5805	16.96	1.44	12	0.22	1731.00	20443.00	69300	20240702	-57.65	27700	20240923	5.96	69300	-57.65	20240702	27700	5.96	20240923	69300	-57.65	20240702	27700	5.96	20240923	1.30	N	166090	500	98 억	4285181	N	N	297	N	N
140	20241106	140827	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29450	-250	5	-0.84	1098445700	36922	115.66	30000	30400	29250	38600	20800	29700	29750.44	21.67	-423	30733	30216	29933	29416	29133	30075	29275	99	8900	500	21970	50	1	19777674	5825	17.01	1.44	12	0.19	1731.00	20443.00	69300	20240702	-57.50	27700	20240923	6.32	69300	-57.50	20240702	27700	6.32	20240923	69300	-57.50	20240702	27700	6.32	20240923	1.30	N	166090	500	98 억	4285181	N	N	297	N	N
141	20241106	130838	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29350	-350	5	-1.18	847690350	28393	88.94	30000	30400	29250	38600	20800	29700	29855.61	21.67	-3088	30733	30216	29933	29416	29133	30075	29275	99	8900	500	21970	50	1	19777674	5805	16.96	1.44	12	0.14	1731.00	20443.00	69300	20240702	-57.65	27700	20240923	5.96	69300	-57.65	20240702	27700	5.96	20240923	69300	-57.65	20240702	27700	5.96	20240923	1.30	N	166090	500	98 억	4285181	N	N	297	N	N
142	20241106	120809	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29750	50	2	0.17	499144400	16614	52.05	30000	30400	29700	38600	20800	29700	30043.60	21.67	-3532	30733	30216	29933	29416	29133	30075	29275	99	8900	500	21970	50	1	19777674	5884	17.19	1.46	12	0.08	1731.00	20443.00	69300	20240702	-57.07	27700	20240923	7.40	69300	-57.07	20240702	27700	7.40	20240923	69300	-57.07	20240702	27700	7.40	20240923	1.30	N	166090	500	98 억	4285181	N	N	297	N	N
143	20241106	110813	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30100	400	2	1.35	383256750	12752	39.95	30000	30400	29850	38600	20800	29700	30054.64	21.67	-3027	30733	30216	29933	29416	29133	30075	29275	99	8900	500	21970	50	1	19777674	5953	17.39	1.47	12	0.06	1731.00	20443.00	69300	20240702	-56.57	27700	20240923	8.66	69300	-56.57	20240702	27700	8.66	20240923	69300	-56.57	20240702	27700	8.66	20240923	1.30	N	166090	500	98 억	4285181	N	N	297	N	N
144	20241106	100819	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30100	400	2	1.35	247307600	8217	25.74	30000	30400	29850	38600	20800	29700	30097.07	21.67	-1096	30733	30216	29933	29416	29133	30075	29275	99	8900	500	21970	50	1	19777674	5953	17.39	1.47	12	0.04	1731.00	20443.00	69300	20240702	-56.57	27700	20240923	8.66	69300	-56.57	20240702	27700	8.66	20240923	69300	-56.57	20240702	27700	8.66	20240923	1.30	N	166090	500	98 억	4285181	N	N	297	N	N
145	20241106	090811	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30050	350	2	1.18	92517250	3072	9.62	30000	30200	30000	38600	20800	29700	30116.29	21.67	-198	30733	30216	29933	29416	29133	30075	29275	99	8900	500	21970	50	1	19777674	5943	17.36	1.47	12	0.02	1731.00	20443.00	69300	20240702	-56.64	27700	20240923	8.48	69300	-56.64	20240702	27700	8.48	20240923	69300	-56.64	20240702	27700	8.48	20240923	1.30	N	166090	500	98 억	4285181	N	N	297	N	N
146	20241105	160749	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29700	-450	5	-1.49	950572050	31739	43.13	29950	30450	29650	39150	21150	30150	29949.59	21.72	-7763	31283	30716	29933	29366	28583	31000	29650	99	9000	500	22310	50	1	19777674	5874	17.16	1.45	12	0.16	1731.00	20443.00	69300	20240702	-57.14	27700	20240923	7.22	69300	-57.14	20240702	27700	7.22	20240923	69300	-57.14	20240702	27700	7.22	20240923	1.28	N	166090	500	98 억	4295553	N	N	297	N	N
147	20241105	150805	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29700	-450	5	-1.49	895556250	29886	40.61	29950	30450	29650	39150	21150	30150	29965.62	21.72	-7134	31283	30716	29933	29366	28583	31000	29650	99	9000	500	22310	50	1	19777674	5874	17.16	1.45	12	0.15	1731.00	20443.00	69300	20240702	-57.14	27700	20240923	7.22	69300	-57.14	20240702	27700	7.22	20240923	69300	-57.14	20240702	27700	7.22	20240923	1.28	N	166090	500	98 억	4295553	N	N	13195	N	N
148	20241105	140801	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29850	-300	5	-1.00	756769300	25227	34.28	29950	30450	29800	39150	21150	30150	29998.27	21.72	-4920	31283	30716	29933	29366	28583	31000	29650	99	9000	500	22310	50	1	19777674	5904	17.24	1.46	12	0.13	1731.00	20443.00	69300	20240702	-56.93	27700	20240923	7.76	69300	-56.93	20240702	27700	7.76	20240923	69300	-56.93	20240702	27700	7.76	20240923	1.28	N	166090	500	98 억	4295553	N	N	13195	N	N
149	20241105	130805	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30100	-50	5	-0.17	571678450	19044	25.88	29950	30450	29800	39150	21150	30150	30018.68	21.72	-1526	31283	30716	29933	29366	28583	31000	29650	99	9000	500	22310	50	1	19777674	5953	17.39	1.47	12	0.10	1731.00	20443.00	69300	20240702	-56.57	27700	20240923	8.66	69300	-56.57	20240702	27700	8.66	20240923	69300	-56.57	20240702	27700	8.66	20240923	1.28	N	166090	500	98 억	4295553	N	N	13195	N	N
150	20241105	120759	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30050	-100	5	-0.33	480750600	16024	21.78	29950	30450	29800	39150	21150	30150	30001.72	21.72	-1948	31283	30716	29933	29366	28583	31000	29650	99	9000	500	22310	50	1	19777674	5943	17.36	1.47	12	0.08	1731.00	20443.00	69300	20240702	-56.64	27700	20240923	8.48	69300	-56.64	20240702	27700	8.48	20240923	69300	-56.64	20240702	27700	8.48	20240923	1.28	N	166090	500	98 억	4295553	N	N	13195	N	N
151	20241105	110748	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29950	-200	5	-0.66	426961000	14230	19.34	29950	30450	29800	39150	21150	30150	30004.08	21.72	-1841	31283	30716	29933	29366	28583	31000	29650	99	9000	500	22310	50	1	19777674	5923	17.30	1.47	12	0.07	1731.00	20443.00	69300	20240702	-56.78	27700	20240923	8.12	69300	-56.78	20240702	27700	8.12	20240923	69300	-56.78	20240702	27700	8.12	20240923	1.28	N	166090	500	98 억	4295553	N	N	13195	N	N
152	20241105	100757	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30000	-150	5	-0.50	356524650	11877	16.14	29950	30450	29800	39150	21150	30150	30017.85	21.72	-1912	31283	30716	29933	29366	28583	31000	29650	99	9000	500	22310	50	1	19777674	5933	17.33	1.47	12	0.06	1731.00	20443.00	69300	20240702	-56.71	27700	20240923	8.30	69300	-56.71	20240702	27700	8.30	20240923	69300	-56.71	20240702	27700	8.30	20240923	1.28	N	166090	500	98 억	4295553	N	N	13195	N	N
153	20241105	090753	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30400	250	2	0.83	61201250	2029	2.76	29950	30450	29800	39150	21150	30150	30163.39	21.72	787	31283	30716	29933	29366	28583	31000	29650	99	9000	500	22310	50	1	19777674	6012	17.56	1.49	12	0.01	1731.00	20443.00	69300	20240702	-56.13	27700	20240923	9.75	69300	-56.13	20240702	27700	9.75	20240923	69300	-56.13	20240702	27700	9.75	20240923	1.28	N	166090	500	98 억	4295553	N	N	13195	N	N
154	20241104	160750	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30150	1050	2	3.61	2202489450	73521	126.31	29150	30500	29150	37800	20400	29100	29957.05	21.72	12234	30300	29700	29350	28750	28400	29525	28575	99	8700	500	21530	50	1	19777674	5963	17.42	1.47	12	0.37	1731.00	20443.00	69300	20240702	-56.49	27700	20240923	8.84	69300	-56.49	20240702	27700	8.84	20240923	69300	-56.49	20240702	27700	8.84	20240923	1.33	N	166090	500	98 억	4294779	N	N	13195	N	N
155	20241104	150803	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29850	750	2	2.58	2049578850	68429	117.57	29150	30500	29150	37800	20400	29100	29951.90	21.72	11841	30300	29700	29350	28750	28400	29525	28575	99	8700	500	21530	50	1	19777674	5904	17.24	1.46	12	0.35	1731.00	20443.00	69300	20240702	-56.93	27700	20240923	7.76	69300	-56.93	20240702	27700	7.76	20240923	69300	-56.93	20240702	27700	7.76	20240923	1.33	N	166090	500	98 억	4294779	N	N	2923	N	N
156	20241104	140750	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29850	750	2	2.58	1724104250	57526	98.83	29150	30500	29150	37800	20400	29100	29970.87	21.72	12529	30300	29700	29350	28750	28400	29525	28575	99	8700	500	21530	50	1	19777674	5904	17.24	1.46	12	0.29	1731.00	20443.00	69300	20240702	-56.93	27700	20240923	7.76	69300	-56.93	20240702	27700	7.76	20240923	69300	-56.93	20240702	27700	7.76	20240923	1.33	N	166090	500	98 억	4294779	N	N	2923	N	N
157	20241104	130735	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30000	900	2	3.09	1463631300	48788	83.82	29150	30500	29150	37800	20400	29100	29999.82	21.72	11421	30300	29700	29350	28750	28400	29525	28575	99	8700	500	21530	50	1	19777674	5933	17.33	1.47	12	0.25	1731.00	20443.00	69300	20240702	-56.71	27700	20240923	8.30	69300	-56.71	20240702	27700	8.30	20240923	69300	-56.71	20240702	27700	8.30	20240923	1.33	N	166090	500	98 억	4294779	N	N	2923	N	N
158	20241104	120740	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29950	850	2	2.92	1223636050	40761	70.03	29150	30500	29150	37800	20400	29100	30019.78	21.72	9666	30300	29700	29350	28750	28400	29525	28575	99	8700	500	21530	50	1	19777674	5923	17.30	1.47	12	0.21	1731.00	20443.00	69300	20240702	-56.78	27700	20240923	8.12	69300	-56.78	20240702	27700	8.12	20240923	69300	-56.78	20240702	27700	8.12	20240923	1.33	N	166090	500	98 억	4294779	N	N	2923	N	N
159	20241104	110734	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30100	1000	2	3.44	983950650	32769	56.30	29150	30500	29150	37800	20400	29100	30026.87	21.72	8821	30300	29700	29350	28750	28400	29525	28575	99	8700	500	21530	50	1	19777674	5953	17.39	1.47	12	0.17	1731.00	20443.00	69300	20240702	-56.57	27700	20240923	8.66	69300	-56.57	20240702	27700	8.66	20240923	69300	-56.57	20240702	27700	8.66	20240923	1.33	N	166090	500	98 억	4294779	N	N	2923	N	N
160	20241104	100726	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30150	1050	2	3.61	526738000	17649	30.32	29150	30300	29150	37800	20400	29100	29845.20	21.72	4005	30300	29700	29350	28750	28400	29525	28575	99	8700	500	21530	50	1	19777674	5963	17.42	1.47	12	0.09	1731.00	20443.00	69300	20240702	-56.49	27700	20240923	8.84	69300	-56.49	20240702	27700	8.84	20240923	69300	-56.49	20240702	27700	8.84	20240923	1.33	N	166090	500	98 억	4294779	N	N	2923	N	N
161	20241104	090736	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29500	400	2	1.37	51379050	1747	3.00	29150	29600	29150	37800	20400	29100	29409.87	21.72	523	30300	29700	29350	28750	28400	29525	28575	99	8700	500	21530	50	1	19777674	5834	17.04	1.44	12	0.01	1731.00	20443.00	69300	20240702	-57.43	27700	20240923	6.50	69300	-57.43	20240702	27700	6.50	20240923	69300	-57.43	20240702	27700	6.50	20240923	1.33	N	166090	500	98 억	4294779	N	N	2923	N	N
162	20241101	160711	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29100	-700	5	-2.35	1706045100	58170	41.37	29350	29950	29000	38700	20900	29800	29328.73	21.75	-3248	32100	30950	29400	28250	26700	31525	28825	99	8900	500	22050	50	1	19777674	5755	16.81	1.42	12	0.29	1731.00	20443.00	69300	20240702	-58.01	27700	20240923	5.05	69300	-58.01	20240702	27700	5.05	20240923	69300	-58.01	20240702	27700	5.05	20240923	1.34	N	166090	500	98 억	4301384	N	N	2923	N	N
163	20241101	150727	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29300	-500	5	-1.68	1568373600	53461	38.02	29350	29950	29000	38700	20900	29800	29336.78	21.75	-3350	32100	30950	29400	28250	26700	31525	28825	99	8900	500	22050	50	1	19777674	5795	16.93	1.43	12	0.27	1731.00	20443.00	69300	20240702	-57.72	27700	20240923	5.78	69300	-57.72	20240702	27700	5.78	20240923	69300	-57.72	20240702	27700	5.78	20240923	1.34	N	166090	500	98 억	4301384	N	N	6036	N	N
164	20241101	140704	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29350	-450	5	-1.51	1192660050	40656	28.91	29350	29950	29000	38700	20900	29800	29335.40	21.75	-3091	32100	30950	29400	28250	26700	31525	28825	99	8900	500	22050	50	1	19777674	5805	16.96	1.44	12	0.21	1731.00	20443.00	69300	20240702	-57.65	27700	20240923	5.96	69300	-57.65	20240702	27700	5.96	20240923	69300	-57.65	20240702	27700	5.96	20240923	1.34	N	166090	500	98 억	4301384	N	N	6036	N	N
165	20241101	130833	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29450	-350	5	-1.17	894585350	30553	21.73	29350	29800	29000	38700	20900	29800	29279.79	21.75	-4867	32100	30950	29400	28250	26700	31525	28825	99	8900	500	22050	50	1	19777674	5825	17.01	1.44	12	0.15	1731.00	20443.00	69300	20240702	-57.50	27700	20240923	6.32	69300	-57.50	20240702	27700	6.32	20240923	69300	-57.50	20240702	27700	6.32	20240923	1.34	N	166090	500	98 억	4301384	N	N	6036	N	N
166	20241101	120834	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29200	-600	5	-2.01	810617350	27679	19.68	29350	29800	29000	38700	20900	29800	29286.37	21.75	-5096	32100	30950	29400	28250	26700	31525	28825	99	8900	500	22050	50	1	19777674	5775	16.87	1.43	12	0.14	1731.00	20443.00	69300	20240702	-57.86	27700	20240923	5.42	69300	-57.86	20240702	27700	5.42	20240923	69300	-57.86	20240702	27700	5.42	20240923	1.34	N	166090	500	98 억	4301384	N	N	6036	N	N
167	20241101	110831	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29150	-650	5	-2.18	659572900	22498	16.00	29350	29800	29000	38700	20900	29800	29316.96	21.75	-5978	32100	30950	29400	28250	26700	31525	28825	99	8900	500	22050	50	1	19777674	5765	16.84	1.43	12	0.11	1731.00	20443.00	69300	20240702	-57.94	27700	20240923	5.23	69300	-57.94	20240702	27700	5.23	20240923	69300	-57.94	20240702	27700	5.23	20240923	1.34	N	166090	500	98 억	4301384	N	N	6036	N	N
168	20241101	100832	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29150	-650	5	-2.18	450285950	15318	10.89	29350	29800	29150	38700	20900	29800	29395.87	21.75	-4158	32100	30950	29400	28250	26700	31525	28825	99	8900	500	22050	50	1	19777674	5765	16.84	1.43	12	0.08	1731.00	20443.00	69300	20240702	-57.94	27700	20240923	5.23	69300	-57.94	20240702	27700	5.23	20240923	69300	-57.94	20240702	27700	5.23	20240923	1.34	N	166090	500	98 억	4301384	N	N	6036	N	N
169	20241101	090830	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29550	-250	5	-0.84	98509300	3350	2.38	29350	29600	29300	38700	20900	29800	29405.76	21.75	1585	32100	30950	29400	28250	26700	31525	28825	99	8900	500	22050	50	1	19777674	5844	17.07	1.45	12	0.02	1731.00	20443.00	69300	20240702	-57.36	27700	20240923	6.68	69300	-57.36	20240702	27700	6.68	20240923	69300	-57.36	20240702	27700	6.68	20240923	1.34	N	166090	500	98 억	4301384	N	N	6036	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History