KissMeData/213420/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	161036	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24850	-1150	5	-4.42	1701290000	67818	178.32	25700	26400	24650	33800	18200	26000	25086.99	10.19	16198	26700	26350	26000	25650	25300	26175	25475	50	7800	200	18720	50	1	24831179	6171	17.23	1.70	12	0.27	1442.00	14626.00	48050	20231122	-48.28	21800	20241115	13.99	46200	-46.21	20240603	21800	13.99	20241115	47600	-47.79	20231129	21800	13.99	20241115	1.87	N	213420	200	49 억	2530519	N	N	34	N	N
3	20241129	151052	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24800	-1200	5	-4.62	1598017850	63662	167.39	25700	26400	24650	33800	18200	26000	25101.60	10.19	15276	26700	26350	26000	25650	25300	26175	25475	50	7800	200	18720	50	1	24831179	6158	17.20	1.70	12	0.26	1442.00	14626.00	48050	20231122	-48.39	21800	20241115	13.76	46200	-46.32	20240603	21800	13.76	20241115	47600	-47.90	20231129	21800	13.76	20241115	1.87	N	213420	200	49 억	2530519	N	N	78	N	N
4	20241129	141055	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24850	-1150	5	-4.42	1273091950	50544	132.90	25700	26400	24800	33800	18200	26000	25187.80	10.19	8408	26700	26350	26000	25650	25300	26175	25475	50	7800	200	18720	50	1	24831179	6171	17.23	1.70	12	0.20	1442.00	14626.00	48050	20231122	-48.28	21800	20241115	13.99	46200	-46.21	20240603	21800	13.99	20241115	47600	-47.79	20231129	21800	13.99	20241115	1.87	N	213420	200	49 억	2530519	N	N	78	N	N
5	20241129	131050	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25200	-800	5	-3.08	864461950	34201	89.93	25700	26400	24900	33800	18200	26000	25275.93	10.19	3766	26700	26350	26000	25650	25300	26175	25475	50	7800	200	18720	50	1	24831179	6257	17.48	1.72	12	0.14	1442.00	14626.00	48050	20231122	-47.55	21800	20241115	15.60	46200	-45.45	20240603	21800	15.60	20241115	47600	-47.06	20231129	21800	15.60	20241115	1.87	N	213420	200	49 억	2530519	N	N	78	N	N
6	20241129	121051	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25050	-950	5	-3.65	765324000	30258	79.56	25700	26400	24900	33800	18200	26000	25293.28	10.19	1633	26700	26350	26000	25650	25300	26175	25475	50	7800	200	18720	50	1	24831179	6220	17.37	1.71	12	0.12	1442.00	14626.00	48050	20231122	-47.87	21800	20241115	14.91	46200	-45.78	20240603	21800	14.91	20241115	47600	-47.37	20231129	21800	14.91	20241115	1.87	N	213420	200	49 억	2530519	N	N	78	N	N
7	20241129	111055	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25050	-950	5	-3.65	653790850	25798	67.83	25700	26400	25000	33800	18200	26000	25342.70	10.19	-959	26700	26350	26000	25650	25300	26175	25475	50	7800	200	18720	50	1	24831179	6220	17.37	1.71	12	0.10	1442.00	14626.00	48050	20231122	-47.87	21800	20241115	14.91	46200	-45.78	20240603	21800	14.91	20241115	47600	-47.37	20231129	21800	14.91	20241115	1.87	N	213420	200	49 억	2530519	N	N	78	N	N
8	20241129	101048	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25250	-750	5	-2.88	479234800	18853	49.57	25700	26400	25100	33800	18200	26000	25419.55	10.19	-1880	26700	26350	26000	25650	25300	26175	25475	50	7800	200	18720	50	1	24831179	6270	17.51	1.73	12	0.08	1442.00	14626.00	48050	20231122	-47.45	21800	20241115	15.83	46200	-45.35	20240603	21800	15.83	20241115	47600	-46.95	20231129	21800	15.83	20241115	1.87	N	213420	200	49 억	2530519	N	N	78	N	N
9	20241129	091051	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25600	-400	5	-1.54	128923100	5046	13.27	25700	26400	25400	33800	18200	26000	25549.56	10.19	-2090	26700	26350	26000	25650	25300	26175	25475	50	7800	200	18720	50	1	24831179	6357	17.75	1.75	12	0.02	1442.00	14626.00	48050	20231122	-46.72	21800	20241115	17.43	46200	-44.59	20240603	21800	17.43	20241115	47600	-46.22	20231129	21800	17.43	20241115	1.87	N	213420	200	49 억	2530519	N	N	78	N	N
10	20241128	161037	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26000	-50	5	-0.19	988130500	37992	62.49	26300	26350	25650	33850	18250	26050	26009.04	10.17	-4852	27116	26582	26316	25782	25516	26450	25650	50	7800	200	18750	50	1	24831179	6456	18.03	1.78	12	0.15	1442.00	14626.00	48450	20231121	-46.34	21800	20241115	19.27	46200	-43.72	20240603	21800	19.27	20241115	48000	-45.83	20231128	21800	19.27	20241115	1.86	N	213420	200	49 억	2526037	N	N	78	N	N
11	20241128	151057	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25900	-150	5	-0.58	917974850	35293	58.05	26300	26350	25650	33850	18250	26050	26010.11	10.17	-4041	27116	26582	26316	25782	25516	26450	25650	50	7800	200	18750	50	1	24831179	6431	17.96	1.77	12	0.14	1442.00	14626.00	48450	20231121	-46.54	21800	20241115	18.81	46200	-43.94	20240603	21800	18.81	20241115	48000	-46.04	20231128	21800	18.81	20241115	1.86	N	213420	200	49 억	2526037	N	N	297	N	N
12	20241128	141054	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25800	-250	5	-0.96	739848200	28406	46.72	26300	26350	25750	33850	18250	26050	26045.49	10.17	-5187	27116	26582	26316	25782	25516	26450	25650	50	7800	200	18750	50	1	24831179	6406	17.89	1.76	12	0.11	1442.00	14626.00	48450	20231121	-46.75	21800	20241115	18.35	46200	-44.16	20240603	21800	18.35	20241115	48000	-46.25	20231128	21800	18.35	20241115	1.86	N	213420	200	49 억	2526037	N	N	297	N	N
13	20241128	131052	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25950	-100	5	-0.38	645242950	24746	40.70	26300	26350	25850	33850	18250	26050	26074.64	10.17	-5033	27116	26582	26316	25782	25516	26450	25650	50	7800	200	18750	50	1	24831179	6444	18.00	1.77	12	0.10	1442.00	14626.00	48450	20231121	-46.44	21800	20241115	19.04	46200	-43.83	20240603	21800	19.04	20241115	48000	-45.94	20231128	21800	19.04	20241115	1.86	N	213420	200	49 억	2526037	N	N	297	N	N
14	20241128	121054	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26000	-50	5	-0.19	546459300	20937	34.44	26300	26350	25900	33850	18250	26050	26100.17	10.17	-4183	27116	26582	26316	25782	25516	26450	25650	50	7800	200	18750	50	1	24831179	6456	18.03	1.78	12	0.08	1442.00	14626.00	48450	20231121	-46.34	21800	20241115	19.27	46200	-43.72	20240603	21800	19.27	20241115	48000	-45.83	20231128	21800	19.27	20241115	1.86	N	213420	200	49 억	2526037	N	N	297	N	N
15	20241128	111058	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26100	50	2	0.19	416748550	15946	26.23	26300	26350	25900	33850	18250	26050	26134.99	10.17	-3721	27116	26582	26316	25782	25516	26450	25650	50	7800	200	18750	50	1	24831179	6481	18.10	1.78	12	0.06	1442.00	14626.00	48450	20231121	-46.13	21800	20241115	19.72	46200	-43.51	20240603	21800	19.72	20241115	48000	-45.62	20231128	21800	19.72	20241115	1.86	N	213420	200	49 억	2526037	N	N	297	N	N
16	20241128	101054	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26200	150	2	0.58	253974600	9731	16.01	26300	26350	25900	33850	18250	26050	26099.54	10.17	-1809	27116	26582	26316	25782	25516	26450	25650	50	7800	200	18750	50	1	24831179	6506	18.17	1.79	12	0.04	1442.00	14626.00	48450	20231121	-45.92	21800	20241115	20.18	46200	-43.29	20240603	21800	20.18	20241115	48000	-45.42	20231128	21800	20.18	20241115	1.86	N	213420	200	49 억	2526037	N	N	297	N	N
17	20241128	091050	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26100	50	2	0.19	62090200	2381	3.92	26300	26300	25950	33850	18250	26050	26077.36	10.17	333	27116	26582	26316	25782	25516	26450	25650	50	7800	200	18750	50	1	24831179	6481	18.10	1.78	12	0.01	1442.00	14626.00	48450	20231121	-46.13	21800	20241115	19.72	46200	-43.51	20240603	21800	19.72	20241115	48000	-45.62	20231128	21800	19.72	20241115	1.86	N	213420	200	49 억	2526037	N	N	297	N	N
18	20241127	161026	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26050	-650	5	-2.43	1598351050	60715	98.38	26850	26850	26050	34700	18700	26700	26325.69	10.17	-3658	27400	27050	26450	26100	25500	27225	26275	50	8000	200	19220	50	1	24831179	6469	18.07	1.78	12	0.24	1442.00	14626.00	48450	20231121	-46.23	21800	20241115	19.50	46200	-43.61	20240603	21800	19.50	20241115	48000	-45.73	20231128	21800	19.50	20241115	1.83	N	213420	200	49 억	2525112	N	N	297	N	N
19	20241127	151047	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26100	-600	5	-2.25	1520439900	57730	93.54	26850	26850	26050	34700	18700	26700	26337.08	10.17	-2553	27400	27050	26450	26100	25500	27225	26275	50	8000	200	19220	50	1	24831179	6481	18.10	1.78	12	0.23	1442.00	14626.00	48450	20231121	-46.13	21800	20241115	19.72	46200	-43.51	20240603	21800	19.72	20241115	48000	-45.62	20231128	21800	19.72	20241115	1.83	N	213420	200	49 억	2525112	N	N	886	N	N
20	20241127	141043	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26400	-300	5	-1.12	1275352400	48387	78.40	26850	26850	26150	34700	18700	26700	26357.34	10.17	-887	27400	27050	26450	26100	25500	27225	26275	50	8000	200	19220	50	1	24831179	6555	18.31	1.81	12	0.19	1442.00	14626.00	48450	20231121	-45.51	21800	20241115	21.10	46200	-42.86	20240603	21800	21.10	20241115	48000	-45.00	20231128	21800	21.10	20241115	1.83	N	213420	200	49 억	2525112	N	N	886	N	N
21	20241127	131039	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26500	-200	5	-0.75	1043274950	39572	64.12	26850	26850	26150	34700	18700	26700	26363.97	10.17	-525	27400	27050	26450	26100	25500	27225	26275	50	8000	200	19220	50	1	24831179	6580	18.38	1.81	12	0.16	1442.00	14626.00	48450	20231121	-45.30	21800	20241115	21.56	46200	-42.64	20240603	21800	21.56	20241115	48000	-44.79	20231128	21800	21.56	20241115	1.83	N	213420	200	49 억	2525112	N	N	886	N	N
22	20241127	121049	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26250	-450	5	-1.69	853378650	32372	52.45	26850	26850	26150	34700	18700	26700	26361.63	10.17	-4596	27400	27050	26450	26100	25500	27225	26275	50	8000	200	19220	50	1	24831179	6518	18.20	1.79	12	0.13	1442.00	14626.00	48450	20231121	-45.82	21800	20241115	20.41	46200	-43.18	20240603	21800	20.41	20241115	48000	-45.31	20231128	21800	20.41	20241115	1.83	N	213420	200	49 억	2525112	N	N	886	N	N
23	20241127	111045	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26350	-350	5	-1.31	747385650	28343	45.92	26850	26850	26150	34700	18700	26700	26369.32	10.17	-5716	27400	27050	26450	26100	25500	27225	26275	50	8000	200	19220	50	1	24831179	6543	18.27	1.80	12	0.11	1442.00	14626.00	48450	20231121	-45.61	21800	20241115	20.87	46200	-42.97	20240603	21800	20.87	20241115	48000	-45.10	20231128	21800	20.87	20241115	1.83	N	213420	200	49 억	2525112	N	N	886	N	N
24	20241127	101045	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26250	-450	5	-1.69	523992950	19878	32.21	26850	26850	26150	34700	18700	26700	26360.45	10.17	-4274	27400	27050	26450	26100	25500	27225	26275	50	8000	200	19220	50	1	24831179	6518	18.20	1.79	12	0.08	1442.00	14626.00	48450	20231121	-45.82	21800	20241115	20.41	46200	-43.18	20240603	21800	20.41	20241115	48000	-45.31	20231128	21800	20.41	20241115	1.83	N	213420	200	49 억	2525112	N	N	886	N	N
25	20241127	091044	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26350	-350	5	-1.31	99947750	3777	6.12	26850	26850	26350	34700	18700	26700	26462.21	10.17	-1142	27400	27050	26450	26100	25500	27225	26275	50	8000	200	19220	50	1	24831179	6543	18.27	1.80	12	0.02	1442.00	14626.00	48450	20231121	-45.61	21800	20241115	20.87	46200	-42.97	20240603	21800	20.87	20241115	48000	-45.10	20231128	21800	20.87	20241115	1.83	N	213420	200	49 억	2525112	N	N	886	N	N
26	20241126	161027	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26700	650	2	2.50	1627029550	61567	57.87	26000	26800	25850	33850	18250	26050	26424.84	10.16	-985	27050	26550	26050	25550	25050	26800	25800	50	7800	200	18750	50	1	24831179	6630	18.52	1.83	12	0.25	1442.00	14626.00	48450	20231121	-44.89	21800	20241115	22.48	46200	-42.21	20240603	21800	22.48	20241115	48000	-44.38	20231128	21800	22.48	20241115	1.82	N	213420	200	49 억	2523591	N	N	788	N	N
27	20241126	151038	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26700	650	2	2.50	1532159550	58011	54.53	26000	26800	25850	33850	18250	26050	26411.53	10.16	-781	27050	26550	26050	25550	25050	26800	25800	50	7800	200	18750	50	1	24831179	6630	18.52	1.83	12	0.23	1442.00	14626.00	48450	20231121	-44.89	21800	20241115	22.48	46200	-42.21	20240603	21800	22.48	20241115	48000	-44.38	20231128	21800	22.48	20241115	1.82	N	213420	200	49 억	2523591	N	N	252	N	N
28	20241126	141039	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26450	400	2	1.54	1202610650	45648	42.91	26000	26550	25850	33850	18250	26050	26345.31	10.16	827	27050	26550	26050	25550	25050	26800	25800	50	7800	200	18750	50	1	24831179	6568	18.34	1.81	12	0.18	1442.00	14626.00	48450	20231121	-45.41	21800	20241115	21.33	46200	-42.75	20240603	21800	21.33	20241115	48000	-44.90	20231128	21800	21.33	20241115	1.82	N	213420	200	49 억	2523591	N	N	252	N	N
29	20241126	131035	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26500	450	2	1.73	1059727550	40249	37.83	26000	26550	25850	33850	18250	26050	26329.29	10.16	1932	27050	26550	26050	25550	25050	26800	25800	50	7800	200	18750	50	1	24831179	6580	18.38	1.81	12	0.16	1442.00	14626.00	48450	20231121	-45.30	21800	20241115	21.56	46200	-42.64	20240603	21800	21.56	20241115	48000	-44.79	20231128	21800	21.56	20241115	1.82	N	213420	200	49 억	2523591	N	N	252	N	N
30	20241126	121041	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26400	350	2	1.34	844359050	32110	30.18	26000	26500	25850	33850	18250	26050	26295.83	10.16	-933	27050	26550	26050	25550	25050	26800	25800	50	7800	200	18750	50	1	24831179	6555	18.31	1.81	12	0.13	1442.00	14626.00	48450	20231121	-45.51	21800	20241115	21.10	46200	-42.86	20240603	21800	21.10	20241115	48000	-45.00	20231128	21800	21.10	20241115	1.82	N	213420	200	49 억	2523591	N	N	252	N	N
31	20241126	111045	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26400	350	2	1.34	610753950	23267	21.87	26000	26450	25850	33850	18250	26050	26249.79	10.16	-1554	27050	26550	26050	25550	25050	26800	25800	50	7800	200	18750	50	1	24831179	6555	18.31	1.81	12	0.09	1442.00	14626.00	48450	20231121	-45.51	21800	20241115	21.10	46200	-42.86	20240603	21800	21.10	20241115	48000	-45.00	20231128	21800	21.10	20241115	1.82	N	213420	200	49 억	2523591	N	N	252	N	N
32	20241126	101052	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26200	150	2	0.58	390137200	14889	14.00	26000	26450	25850	33850	18250	26050	26203.05	10.16	-1134	27050	26550	26050	25550	25050	26800	25800	50	7800	200	18750	50	1	24831179	6506	18.17	1.79	12	0.06	1442.00	14626.00	48450	20231121	-45.92	21800	20241115	20.18	46200	-43.29	20240603	21800	20.18	20241115	48000	-45.42	20231128	21800	20.18	20241115	1.82	N	213420	200	49 억	2523591	N	N	252	N	N
33	20241126	091042	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26150	100	2	0.38	64862250	2491	2.34	26000	26200	25850	33850	18250	26050	26038.64	10.16	-1052	27050	26550	26050	25550	25050	26800	25800	50	7800	200	18750	50	1	24831179	6493	18.13	1.79	12	0.01	1442.00	14626.00	48450	20231121	-46.03	21800	20241115	19.95	46200	-43.40	20240603	21800	19.95	20241115	48000	-45.52	20231128	21800	19.95	20241115	1.82	N	213420	200	49 억	2523591	N	N	252	N	N
34	20241125	161015	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26050	400	2	1.56	2780343900	106315	72.15	25750	26550	25550	33300	18000	25650	26152.04	10.18	-4565	27216	26432	25516	24732	23816	26825	25125	50	7650	200	18460	50	1	24831179	6469	18.07	1.78	12	0.43	1442.00	14626.00	48450	20231121	-46.23	21800	20241115	19.50	46200	-43.61	20240603	21800	19.50	20241115	48000	-45.73	20231128	21800	19.50	20241115	1.77	N	213420	200	49 억	2528194	N	N	252	N	N
35	20241125	151036	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26050	400	2	1.56	2671039850	102121	69.31	25750	26550	25550	33300	18000	25650	26155.74	10.18	-3663	27216	26432	25516	24732	23816	26825	25125	50	7650	200	18460	50	1	24831179	6469	18.07	1.78	12	0.41	1442.00	14626.00	48450	20231121	-46.23	21800	20241115	19.50	46200	-43.61	20240603	21800	19.50	20241115	48000	-45.73	20231128	21800	19.50	20241115	1.77	N	213420	200	49 억	2528194	N	N	29	N	N
36	20241125	141033	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26150	500	2	1.95	2336185700	89299	60.60	25750	26550	25550	33300	18000	25650	26161.51	10.18	-4148	27216	26432	25516	24732	23816	26825	25125	50	7650	200	18460	50	1	24831179	6493	18.13	1.79	12	0.36	1442.00	14626.00	48450	20231121	-46.03	21800	20241115	19.95	46200	-43.40	20240603	21800	19.95	20241115	48000	-45.52	20231128	21800	19.95	20241115	1.77	N	213420	200	49 억	2528194	N	N	29	N	N
37	20241125	131025	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26250	600	2	2.34	2012451350	76930	52.21	25750	26550	25550	33300	18000	25650	26159.65	10.18	-1387	27216	26432	25516	24732	23816	26825	25125	50	7650	200	18460	50	1	24831179	6518	18.20	1.79	12	0.31	1442.00	14626.00	48450	20231121	-45.82	21800	20241115	20.41	46200	-43.18	20240603	21800	20.41	20241115	48000	-45.31	20231128	21800	20.41	20241115	1.77	N	213420	200	49 억	2528194	N	N	29	N	N
38	20241125	121037	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26200	550	2	2.14	1817679350	69502	47.17	25750	26550	25550	33300	18000	25650	26153.06	10.18	-1593	27216	26432	25516	24732	23816	26825	25125	50	7650	200	18460	50	1	24831179	6506	18.17	1.79	12	0.28	1442.00	14626.00	48450	20231121	-45.92	21800	20241115	20.18	46200	-43.29	20240603	21800	20.18	20241115	48000	-45.42	20231128	21800	20.18	20241115	1.77	N	213420	200	49 억	2528194	N	N	29	N	N
39	20241125	111031	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26250	600	2	2.34	1500799500	57407	38.96	25750	26550	25550	33300	18000	25650	26143.33	10.18	-2668	27216	26432	25516	24732	23816	26825	25125	50	7650	200	18460	50	1	24831179	6518	18.20	1.79	12	0.23	1442.00	14626.00	48450	20231121	-45.82	21800	20241115	20.41	46200	-43.18	20240603	21800	20.41	20241115	48000	-45.31	20231128	21800	20.41	20241115	1.77	N	213420	200	49 억	2528194	N	N	29	N	N
40	20241125	101018	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26150	500	2	1.95	1252945100	48001	32.58	25750	26550	25550	33300	18000	25650	26102.68	10.18	-3019	27216	26432	25516	24732	23816	26825	25125	50	7650	200	18460	50	1	24831179	6493	18.13	1.79	12	0.19	1442.00	14626.00	48450	20231121	-46.03	21800	20241115	19.95	46200	-43.40	20240603	21800	19.95	20241115	48000	-45.52	20231128	21800	19.95	20241115	1.77	N	213420	200	49 억	2528194	N	N	29	N	N
41	20241125	091020	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25900	250	2	0.97	301948400	11718	7.95	25750	25950	25550	33300	18000	25650	25768.12	10.18	2728	27216	26432	25516	24732	23816	26825	25125	50	7650	200	18460	50	1	24831179	6431	17.96	1.77	12	0.05	1442.00	14626.00	48450	20231121	-46.54	21800	20241115	18.81	46200	-43.94	20240603	21800	18.81	20241115	48000	-46.04	20231128	21800	18.81	20241115	1.77	N	213420	200	49 억	2528194	N	N	29	N	N
42	20241122	160922	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25650	1050	2	4.27	3776686400	146530	131.34	24950	26300	24600	31950	17250	24600	25774.22	10.31	-16921	25700	25150	24500	23950	23300	25425	24225	50	7350	200	17710	50	1	24831179	6369	17.79	1.75	12	0.59	1442.00	14626.00	48450	20231121	-47.06	21800	20241115	17.66	46200	-44.48	20240603	21800	17.66	20241115	48050	-46.62	20231122	21800	17.66	20241115	1.72	N	213420	200	49 억	2560606	N	N	29	N	N
43	20241122	150936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25750	1150	2	4.67	3637448950	141098	126.47	24950	26300	24600	31950	17250	24600	25779.59	10.31	-15398	25700	25150	24500	23950	23300	25425	24225	50	7350	200	17710	50	1	24831179	6394	17.86	1.76	12	0.57	1442.00	14626.00	48450	20231121	-46.85	21800	20241115	18.12	46200	-44.26	20240603	21800	18.12	20241115	48050	-46.41	20231122	21800	18.12	20241115	1.72	N	213420	200	49 억	2560606	N	N	447	N	N
44	20241122	140938	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25750	1150	2	4.67	3117917000	120872	108.34	24950	26300	24600	31950	17250	24600	25795.20	10.31	-9194	25700	25150	24500	23950	23300	25425	24225	50	7350	200	17710	50	1	24831179	6394	17.86	1.76	12	0.49	1442.00	14626.00	48450	20231121	-46.85	21800	20241115	18.12	46200	-44.26	20240603	21800	18.12	20241115	48050	-46.41	20231122	21800	18.12	20241115	1.72	N	213420	200	49 억	2560606	N	N	447	N	N
45	20241122	130932	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25750	1150	2	4.67	2666239950	103314	92.60	24950	26300	24600	31950	17250	24600	25807.15	10.31	-5535	25700	25150	24500	23950	23300	25425	24225	50	7350	200	17710	50	1	24831179	6394	17.86	1.76	12	0.42	1442.00	14626.00	48450	20231121	-46.85	21800	20241115	18.12	46200	-44.26	20240603	21800	18.12	20241115	48050	-46.41	20231122	21800	18.12	20241115	1.72	N	213420	200	49 억	2560606	N	N	447	N	N
46	20241122	120938	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25750	1150	2	4.67	2327374050	90213	80.86	24950	26300	24600	31950	17250	24600	25798.65	10.31	-5480	25700	25150	24500	23950	23300	25425	24225	50	7350	200	17710	50	1	24831179	6394	17.86	1.76	12	0.36	1442.00	14626.00	48450	20231121	-46.85	21800	20241115	18.12	46200	-44.26	20240603	21800	18.12	20241115	48050	-46.41	20231122	21800	18.12	20241115	1.72	N	213420	200	49 억	2560606	N	N	447	N	N
47	20241122	110929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25950	1350	2	5.49	1895717900	73470	65.85	24950	26300	24600	31950	17250	24600	25802.61	10.31	-3013	25700	25150	24500	23950	23300	25425	24225	50	7350	200	17710	50	1	24831179	6444	18.00	1.77	12	0.30	1442.00	14626.00	48450	20231121	-46.44	21800	20241115	19.04	46200	-43.83	20240603	21800	19.04	20241115	48050	-45.99	20231122	21800	19.04	20241115	1.72	N	213420	200	49 억	2560606	N	N	447	N	N
48	20241122	100948	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26100	1500	2	6.10	1319929650	51358	46.03	24950	26300	24600	31950	17250	24600	25700.57	10.31	253	25700	25150	24500	23950	23300	25425	24225	50	7350	200	17710	50	1	24831179	6481	18.10	1.78	12	0.21	1442.00	14626.00	48450	20231121	-46.13	21800	20241115	19.72	46200	-43.51	20240603	21800	19.72	20241115	48050	-45.68	20231122	21800	19.72	20241115	1.72	N	213420	200	49 억	2560606	N	N	447	N	N
49	20241122	090939	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24950	350	2	1.42	85577400	3452	3.09	24950	25000	24600	31950	17250	24600	24790.67	10.31	-823	25700	25150	24500	23950	23300	25425	24225	50	7350	200	17710	50	1	24831179	6195	17.30	1.71	12	0.01	1442.00	14626.00	48450	20231121	-48.50	21800	20241115	14.45	46200	-46.00	20240603	21800	14.45	20241115	48050	-48.07	20231122	21800	14.45	20241115	1.72	N	213420	200	49 억	2560606	N	N	447	N	N
50	20241121	160930	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24600	600	2	2.50	2732655700	111420	103.98	23850	25050	23850	31200	16800	24000	24525.66	10.38	-33639	25066	24532	23716	23182	22366	24800	23450	50	7200	200	17280	50	1	24831179	6108	17.06	1.68	12	0.45	1442.00	14626.00	48450	20231121	-49.23	21800	20241115	12.84	46200	-46.75	20240603	21800	12.84	20241115	48450	-49.23	20231121	21800	12.84	20241115	1.68	N	213420	200	49 억	2577238	N	N	447	N	N
51	20241121	150948	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24700	700	2	2.92	2582089850	105320	98.29	23850	25050	23850	31200	16800	24000	24516.62	10.38	-31972	25066	24532	23716	23182	22366	24800	23450	50	7200	200	17280	50	1	24831179	6133	17.13	1.69	12	0.42	1442.00	14626.00	48450	20231121	-49.02	21800	20241115	13.30	46200	-46.54	20240603	21800	13.30	20241115	48450	-49.02	20231121	21800	13.30	20241115	1.68	N	213420	200	49 억	2577238	N	N	1719	N	N
52	20241121	140946	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24750	750	2	3.12	1925121450	78913	73.65	23850	24850	23850	31200	16800	24000	24395.50	10.38	-22806	25066	24532	23716	23182	22366	24800	23450	50	7200	200	17280	50	1	24831179	6146	17.16	1.69	12	0.32	1442.00	14626.00	48450	20231121	-48.92	21800	20241115	13.53	46200	-46.43	20240603	21800	13.53	20241115	48450	-48.92	20231121	21800	13.53	20241115	1.68	N	213420	200	49 억	2577238	N	N	1719	N	N
53	20241121	130939	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24600	600	2	2.50	1314139200	54171	50.56	23850	24650	23850	31200	16800	24000	24259.10	10.38	-9717	25066	24532	23716	23182	22366	24800	23450	50	7200	200	17280	50	1	24831179	6108	17.06	1.68	12	0.22	1442.00	14626.00	48450	20231121	-49.23	21800	20241115	12.84	46200	-46.75	20240603	21800	12.84	20241115	48450	-49.23	20231121	21800	12.84	20241115	1.68	N	213420	200	49 억	2577238	N	N	1719	N	N
54	20241121	120940	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24350	350	2	1.46	944936950	39045	36.44	23850	24400	23850	31200	16800	24000	24201.23	10.38	-8294	25066	24532	23716	23182	22366	24800	23450	50	7200	200	17280	50	1	24831179	6046	16.89	1.66	12	0.16	1442.00	14626.00	48450	20231121	-49.74	21800	20241115	11.70	46200	-47.29	20240603	21800	11.70	20241115	48450	-49.74	20231121	21800	11.70	20241115	1.68	N	213420	200	49 억	2577238	N	N	1719	N	N
55	20241121	110943	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24250	250	2	1.04	742944100	30716	28.67	23850	24400	23850	31200	16800	24000	24187.53	10.38	-6384	25066	24532	23716	23182	22366	24800	23450	50	7200	200	17280	50	1	24831179	6022	16.82	1.66	12	0.12	1442.00	14626.00	48450	20231121	-49.95	21800	20241115	11.24	46200	-47.51	20240603	21800	11.24	20241115	48450	-49.95	20231121	21800	11.24	20241115	1.68	N	213420	200	49 억	2577238	N	N	1719	N	N
56	20241121	100943	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24300	300	2	1.25	565623000	23428	21.86	23850	24400	23850	31200	16800	24000	24143.04	10.38	-7205	25066	24532	23716	23182	22366	24800	23450	50	7200	200	17280	50	1	24831179	6034	16.85	1.66	12	0.09	1442.00	14626.00	48450	20231121	-49.85	21800	20241115	11.47	46200	-47.40	20240603	21800	11.47	20241115	48450	-49.85	20231121	21800	11.47	20241115	1.68	N	213420	200	49 억	2577238	N	N	1719	N	N
57	20241121	090945	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24050	50	2	0.21	175548550	7326	6.84	23850	24250	23850	31200	16800	24000	23962.40	10.38	-3384	25066	24532	23716	23182	22366	24800	23450	50	7200	200	17280	50	1	24831179	5972	16.68	1.64	12	0.03	1442.00	14626.00	48450	20231121	-50.36	21800	20241115	10.32	46200	-47.94	20240603	21800	10.32	20241115	48450	-50.36	20231121	21800	10.32	20241115	1.68	N	213420	200	49 억	2577238	N	N	1719	N	N
58	20241120	160936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	1050	2	4.58	2527036200	106001	144.14	22950	24250	22900	29800	16100	22950	23836.13	10.38	-10626	23350	23150	22850	22650	22350	23000	22500	50	6850	200	16520	50	1	24831179	5959	16.64	1.64	12	0.43	1442.00	14626.00	48450	20231121	-50.46	21800	20241115	10.09	46200	-48.05	20240603	21800	10.09	20241115	48450	-50.46	20231121	21800	10.09	20241115	1.67	N	213420	200	49 억	2578517	N	N	509	N	N
59	20241120	150948	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24050	1100	2	4.79	2372524650	99562	135.38	22950	24250	22900	29800	16100	22950	23829.62	10.38	-10297	23350	23150	22850	22650	22350	23000	22500	50	6850	200	16520	50	1	24831179	5972	16.68	1.64	12	0.40	1442.00	14626.00	48450	20231121	-50.36	21800	20241115	10.32	46200	-47.94	20240603	21800	10.32	20241115	48450	-50.36	20231121	21800	10.32	20241115	1.67	N	213420	200	49 억	2578517	N	N	315	N	N
60	20241120	140950	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24150	1200	2	5.23	2086492650	87696	119.25	22950	24200	22900	29800	16100	22950	23792.34	10.38	-6389	23350	23150	22850	22650	22350	23000	22500	50	6850	200	16520	50	1	24831179	5997	16.75	1.65	12	0.35	1442.00	14626.00	48450	20231121	-50.15	21800	20241115	10.78	46200	-47.73	20240603	21800	10.78	20241115	48450	-50.15	20231121	21800	10.78	20241115	1.67	N	213420	200	49 억	2578517	N	N	315	N	N
61	20241120	130952	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	1050	2	4.58	1796714950	75681	102.91	22950	24150	22900	29800	16100	22950	23740.63	10.38	-4400	23350	23150	22850	22650	22350	23000	22500	50	6850	200	16520	50	1	24831179	5959	16.64	1.64	12	0.30	1442.00	14626.00	48450	20231121	-50.46	21800	20241115	10.09	46200	-48.05	20240603	21800	10.09	20241115	48450	-50.46	20231121	21800	10.09	20241115	1.67	N	213420	200	49 억	2578517	N	N	315	N	N
62	20241120	120950	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24100	1150	2	5.01	1561314750	65896	89.60	22950	24150	22900	29800	16100	22950	23693.62	10.38	-3916	23350	23150	22850	22650	22350	23000	22500	50	6850	200	16520	50	1	24831179	5984	16.71	1.65	12	0.27	1442.00	14626.00	48450	20231121	-50.26	21800	20241115	10.55	46200	-47.84	20240603	21800	10.55	20241115	48450	-50.26	20231121	21800	10.55	20241115	1.67	N	213420	200	49 억	2578517	N	N	315	N	N
63	20241120	110952	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24050	1100	2	4.79	1445914000	61095	83.07	22950	24150	22900	29800	16100	22950	23666.65	10.38	-2771	23350	23150	22850	22650	22350	23000	22500	50	6850	200	16520	50	1	24831179	5972	16.68	1.64	12	0.25	1442.00	14626.00	48450	20231121	-50.36	21800	20241115	10.32	46200	-47.94	20240603	21800	10.32	20241115	48450	-50.36	20231121	21800	10.32	20241115	1.67	N	213420	200	49 억	2578517	N	N	315	N	N
64	20241120	100949	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23800	850	2	3.70	866745050	36919	50.20	22950	23900	22900	29800	16100	22950	23476.94	10.38	2933	23350	23150	22850	22650	22350	23000	22500	50	6850	200	16520	50	1	24831179	5910	16.50	1.63	12	0.15	1442.00	14626.00	48450	20231121	-50.88	21800	20241115	9.17	46200	-48.48	20240603	21800	9.17	20241115	48450	-50.88	20231121	21800	9.17	20241115	1.67	N	213420	200	49 억	2578517	N	N	315	N	N
65	20241120	090949	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	50	2	0.22	99959400	4345	5.91	22950	23300	22950	29800	16100	22950	23005.62	10.38	-198	23350	23150	22850	22650	22350	23000	22500	50	6850	200	16520	50	1	24831179	5711	15.95	1.57	12	0.02	1442.00	14626.00	48450	20231121	-52.53	21800	20241115	5.50	46200	-50.22	20240603	21800	5.50	20241115	48450	-52.53	20231121	21800	5.50	20241115	1.67	N	213420	200	49 억	2578517	N	N	315	N	N
66	20241119	160857	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22950	-50	5	-0.22	1666136950	73197	59.85	23000	23050	22550	29900	16100	23000	22762.20	10.44	-9189	24133	23566	22933	22366	21733	23850	22650	50	6900	200	16560	50	1	24831179	5699	15.92	1.57	12	0.29	1442.00	14626.00	48450	20231121	-52.63	21800	20241115	5.28	46200	-50.32	20240603	21800	5.28	20241115	48450	-52.63	20231121	21800	5.28	20241115	1.69	N	213420	200	49 억	2591247	N	N	315	N	N
67	20241119	150911	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22950	-50	5	-0.22	1597757250	70213	57.41	23000	23050	22550	29900	16100	23000	22755.86	10.44	-9678	24133	23566	22933	22366	21733	23850	22650	50	6900	200	16560	50	1	24831179	5699	15.92	1.57	12	0.28	1442.00	14626.00	48450	20231121	-52.63	21800	20241115	5.28	46200	-50.32	20240603	21800	5.28	20241115	48450	-52.63	20231121	21800	5.28	20241115	1.69	N	213420	200	49 억	2591247	N	N	193	N	N
68	20241119	140910	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22700	-300	5	-1.30	1116880050	49134	40.18	23000	23050	22550	29900	16100	23000	22731.31	10.44	-10950	24133	23566	22933	22366	21733	23850	22650	50	6900	200	16560	50	1	24831179	5637	15.74	1.55	12	0.20	1442.00	14626.00	48450	20231121	-53.15	21800	20241115	4.13	46200	-50.87	20240603	21800	4.13	20241115	48450	-53.15	20231121	21800	4.13	20241115	1.69	N	213420	200	49 억	2591247	N	N	193	N	N
69	20241119	130913	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22900	-100	5	-0.43	921858600	40584	33.19	23000	23050	22550	29900	16100	23000	22714.83	10.44	-10216	24133	23566	22933	22366	21733	23850	22650	50	6900	200	16560	50	1	24831179	5686	15.88	1.57	12	0.16	1442.00	14626.00	48450	20231121	-52.73	21800	20241115	5.05	46200	-50.43	20240603	21800	5.05	20241115	48450	-52.73	20231121	21800	5.05	20241115	1.69	N	213420	200	49 억	2591247	N	N	193	N	N
70	20241119	120903	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22750	-250	5	-1.09	798206500	35176	28.76	23000	23050	22550	29900	16100	23000	22691.79	10.44	-11216	24133	23566	22933	22366	21733	23850	22650	50	6900	200	16560	50	1	24831179	5649	15.78	1.56	12	0.14	1442.00	14626.00	48450	20231121	-53.04	21800	20241115	4.36	46200	-50.76	20240603	21800	4.36	20241115	48450	-53.04	20231121	21800	4.36	20241115	1.69	N	213420	200	49 억	2591247	N	N	193	N	N
71	20241119	110913	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22750	-250	5	-1.09	652978100	28795	23.55	23000	23050	22550	29900	16100	23000	22676.79	10.44	-14404	24133	23566	22933	22366	21733	23850	22650	50	6900	200	16560	50	1	24831179	5649	15.78	1.56	12	0.12	1442.00	14626.00	48450	20231121	-53.04	21800	20241115	4.36	46200	-50.76	20240603	21800	4.36	20241115	48450	-53.04	20231121	21800	4.36	20241115	1.69	N	213420	200	49 억	2591247	N	N	193	N	N
72	20241119	100936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22700	-300	5	-1.30	408086650	17995	14.71	23000	23050	22550	29900	16100	23000	22677.78	10.44	-10805	24133	23566	22933	22366	21733	23850	22650	50	6900	200	16560	50	1	24831179	5637	15.74	1.55	12	0.07	1442.00	14626.00	48450	20231121	-53.15	21800	20241115	4.13	46200	-50.87	20240603	21800	4.13	20241115	48450	-53.15	20231121	21800	4.13	20241115	1.69	N	213420	200	49 억	2591247	N	N	193	N	N
73	20241119	090929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22650	-350	5	-1.52	107292200	4722	3.86	23000	23050	22550	29900	16100	23000	22721.77	10.44	-3022	24133	23566	22933	22366	21733	23850	22650	50	6900	200	16560	50	1	24831179	5624	15.71	1.55	12	0.02	1442.00	14626.00	48450	20231121	-53.25	21800	20241115	3.90	46200	-50.97	20240603	21800	3.90	20241115	48450	-53.25	20231121	21800	3.90	20241115	1.69	N	213420	200	49 억	2591247	N	N	193	N	N
74	20241118	160901	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	300	2	1.32	2799497850	122034	75.89	22650	23500	22300	29500	15900	22700	22940.15	10.30	12101	23500	23100	22450	22050	21400	23300	22250	50	6800	200	16340	50	1	24831179	5711	15.95	1.57	12	0.49	1442.00	14626.00	48450	20231121	-52.53	21800	20241115	5.50	46200	-50.22	20240603	21800	5.50	20241115	48450	-52.53	20231121	21800	5.50	20241115	1.76	N	213420	200	49 억	2557464	N	N	192	N	N
75	20241118	150912	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22750	50	2	0.22	2665406050	116183	72.25	22650	23500	22300	29500	15900	22700	22941.45	10.30	10855	23500	23100	22450	22050	21400	23300	22250	50	6800	200	16340	50	1	24831179	5649	15.78	1.56	12	0.47	1442.00	14626.00	48450	20231121	-53.04	21800	20241115	4.36	46200	-50.76	20240603	21800	4.36	20241115	48450	-53.04	20231121	21800	4.36	20241115	1.76	N	213420	200	49 억	2557464	N	N	89	N	N
76	20241118	140914	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	550	2	2.42	1398844300	60467	37.60	22650	23500	22300	29500	15900	22700	23134.04	10.30	-9254	23500	23100	22450	22050	21400	23300	22250	50	6800	200	16340	50	1	24831179	5773	16.12	1.59	12	0.24	1442.00	14626.00	48450	20231121	-52.01	21800	20241115	6.65	46200	-49.68	20240603	21800	6.65	20241115	48450	-52.01	20231121	21800	6.65	20241115	1.76	N	213420	200	49 억	2557464	N	N	89	N	N
77	20241118	130909	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23200	500	2	2.20	1208448150	52253	32.49	22650	23500	22300	29500	15900	22700	23126.90	10.30	-7383	23500	23100	22450	22050	21400	23300	22250	50	6800	200	16340	50	1	24831179	5761	16.09	1.59	12	0.21	1442.00	14626.00	48450	20231121	-52.12	21800	20241115	6.42	46200	-49.78	20240603	21800	6.42	20241115	48450	-52.12	20231121	21800	6.42	20241115	1.76	N	213420	200	49 억	2557464	N	N	89	N	N
78	20241118	120913	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	550	2	2.42	1013995500	43865	27.28	22650	23500	22300	29500	15900	22700	23116.32	10.30	-3379	23500	23100	22450	22050	21400	23300	22250	50	6800	200	16340	50	1	24831179	5773	16.12	1.59	12	0.18	1442.00	14626.00	48450	20231121	-52.01	21800	20241115	6.65	46200	-49.68	20240603	21800	6.65	20241115	48450	-52.01	20231121	21800	6.65	20241115	1.76	N	213420	200	49 억	2557464	N	N	89	N	N
79	20241118	110913	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	700	2	3.08	846116900	36668	22.80	22650	23500	22300	29500	15900	22700	23075.12	10.30	468	23500	23100	22450	22050	21400	23300	22250	50	6800	200	16340	50	1	24831179	5810	16.23	1.60	12	0.15	1442.00	14626.00	48450	20231121	-51.70	21800	20241115	7.34	46200	-49.35	20240603	21800	7.34	20241115	48450	-51.70	20231121	21800	7.34	20241115	1.76	N	213420	200	49 억	2557464	N	N	89	N	N
80	20241118	100901	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	450	2	1.98	529016700	23078	14.35	22650	23300	22300	29500	15900	22700	22923.03	10.30	-533	23500	23100	22450	22050	21400	23300	22250	50	6800	200	16340	50	1	24831179	5748	16.05	1.58	12	0.09	1442.00	14626.00	48450	20231121	-52.22	21800	20241115	6.19	46200	-49.89	20240603	21800	6.19	20241115	48450	-52.22	20231121	21800	6.19	20241115	1.76	N	213420	200	49 억	2557464	N	N	89	N	N
81	20241118	090901	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22550	-150	5	-0.66	162725500	7187	4.47	22650	22850	22300	29500	15900	22700	22641.61	10.30	-2701	23500	23100	22450	22050	21400	23300	22250	50	6800	200	16340	50	1	24831179	5599	15.64	1.54	12	0.03	1442.00	14626.00	48450	20231121	-53.46	21800	20241115	3.44	46200	-51.19	20240603	21800	3.44	20241115	48450	-53.46	20231121	21800	3.44	20241115	1.76	N	213420	200	49 억	2557464	N	N	89	N	N
82	20241115	160932	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22700	550	2	2.48	3601241100	160591	111.82	21800	22850	21800	28750	15550	22150	22424.60	10.13	32105	24016	23082	22566	21632	21116	22825	21375	50	6600	200	15940	50	1	24831179	5637	15.74	1.55	12	0.65	1442.00	14626.00	48450	20231121	-53.15	21800	20241115	4.13	46200	-50.87	20240603	21800	4.13	20241115	48450	-53.15	20231121	21800	4.13	20241115	1.80	N	213420	200	49 억	2516019	N	N	89	N	N
83	20241115	151000	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22600	450	2	2.03	3399824150	151704	105.63	21800	22850	21800	28750	15550	22150	22411.25	10.13	32514	24016	23082	22566	21632	21116	22825	21375	50	6600	200	15940	50	1	24831179	5612	15.67	1.55	12	0.61	1442.00	14626.00	48450	20231121	-53.35	21800	20241115	3.67	46200	-51.08	20240603	21800	3.67	20241115	48450	-53.35	20231121	21800	3.67	20241115	1.80	N	213420	200	49 억	2516019	N	N	351	N	N
84	20241115	140950	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22650	500	2	2.26	2882855550	128844	89.71	21800	22850	21800	28750	15550	22150	22375.12	10.13	25203	24016	23082	22566	21632	21116	22825	21375	50	6600	200	15940	50	1	24831179	5624	15.71	1.55	12	0.52	1442.00	14626.00	48450	20231121	-53.25	21800	20241115	3.90	46200	-50.97	20240603	21800	3.90	20241115	48450	-53.25	20231121	21800	3.90	20241115	1.80	N	213420	200	49 억	2516019	N	N	351	N	N
85	20241115	130950	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22550	400	2	1.81	2408202950	107766	75.04	21800	22850	21800	28750	15550	22150	22346.96	10.13	13880	24016	23082	22566	21632	21116	22825	21375	50	6600	200	15940	50	1	24831179	5599	15.64	1.54	12	0.43	1442.00	14626.00	48450	20231121	-53.46	21800	20241115	3.44	46200	-51.19	20240603	21800	3.44	20241115	48450	-53.46	20231121	21800	3.44	20241115	1.80	N	213420	200	49 억	2516019	N	N	351	N	N
86	20241115	120954	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22050	-100	5	-0.45	1916757400	85908	59.82	21800	22850	21800	28750	15550	22150	22312.12	10.13	4860	24016	23082	22566	21632	21116	22825	21375	50	6600	200	15940	50	1	24831179	5475	15.29	1.51	12	0.35	1442.00	14626.00	48450	20231121	-54.49	21800	20241115	1.15	46200	-52.27	20240603	21800	1.15	20241115	48450	-54.49	20231121	21800	1.15	20241115	1.80	N	213420	200	49 억	2516019	N	N	351	N	N
87	20241115	110929	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22300	150	2	0.68	1494584500	66873	46.56	21800	22850	21800	28750	15550	22150	22350.19	10.13	4352	24016	23082	22566	21632	21116	22825	21375	50	6600	200	15940	50	1	24831179	5537	15.46	1.52	12	0.27	1442.00	14626.00	48450	20231121	-53.97	21800	20241115	2.29	46200	-51.73	20240603	21800	2.29	20241115	48450	-53.97	20231121	21800	2.29	20241115	1.80	N	213420	200	49 억	2516019	N	N	351	N	N
88	20241115	100928	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22250	100	2	0.45	843644750	38017	26.47	21800	22500	21800	28750	15550	22150	22191.47	10.13	4548	24016	23082	22566	21632	21116	22825	21375	50	6600	200	15940	50	1	24831179	5525	15.43	1.52	12	0.15	1442.00	14626.00	48450	20231121	-54.08	21800	20241115	2.06	46200	-51.84	20240603	21800	2.06	20241115	48450	-54.08	20231121	21800	2.06	20241115	1.80	N	213420	200	49 억	2516019	N	N	351	N	N
89	20241115	090846	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22300	150	2	0.68	302741000	13732	9.56	21800	22300	21800	28750	15550	22150	22044.86	10.13	1288	24016	23082	22566	21632	21116	22825	21375	50	6600	200	15940	50	1	24831179	5537	15.46	1.52	12	0.06	1442.00	14626.00	48450	20231121	-53.97	21800	20241115	2.29	46200	-51.73	20240603	21800	2.29	20241115	48450	-53.97	20231121	21800	2.29	20241115	1.80	N	213420	200	49 억	2516019	N	N	351	N	N
90	20241114	160923	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22300	-650	5	-2.83	2771683250	121933	75.32	22900	23500	22300	29800	16100	22950	22730.20	10.37	4223	24816	23882	23416	22482	22016	23650	22250	50	6850	200	16520	50	1	24831179	5537	15.46	1.52	12	0.49	1442.00	14626.00	48450	20231121	-53.97	22300	20241114	0.00	46200	-51.73	20240603	22300	0.00	20241114	48450	-53.97	20231121	22300	0.00	20241114	1.90	N	213420	200	49 억	2574979	N	N	1917	N	N
91	20241114	150928	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22300	-650	5	-2.83	2413151450	105899	65.42	22900	23500	22300	29800	16100	22950	22786.43	10.37	-1010	24816	23882	23416	22482	22016	23650	22250	50	6850	200	16520	50	1	24831179	5537	15.46	1.52	12	0.43	1442.00	14626.00	48450	20231121	-53.97	22300	20241114	0.00	46200	-51.73	20240603	22300	0.00	20241114	48450	-53.97	20231121	22300	0.00	20241114	1.90	N	213420	200	49 억	2574979	N	N	1917	N	N
92	20241114	140921	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22550	-400	5	-1.74	1958773850	85666	52.92	22900	23500	22450	29800	16100	22950	22864.69	10.37	-2588	24816	23882	23416	22482	22016	23650	22250	50	6850	200	16520	50	1	24831179	5599	15.64	1.54	12	0.34	1442.00	14626.00	48450	20231121	-53.46	22450	20241114	0.45	46200	-51.19	20240603	22450	0.45	20241114	48450	-53.46	20231121	22450	0.45	20241114	1.90	N	213420	200	49 억	2574979	N	N	1917	N	N
93	20241114	130922	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22550	-400	5	-1.74	1605040900	69988	43.23	22900	23500	22450	29800	16100	22950	22932.95	10.37	-5523	24816	23882	23416	22482	22016	23650	22250	50	6850	200	16520	50	1	24831179	5599	15.64	1.54	12	0.28	1442.00	14626.00	48450	20231121	-53.46	22450	20241114	0.45	46200	-51.19	20240603	22450	0.45	20241114	48450	-53.46	20231121	22450	0.45	20241114	1.90	N	213420	200	49 억	2574979	N	N	1917	N	N
94	20241114	120920	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22850	-100	5	-0.44	1173399750	50895	31.44	22900	23500	22700	29800	16100	22950	23056.47	10.37	-3686	24816	23882	23416	22482	22016	23650	22250	50	6850	200	16520	50	1	24831179	5674	15.85	1.56	12	0.20	1442.00	14626.00	48450	20231121	-52.84	22700	20241114	0.66	46200	-50.54	20240603	22700	0.66	20241114	48450	-52.84	20231121	22700	0.66	20241114	1.90	N	213420	200	49 억	2574979	N	N	1917	N	N
95	20241114	110919	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22950	0	3	0.00	800706100	34562	21.35	22900	23500	22900	29800	16100	22950	23170.78	10.37	1894	24816	23882	23416	22482	22016	23650	22250	50	6850	200	16520	50	1	24831179	5699	15.92	1.57	12	0.14	1442.00	14626.00	48450	20231121	-52.63	22900	20241114	0.22	46200	-50.32	20240603	22900	0.22	20241114	48450	-52.63	20231121	22900	0.22	20241114	1.90	N	213420	200	49 억	2574979	N	N	1917	N	N
96	20241114	100939	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23300	350	2	1.53	212946400	9228	5.70	22900	23300	22900	29800	16100	22950	23084.19	10.37	1840	24816	23882	23416	22482	22016	23650	22250	50	6850	200	16520	50	1	24831179	5786	16.16	1.59	12	0.04	1442.00	14626.00	48450	20231121	-51.91	22900	20241114	1.75	46200	-49.57	20240603	22900	1.75	20241114	48450	-51.91	20231121	22900	1.75	20241114	1.90	N	213420	200	49 억	2574979	N	N	1917	N	N
97	20241114	090915	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22950	0	3	0.00	0	0	0.00	0	0	0	29800	16100	22950	0.00	10.37	0	24816	23882	23416	22482	22016	23650	22250	50	6850	200	16520	50	1	24831179	5699	15.92	1.57	12	0.00	1442.00	14626.00	48450	20231121	-52.63	22950	20241113	0.00	46200	-50.32	20240603	22950	0.00	20241113	48450	-52.63	20231121	22950	0.00	20241113	1.90	N	213420	200	49 억	2574979	N	N	1917	N	N
98	20241113	160600	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22950	-1200	5	-4.97	3761770650	161144	113.99	23800	24350	22950	31350	16950	24150	23344.19	10.25	36125	25183	24666	24283	23766	23383	24475	23575	50	7200	200	17380	50	1	24831179	5699	15.92	1.57	12	0.65	1442.00	14626.00	48450	20231121	-52.63	22950	20241113	0.00	46200	-50.32	20240603	22950	0.00	20241113	48450	-52.63	20231121	22950	0.00	20241113	1.98	N	213420	200	49 억	2545991	N	N	1917	N	N
99	20241113	150629	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23000	-1150	5	-4.76	3506480750	150033	106.13	23800	24350	22950	31350	16950	24150	23370.88	10.25	31717	25183	24666	24283	23766	23383	24475	23575	50	7200	200	17380	50	1	24831179	5711	15.95	1.57	12	0.60	1442.00	14626.00	48450	20231121	-52.53	22950	20241113	0.22	46200	-50.22	20240603	22950	0.22	20241113	48450	-52.53	20231121	22950	0.22	20241113	1.98	N	213420	200	49 억	2545991	N	N	84	N	N
100	20241113	140626	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23150	-1000	5	-4.14	2668138000	113687	80.42	23800	24350	23000	31350	16950	24150	23468.56	10.25	16036	25183	24666	24283	23766	23383	24475	23575	50	7200	200	17380	50	1	24831179	5748	16.05	1.58	12	0.46	1442.00	14626.00	48450	20231121	-52.22	23000	20241113	0.65	46200	-49.89	20240603	23000	0.65	20241113	48450	-52.22	20231121	23000	0.65	20241113	1.98	N	213420	200	49 억	2545991	N	N	84	N	N
101	20241113	130625	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23200	-950	5	-3.93	1992122250	84520	59.79	23800	24350	23150	31350	16950	24150	23569.15	10.25	4696	25183	24666	24283	23766	23383	24475	23575	50	7200	200	17380	50	1	24831179	5761	16.09	1.59	12	0.34	1442.00	14626.00	48450	20231121	-52.12	23150	20241113	0.22	46200	-49.78	20240603	23150	0.22	20241113	48450	-52.12	20231121	23150	0.22	20241113	1.98	N	213420	200	49 억	2545991	N	N	84	N	N
102	20241113	120621	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23450	-700	5	-2.90	1370543350	57893	40.95	23800	24350	23350	31350	16950	24150	23672.91	10.25	4270	25183	24666	24283	23766	23383	24475	23575	50	7200	200	17380	50	1	24831179	5823	16.26	1.60	12	0.23	1442.00	14626.00	48450	20231121	-51.60	23350	20241113	0.43	46200	-49.24	20240603	23350	0.43	20241113	48450	-51.60	20231121	23350	0.43	20241113	1.98	N	213420	200	49 억	2545991	N	N	84	N	N
103	20241113	110619	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23700	-450	5	-1.86	1010394200	42552	30.10	23800	24350	23550	31350	16950	24150	23743.97	10.25	-374	25183	24666	24283	23766	23383	24475	23575	50	7200	200	17380	50	1	24831179	5885	16.44	1.62	12	0.17	1442.00	14626.00	48450	20231121	-51.08	23550	20241113	0.64	46200	-48.70	20240603	23550	0.64	20241113	48450	-51.08	20231121	23550	0.64	20241113	1.98	N	213420	200	49 억	2545991	N	N	84	N	N
104	20241113	100620	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23700	-450	5	-1.86	651254250	27375	19.36	23800	24350	23550	31350	16950	24150	23788.79	10.25	-4054	25183	24666	24283	23766	23383	24475	23575	50	7200	200	17380	50	1	24831179	5885	16.44	1.62	12	0.11	1442.00	14626.00	48450	20231121	-51.08	23550	20241113	0.64	46200	-48.70	20240603	23550	0.64	20241113	48450	-51.08	20231121	23550	0.64	20241113	1.98	N	213420	200	49 억	2545991	N	N	84	N	N
105	20241113	090611	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24200	50	2	0.21	110694950	4613	3.26	23800	24350	23800	31350	16950	24150	23992.90	10.25	418	25183	24666	24283	23766	23383	24475	23575	50	7200	200	17380	50	1	24831179	6009	16.78	1.65	12	0.02	1442.00	14626.00	48450	20231121	-50.05	23800	20241113	1.68	46200	-47.62	20240603	23800	1.68	20241113	48450	-50.05	20231121	23800	1.68	20241113	1.98	N	213420	200	49 억	2545991	N	N	84	N	N
106	20241112	160849	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24150	-300	5	-1.23	3412646550	140807	83.53	24450	24800	23900	31750	17150	24450	24236.65	10.06	42128	26383	25416	24883	23916	23383	25150	23650	50	7300	200	17600	50	1	24831179	5997	16.75	1.65	12	0.57	1442.00	14626.00	48450	20231121	-50.15	23900	20241112	1.05	46200	-47.73	20240603	23900	1.05	20241112	48450	-50.15	20231121	23900	1.05	20241112	1.93	N	213420	200	49 억	2498555	N	N	84	N	N
107	20241112	150858	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24250	-200	5	-0.82	3202446800	132128	78.38	24450	24800	23900	31750	17150	24450	24237.14	10.06	41246	26383	25416	24883	23916	23383	25150	23650	50	7300	200	17600	50	1	24831179	6022	16.82	1.66	12	0.53	1442.00	14626.00	48450	20231121	-49.95	23900	20241112	1.46	46200	-47.51	20240603	23900	1.46	20241112	48450	-49.95	20231121	23900	1.46	20241112	1.93	N	213420	200	49 억	2498555	N	N	275	N	N
108	20241112	140900	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24000	-450	5	-1.84	2578942850	106236	63.02	24450	24800	23900	31750	17150	24450	24275.27	10.06	28293	26383	25416	24883	23916	23383	25150	23650	50	7300	200	17600	50	1	24831179	5959	16.64	1.64	12	0.43	1442.00	14626.00	48450	20231121	-50.46	23900	20241112	0.42	46200	-48.05	20240603	23900	0.42	20241112	48450	-50.46	20231121	23900	0.42	20241112	1.93	N	213420	200	49 억	2498555	N	N	275	N	N
109	20241112	130900	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24050	-400	5	-1.64	2196853050	90316	53.58	24450	24800	23900	31750	17150	24450	24323.79	10.06	22422	26383	25416	24883	23916	23383	25150	23650	50	7300	200	17600	50	1	24831179	5972	16.68	1.64	12	0.36	1442.00	14626.00	48450	20231121	-50.36	23900	20241112	0.63	46200	-47.94	20240603	23900	0.63	20241112	48450	-50.36	20231121	23900	0.63	20241112	1.93	N	213420	200	49 억	2498555	N	N	275	N	N
110	20241112	120858	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24250	-200	5	-0.82	1921979350	78922	46.82	24450	24800	23900	31750	17150	24450	24352.65	10.06	18536	26383	25416	24883	23916	23383	25150	23650	50	7300	200	17600	50	1	24831179	6022	16.82	1.66	12	0.32	1442.00	14626.00	48450	20231121	-49.95	23900	20241112	1.46	46200	-47.51	20240603	23900	1.46	20241112	48450	-49.95	20231121	23900	1.46	20241112	1.93	N	213420	200	49 억	2498555	N	N	275	N	N
111	20241112	110856	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24300	-150	5	-0.61	1657156400	67999	40.34	24450	24800	23900	31750	17150	24450	24370.07	10.06	17291	26383	25416	24883	23916	23383	25150	23650	50	7300	200	17600	50	1	24831179	6034	16.85	1.66	12	0.27	1442.00	14626.00	48450	20231121	-49.85	23900	20241112	1.67	46200	-47.40	20240603	23900	1.67	20241112	48450	-49.85	20231121	23900	1.67	20241112	1.93	N	213420	200	49 억	2498555	N	N	275	N	N
112	20241112	100854	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24350	-100	5	-0.41	1051333350	43229	25.64	24450	24750	23900	31750	17150	24450	24319.49	10.06	10561	26383	25416	24883	23916	23383	25150	23650	50	7300	200	17600	50	1	24831179	6046	16.89	1.66	12	0.17	1442.00	14626.00	48450	20231121	-49.74	23900	20241112	1.88	46200	-47.29	20240603	23900	1.88	20241112	48450	-49.74	20231121	23900	1.88	20241112	1.93	N	213420	200	49 억	2498555	N	N	275	N	N
113	20241112	090853	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24650	200	2	0.82	346137800	14098	8.36	24450	24750	24450	31750	17150	24450	24553.73	10.06	4105	26383	25416	24883	23916	23383	25150	23650	50	7300	200	17600	50	1	24831179	6121	17.09	1.69	12	0.06	1442.00	14626.00	48450	20231121	-49.12	24350	20241111	1.23	46200	-46.65	20240603	24350	1.23	20241111	48450	-49.12	20231121	24350	1.23	20241111	1.93	N	213420	200	49 억	2498555	N	N	275	N	N
114	20241111	160847	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24450	-1250	5	-4.86	4099322800	166658	119.99	25500	25850	24350	33400	18000	25700	24597.65	9.90	36075	27033	26366	26033	25366	25033	26200	25200	50	7700	200	18500	50	1	24831179	6071	16.96	1.67	12	0.67	1442.00	14626.00	48450	20231121	-49.54	24350	20241111	0.41	46200	-47.08	20240603	24350	0.41	20241111	48450	-49.54	20231121	24350	0.41	20241111	1.95	N	213420	200	49 억	2457173	N	N	275	N	N
115	20241111	150912	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24450	-1250	5	-4.86	3936210500	159988	115.19	25500	25850	24350	33400	18000	25700	24603.16	9.90	35316	27033	26366	26033	25366	25033	26200	25200	50	7700	200	18500	50	1	24831179	6071	16.96	1.67	12	0.64	1442.00	14626.00	48450	20231121	-49.54	24350	20241111	0.41	46200	-47.08	20240603	24350	0.41	20241111	48450	-49.54	20231121	24350	0.41	20241111	1.95	N	213420	200	49 억	2457173	N	N	509	N	N
116	20241111	140900	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24400	-1300	5	-5.06	3606439250	146488	105.47	25500	25850	24350	33400	18000	25700	24619.35	9.90	30935	27033	26366	26033	25366	25033	26200	25200	50	7700	200	18500	50	1	24831179	6059	16.92	1.67	12	0.59	1442.00	14626.00	48450	20231121	-49.64	24350	20241111	0.21	46200	-47.19	20240603	24350	0.21	20241111	48450	-49.64	20231121	24350	0.21	20241111	1.95	N	213420	200	49 억	2457173	N	N	509	N	N
117	20241111	130857	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24450	-1250	5	-4.86	2924469250	118585	85.38	25500	25850	24350	33400	18000	25700	24661.38	9.90	12880	27033	26366	26033	25366	25033	26200	25200	50	7700	200	18500	50	1	24831179	6071	16.96	1.67	12	0.48	1442.00	14626.00	48450	20231121	-49.54	24350	20241111	0.41	46200	-47.08	20240603	24350	0.41	20241111	48450	-49.54	20231121	24350	0.41	20241111	1.95	N	213420	200	49 억	2457173	N	N	509	N	N
118	20241111	120854	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24450	-1250	5	-4.86	2555309250	103476	74.50	25500	25850	24400	33400	18000	25700	24694.70	9.90	5059	27033	26366	26033	25366	25033	26200	25200	50	7700	200	18500	50	1	24831179	6071	16.96	1.67	12	0.42	1442.00	14626.00	48450	20231121	-49.54	24400	20241111	0.20	46200	-47.08	20240603	24400	0.20	20241111	48450	-49.54	20231121	24400	0.20	20241111	1.95	N	213420	200	49 억	2457173	N	N	509	N	N
119	20241111	110852	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24500	-1200	5	-4.67	2040546250	82442	59.36	25500	25850	24450	33400	18000	25700	24751.29	9.90	-2394	27033	26366	26033	25366	25033	26200	25200	50	7700	200	18500	50	1	24831179	6084	16.99	1.68	12	0.33	1442.00	14626.00	48450	20231121	-49.43	24450	20241111	0.20	46200	-46.97	20240603	24450	0.20	20241111	48450	-49.43	20231121	24450	0.20	20241111	1.95	N	213420	200	49 억	2457173	N	N	509	N	N
120	20241111	100847	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24550	-1150	5	-4.47	1204608150	48438	34.88	25500	25850	24500	33400	18000	25700	24869.07	9.90	-10940	27033	26366	26033	25366	25033	26200	25200	50	7700	200	18500	50	1	24831179	6096	17.02	1.68	12	0.20	1442.00	14626.00	48450	20231121	-49.33	24500	20241111	0.20	46200	-46.86	20240603	24500	0.20	20241111	48450	-49.33	20231121	24500	0.20	20241111	1.95	N	213420	200	49 억	2457173	N	N	509	N	N
121	20241111	090844	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25350	-350	5	-1.36	119711950	4703	3.39	25500	25850	25350	33400	18000	25700	25454.38	9.90	-2331	27033	26366	26033	25366	25033	26200	25200	50	7700	200	18500	50	1	24831179	6295	17.58	1.73	12	0.02	1442.00	14626.00	48450	20231121	-47.68	25350	20241111	0.00	46200	-45.13	20240603	25350	0.00	20241111	48450	-47.68	20231121	25350	0.00	20241111	1.95	N	213420	200	49 억	2457173	N	N	509	N	N
122	20241108	160839	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25700	-400	5	-1.53	3588080050	138408	170.30	26400	26700	25700	33900	18300	26100	25924.30	9.84	20420	27000	26550	26300	25850	25600	26425	25725	50	7800	200	18790	50	1	24831179	6382	17.82	1.76	12	0.56	1442.00	14626.00	48450	20231121	-46.96	25400	20241025	1.18	46200	-44.37	20240603	25400	1.18	20241025	48450	-46.96	20231121	25400	1.18	20241025	1.99	N	213420	200	49 억	2443919	N	N	508	N	N
123	20241108	150848	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25700	-400	5	-1.53	3389890300	130698	160.82	26400	26700	25700	33900	18300	26100	25936.82	9.84	21217	27000	26550	26300	25850	25600	26425	25725	50	7800	200	18790	50	1	24831179	6382	17.82	1.76	12	0.53	1442.00	14626.00	48450	20231121	-46.96	25400	20241025	1.18	46200	-44.37	20240603	25400	1.18	20241025	48450	-46.96	20231121	25400	1.18	20241025	1.99	N	213420	200	49 억	2443919	N	N	1021	N	N
124	20241108	140846	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25950	-150	5	-0.57	2408376950	92628	113.97	26400	26700	25800	33900	18300	26100	26000.53	9.84	11103	27000	26550	26300	25850	25600	26425	25725	50	7800	200	18790	50	1	24831179	6444	18.00	1.77	12	0.37	1442.00	14626.00	48450	20231121	-46.44	25400	20241025	2.17	46200	-43.83	20240603	25400	2.17	20241025	48450	-46.44	20231121	25400	2.17	20241025	1.99	N	213420	200	49 억	2443919	N	N	1021	N	N
125	20241108	130848	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25900	-200	5	-0.77	2088757350	80280	98.78	26400	26700	25800	33900	18300	26100	26018.40	9.84	8498	27000	26550	26300	25850	25600	26425	25725	50	7800	200	18790	50	1	24831179	6431	17.96	1.77	12	0.32	1442.00	14626.00	48450	20231121	-46.54	25400	20241025	1.97	46200	-43.94	20240603	25400	1.97	20241025	48450	-46.54	20231121	25400	1.97	20241025	1.99	N	213420	200	49 억	2443919	N	N	1021	N	N
126	20241108	120847	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25850	-250	5	-0.96	1718902250	66008	81.22	26400	26700	25800	33900	18300	26100	26040.82	9.84	-40	27000	26550	26300	25850	25600	26425	25725	50	7800	200	18790	50	1	24831179	6419	17.93	1.77	12	0.27	1442.00	14626.00	48450	20231121	-46.65	25400	20241025	1.77	46200	-44.05	20240603	25400	1.77	20241025	48450	-46.65	20231121	25400	1.77	20241025	1.99	N	213420	200	49 억	2443919	N	N	1021	N	N
127	20241108	110846	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25850	-250	5	-0.96	1317903550	50490	62.13	26400	26700	25800	33900	18300	26100	26102.27	9.84	-5814	27000	26550	26300	25850	25600	26425	25725	50	7800	200	18790	50	1	24831179	6419	17.93	1.77	12	0.20	1442.00	14626.00	48450	20231121	-46.65	25400	20241025	1.77	46200	-44.05	20240603	25400	1.77	20241025	48450	-46.65	20231121	25400	1.77	20241025	1.99	N	213420	200	49 억	2443919	N	N	1021	N	N
128	20241108	100856	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25850	-250	5	-0.96	898291550	34266	42.16	26400	26700	25800	33900	18300	26100	26215.24	9.84	-4266	27000	26550	26300	25850	25600	26425	25725	50	7800	200	18790	50	1	24831179	6419	17.93	1.77	12	0.14	1442.00	14626.00	48450	20231121	-46.65	25400	20241025	1.77	46200	-44.05	20240603	25400	1.77	20241025	48450	-46.65	20231121	25400	1.77	20241025	1.99	N	213420	200	49 억	2443919	N	N	1021	N	N
129	20241108	090840	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26550	450	2	1.72	151467600	5725	7.04	26400	26600	26250	33900	18300	26100	26457.22	9.84	3140	27000	26550	26300	25850	25600	26425	25725	50	7800	200	18790	50	1	24831179	6593	18.41	1.82	12	0.02	1442.00	14626.00	48450	20231121	-45.20	25400	20241025	4.53	46200	-42.53	20240603	25400	4.53	20241025	48450	-45.20	20231121	25400	4.53	20241025	1.99	N	213420	200	49 억	2443919	N	N	1021	N	N
130	20241107	160840	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26100	-500	5	-1.88	2130376450	81048	122.71	26600	26750	26050	34550	18650	26600	26286.71	9.76	20652	28200	27400	27000	26200	25800	27200	26000	50	7950	200	19150	50	1	24831179	6481	18.10	1.78	12	0.33	1442.00	14626.00	48450	20231121	-46.13	25400	20241025	2.76	46200	-43.51	20240603	25400	2.76	20241025	48450	-46.13	20231121	25400	2.76	20241025	1.92	N	213420	200	49 억	2423024	N	N	1021	N	N
131	20241107	150845	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26200	-400	5	-1.50	1990909500	75710	114.63	26600	26750	26050	34550	18650	26600	26296.52	9.76	20441	28200	27400	27000	26200	25800	27200	26000	50	7950	200	19150	50	1	24831179	6506	18.17	1.79	12	0.30	1442.00	14626.00	48450	20231121	-45.92	25400	20241025	3.15	46200	-43.29	20240603	25400	3.15	20241025	48450	-45.92	20231121	25400	3.15	20241025	1.92	N	213420	200	49 억	2423024	N	N	1036	N	N
132	20241107	140847	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26250	-350	5	-1.32	1625077650	61700	93.42	26600	26750	26100	34550	18650	26600	26338.37	9.76	15248	28200	27400	27000	26200	25800	27200	26000	50	7950	200	19150	50	1	24831179	6518	18.20	1.79	12	0.25	1442.00	14626.00	48450	20231121	-45.82	25400	20241025	3.35	46200	-43.18	20240603	25400	3.35	20241025	48450	-45.82	20231121	25400	3.35	20241025	1.92	N	213420	200	49 억	2423024	N	N	1036	N	N
133	20241107	130848	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26350	-250	5	-0.94	1328085600	50375	76.27	26600	26750	26100	34550	18650	26600	26363.98	9.76	10644	28200	27400	27000	26200	25800	27200	26000	50	7950	200	19150	50	1	24831179	6543	18.27	1.80	12	0.20	1442.00	14626.00	48450	20231121	-45.61	25400	20241025	3.74	46200	-42.97	20240603	25400	3.74	20241025	48450	-45.61	20231121	25400	3.74	20241025	1.92	N	213420	200	49 억	2423024	N	N	1036	N	N
134	20241107	120843	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26350	-250	5	-0.94	1048383700	39756	60.19	26600	26750	26100	34550	18650	26600	26370.45	9.76	8035	28200	27400	27000	26200	25800	27200	26000	50	7950	200	19150	50	1	24831179	6543	18.27	1.80	12	0.16	1442.00	14626.00	48450	20231121	-45.61	25400	20241025	3.74	46200	-42.97	20240603	25400	3.74	20241025	48450	-45.61	20231121	25400	3.74	20241025	1.92	N	213420	200	49 억	2423024	N	N	1036	N	N
135	20241107	110841	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26300	-300	5	-1.13	703657350	26663	40.37	26600	26750	26100	34550	18650	26600	26390.78	9.76	2875	28200	27400	27000	26200	25800	27200	26000	50	7950	200	19150	50	1	24831179	6531	18.24	1.80	12	0.11	1442.00	14626.00	48450	20231121	-45.72	25400	20241025	3.54	46200	-43.07	20240603	25400	3.54	20241025	48450	-45.72	20231121	25400	3.54	20241025	1.92	N	213420	200	49 억	2423024	N	N	1036	N	N
136	20241107	100842	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26400	-200	5	-0.75	524122650	19844	30.04	26600	26750	26100	34550	18650	26600	26412.15	9.76	634	28200	27400	27000	26200	25800	27200	26000	50	7950	200	19150	50	1	24831179	6555	18.31	1.81	12	0.08	1442.00	14626.00	48450	20231121	-45.51	25400	20241025	3.94	46200	-42.86	20240603	25400	3.94	20241025	48450	-45.51	20231121	25400	3.94	20241025	1.92	N	213420	200	49 억	2423024	N	N	1036	N	N
137	20241107	090841	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26300	-300	5	-1.13	161333400	6093	9.23	26600	26750	26300	34550	18650	26600	26478.48	9.76	-1859	28200	27400	27000	26200	25800	27200	26000	50	7950	200	19150	50	1	24831179	6531	18.24	1.80	12	0.02	1442.00	14626.00	48450	20231121	-45.72	25400	20241025	3.54	46200	-43.07	20240603	25400	3.54	20241025	48450	-45.72	20231121	25400	3.54	20241025	1.92	N	213420	200	49 억	2423024	N	N	1036	N	N
138	20241106	160849	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26600	-700	5	-2.56	1767709650	65369	67.98	27400	27800	26600	35450	19150	27300	27045.65	9.72	13124	28733	28016	27633	26916	26533	27825	26725	50	8150	200	19650	50	1	24831179	6605	18.45	1.82	12	0.26	1442.00	14626.00	48450	20231121	-45.10	25400	20241025	4.72	46200	-42.42	20240603	25400	4.72	20241025	48450	-45.10	20231121	25400	4.72	20241025	1.92	N	213420	200	49 억	2413240	N	N	1036	N	N
139	20241106	150915	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26650	-650	5	-2.38	1474090200	54344	56.51	27400	27800	26600	35450	19150	27300	27125.17	9.72	8585	28733	28016	27633	26916	26533	27825	26725	50	8150	200	19650	50	1	24831179	6618	18.48	1.82	12	0.22	1442.00	14626.00	48450	20231121	-44.99	25400	20241025	4.92	46200	-42.32	20240603	25400	4.92	20241025	48450	-44.99	20231121	25400	4.92	20241025	1.92	N	213420	200	49 억	2413240	N	N	206	N	N
140	20241106	140906	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26950	-350	5	-1.28	932252850	34113	35.47	27400	27800	26800	35450	19150	27300	27328.37	9.72	2704	28733	28016	27633	26916	26533	27825	26725	50	8150	200	19650	50	1	24831179	6692	18.69	1.84	12	0.14	1442.00	14626.00	48450	20231121	-44.38	25400	20241025	6.10	46200	-41.67	20240603	25400	6.10	20241025	48450	-44.38	20231121	25400	6.10	20241025	1.92	N	213420	200	49 억	2413240	N	N	206	N	N
141	20241106	130917	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27100	-200	5	-0.73	714478800	26061	27.10	27400	27800	26950	35450	19150	27300	27415.63	9.72	2706	28733	28016	27633	26916	26533	27825	26725	50	8150	200	19650	50	1	24831179	6729	18.79	1.85	12	0.10	1442.00	14626.00	48450	20231121	-44.07	25400	20241025	6.69	46200	-41.34	20240603	25400	6.69	20241025	48450	-44.07	20231121	25400	6.69	20241025	1.92	N	213420	200	49 억	2413240	N	N	206	N	N
142	20241106	120847	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27400	100	2	0.37	472841200	17150	17.83	27400	27800	27400	35450	19150	27300	27570.92	9.72	1956	28733	28016	27633	26916	26533	27825	26725	50	8150	200	19650	50	1	24831179	6804	19.00	1.87	12	0.07	1442.00	14626.00	48450	20231121	-43.45	25400	20241025	7.87	46200	-40.69	20240603	25400	7.87	20241025	48450	-43.45	20231121	25400	7.87	20241025	1.92	N	213420	200	49 억	2413240	N	N	206	N	N
143	20241106	110850	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27550	250	2	0.92	257375450	9326	9.70	27400	27800	27400	35450	19150	27300	27597.62	9.72	2516	28733	28016	27633	26916	26533	27825	26725	50	8150	200	19650	50	1	24831179	6841	19.11	1.88	12	0.04	1442.00	14626.00	48450	20231121	-43.14	25400	20241025	8.46	46200	-40.37	20240603	25400	8.46	20241025	48450	-43.14	20231121	25400	8.46	20241025	1.92	N	213420	200	49 억	2413240	N	N	206	N	N
144	20241106	100858	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27600	300	2	1.10	221633400	8028	8.35	27400	27800	27400	35450	19150	27300	27607.55	9.72	2464	28733	28016	27633	26916	26533	27825	26725	50	8150	200	19650	50	1	24831179	6853	19.14	1.89	12	0.03	1442.00	14626.00	48450	20231121	-43.03	25400	20241025	8.66	46200	-40.26	20240603	25400	8.66	20241025	48450	-43.03	20231121	25400	8.66	20241025	1.92	N	213420	200	49 억	2413240	N	N	206	N	N
145	20241106	090851	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27700	400	2	1.47	114604200	4153	4.32	27400	27700	27400	35450	19150	27300	27595.52	9.72	1308	28733	28016	27633	26916	26533	27825	26725	50	8150	200	19650	50	1	24831179	6878	19.21	1.89	12	0.02	1442.00	14626.00	48450	20231121	-42.83	25400	20241025	9.06	46200	-40.04	20240603	25400	9.06	20241025	48450	-42.83	20231121	25400	9.06	20241025	1.92	N	213420	200	49 억	2413240	N	N	206	N	N
146	20241105	160825	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27300	-350	5	-1.27	2666297000	96018	122.73	27600	28350	27250	35900	19400	27650	27770.05	9.53	6535	28516	28082	27616	27182	26716	28300	27400	50	8250	200	19900	50	1	24831179	6779	18.93	1.87	12	0.39	1442.00	14626.00	48450	20231121	-43.65	25400	20241025	7.48	46200	-40.91	20240603	25400	7.48	20241025	48450	-43.65	20231121	25400	7.48	20241025	1.91	N	213420	200	49 억	2366343	N	N	206	N	N
147	20241105	150843	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27350	-300	5	-1.08	2553088100	91876	117.44	27600	28350	27250	35900	19400	27650	27788.41	9.53	6340	28516	28082	27616	27182	26716	28300	27400	50	8250	200	19900	50	1	24831179	6791	18.97	1.87	12	0.37	1442.00	14626.00	48450	20231121	-43.55	25400	20241025	7.68	46200	-40.80	20240603	25400	7.68	20241025	48450	-43.55	20231121	25400	7.68	20241025	1.91	N	213420	200	49 억	2366343	N	N	786	N	N
148	20241105	140838	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27450	-200	5	-0.72	2155508800	77353	98.87	27600	28350	27400	35900	19400	27650	27865.87	9.53	2685	28516	28082	27616	27182	26716	28300	27400	50	8250	200	19900	50	1	24831179	6816	19.04	1.88	12	0.31	1442.00	14626.00	48450	20231121	-43.34	25400	20241025	8.07	46200	-40.58	20240603	25400	8.07	20241025	48450	-43.34	20231121	25400	8.07	20241025	1.91	N	213420	200	49 억	2366343	N	N	786	N	N
149	20241105	130844	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27700	50	2	0.18	1816353300	65033	83.13	27600	28350	27550	35900	19400	27650	27929.72	9.53	1421	28516	28082	27616	27182	26716	28300	27400	50	8250	200	19900	50	1	24831179	6878	19.21	1.89	12	0.26	1442.00	14626.00	48450	20231121	-42.83	25400	20241025	9.06	46200	-40.04	20240603	25400	9.06	20241025	48450	-42.83	20231121	25400	9.06	20241025	1.91	N	213420	200	49 억	2366343	N	N	786	N	N
150	20241105	120836	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27700	50	2	0.18	1604899850	57392	73.36	27600	28350	27550	35900	19400	27650	27963.83	9.53	-336	28516	28082	27616	27182	26716	28300	27400	50	8250	200	19900	50	1	24831179	6878	19.21	1.89	12	0.23	1442.00	14626.00	48450	20231121	-42.83	25400	20241025	9.06	46200	-40.04	20240603	25400	9.06	20241025	48450	-42.83	20231121	25400	9.06	20241025	1.91	N	213420	200	49 억	2366343	N	N	786	N	N
151	20241105	110824	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27700	50	2	0.18	1410304000	50371	64.38	27600	28350	27550	35900	19400	27650	27998.33	9.53	-556	28516	28082	27616	27182	26716	28300	27400	50	8250	200	19900	50	1	24831179	6878	19.21	1.89	12	0.20	1442.00	14626.00	48450	20231121	-42.83	25400	20241025	9.06	46200	-40.04	20240603	25400	9.06	20241025	48450	-42.83	20231121	25400	9.06	20241025	1.91	N	213420	200	49 억	2366343	N	N	786	N	N
152	20241105	100833	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27700	50	2	0.18	941376700	33505	42.83	27600	28350	27550	35900	19400	27650	28096.60	9.53	1182	28516	28082	27616	27182	26716	28300	27400	50	8250	200	19900	50	1	24831179	6878	19.21	1.89	12	0.13	1442.00	14626.00	48450	20231121	-42.83	25400	20241025	9.06	46200	-40.04	20240603	25400	9.06	20241025	48450	-42.83	20231121	25400	9.06	20241025	1.91	N	213420	200	49 억	2366343	N	N	786	N	N
153	20241105	090829	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27900	250	2	0.90	34035500	1227	1.57	27600	27900	27550	35900	19400	27650	27738.79	9.53	586	28516	28082	27616	27182	26716	28300	27400	50	8250	200	19900	50	1	24831179	6928	19.35	1.91	12	0.00	1442.00	14626.00	48450	20231121	-42.41	25400	20241025	9.84	46200	-39.61	20240603	25400	9.84	20241025	48450	-42.41	20231121	25400	9.84	20241025	1.91	N	213420	200	49 억	2366343	N	N	786	N	N
154	20241104	160825	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27650	300	2	1.10	2155568250	78040	167.26	27350	28050	27150	35550	19150	27350	27621.18	9.50	2571	27983	27666	27283	26966	26583	27700	27000	50	8200	200	19690	50	1	24831179	6866	19.17	1.89	12	0.31	1442.00	14626.00	48450	20231121	-42.93	25400	20241025	8.86	46200	-40.15	20240603	25400	8.86	20241025	48450	-42.93	20231121	25400	8.86	20241025	1.92	N	213420	200	49 억	2357763	N	N	786	N	N
155	20241104	150840	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27500	150	2	0.55	2041717650	73909	158.41	27350	28050	27150	35550	19150	27350	27624.75	9.50	2131	27983	27666	27283	26966	26583	27700	27000	50	8200	200	19690	50	1	24831179	6829	19.07	1.88	12	0.30	1442.00	14626.00	48450	20231121	-43.24	25400	20241025	8.27	46200	-40.48	20240603	25400	8.27	20241025	48450	-43.24	20231121	25400	8.27	20241025	1.92	N	213420	200	49 억	2357763	N	N	308	N	N
156	20241104	140826	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27500	150	2	0.55	1809013200	65446	140.27	27350	28050	27150	35550	19150	27350	27641.31	9.50	2289	27983	27666	27283	26966	26583	27700	27000	50	8200	200	19690	50	1	24831179	6829	19.07	1.88	12	0.26	1442.00	14626.00	48450	20231121	-43.24	25400	20241025	8.27	46200	-40.48	20240603	25400	8.27	20241025	48450	-43.24	20231121	25400	8.27	20241025	1.92	N	213420	200	49 억	2357763	N	N	308	N	N
157	20241104	130806	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27550	200	2	0.73	1450196800	52376	112.26	27350	28050	27150	35550	19150	27350	27688.19	9.50	830	27983	27666	27283	26966	26583	27700	27000	50	8200	200	19690	50	1	24831179	6841	19.11	1.88	12	0.21	1442.00	14626.00	48450	20231121	-43.14	25400	20241025	8.46	46200	-40.37	20240603	25400	8.46	20241025	48450	-43.14	20231121	25400	8.46	20241025	1.92	N	213420	200	49 억	2357763	N	N	308	N	N
158	20241104	120815	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27850	500	2	1.83	1158613850	41827	89.65	27350	28050	27150	35550	19150	27350	27700.14	9.50	3461	27983	27666	27283	26966	26583	27700	27000	50	8200	200	19690	50	1	24831179	6915	19.31	1.90	12	0.17	1442.00	14626.00	48450	20231121	-42.52	25400	20241025	9.65	46200	-39.72	20240603	25400	9.65	20241025	48450	-42.52	20231121	25400	9.65	20241025	1.92	N	213420	200	49 억	2357763	N	N	308	N	N
159	20241104	110808	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27700	350	2	1.28	891539500	32223	69.06	27350	28050	27150	35550	19150	27350	27667.80	9.50	1526	27983	27666	27283	26966	26583	27700	27000	50	8200	200	19690	50	1	24831179	6878	19.21	1.89	12	0.13	1442.00	14626.00	48450	20231121	-42.83	25400	20241025	9.06	46200	-40.04	20240603	25400	9.06	20241025	48450	-42.83	20231121	25400	9.06	20241025	1.92	N	213420	200	49 억	2357763	N	N	308	N	N
160	20241104	100759	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27750	400	2	1.46	589220250	21271	45.59	27350	28050	27150	35550	19150	27350	27700.64	9.50	2853	27983	27666	27283	26966	26583	27700	27000	50	8200	200	19690	50	1	24831179	6891	19.24	1.90	12	0.09	1442.00	14626.00	48450	20231121	-42.72	25400	20241025	9.25	46200	-39.94	20240603	25400	9.25	20241025	48450	-42.72	20231121	25400	9.25	20241025	1.92	N	213420	200	49 억	2357763	N	N	308	N	N
161	20241104	090810	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27200	-150	5	-0.55	38541000	1412	3.03	27350	27450	27200	35550	19150	27350	27295.33	9.50	-293	27983	27666	27283	26966	26583	27700	27000	50	8200	200	19690	50	1	24831179	6754	18.86	1.86	12	0.01	1442.00	14626.00	48450	20231121	-43.86	25400	20241025	7.09	46200	-41.13	20240603	25400	7.09	20241025	48450	-43.86	20231121	25400	7.09	20241025	1.92	N	213420	200	49 억	2357763	N	N	308	N	N
162	20241101	160743	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27350	-150	5	-0.55	1269275150	46409	59.34	27350	27600	26900	35750	19250	27500	27349.76	9.54	-9486	28433	27966	27283	26816	26133	28200	27050	50	8250	200	19800	50	1	24831179	6791	18.97	1.87	12	0.19	1442.00	14626.00	48450	20231121	-43.55	25400	20241025	7.68	46200	-40.80	20240603	25400	7.68	20241025	48450	-43.55	20231121	25400	7.68	20241025	1.88	N	213420	200	49 억	2368577	N	N	308	N	N
163	20241101	150800	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27500	0	3	0.00	1114275250	40761	52.12	27350	27600	26900	35750	19250	27500	27336.80	9.54	-8013	28433	27966	27283	26816	26133	28200	27050	50	8250	200	19800	50	1	24831179	6829	19.07	1.88	12	0.16	1442.00	14626.00	48450	20231121	-43.24	25400	20241025	8.27	46200	-40.48	20240603	25400	8.27	20241025	48450	-43.24	20231121	25400	8.27	20241025	1.88	N	213420	200	49 억	2368577	N	N	192	N	N
164	20241101	140734	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27350	-150	5	-0.55	763616450	27929	35.71	27350	27600	26900	35750	19250	27500	27341.35	9.54	-5688	28433	27966	27283	26816	26133	28200	27050	50	8250	200	19800	50	1	24831179	6791	18.97	1.87	12	0.11	1442.00	14626.00	48450	20231121	-43.55	25400	20241025	7.68	46200	-40.80	20240603	25400	7.68	20241025	48450	-43.55	20231121	25400	7.68	20241025	1.88	N	213420	200	49 억	2368577	N	N	192	N	N
165	20241101	130913	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27450	-50	5	-0.18	644771300	23585	30.15	27350	27600	26900	35750	19250	27500	27338.19	9.54	-3305	28433	27966	27283	26816	26133	28200	27050	50	8250	200	19800	50	1	24831179	6816	19.04	1.88	12	0.09	1442.00	14626.00	48450	20231121	-43.34	25400	20241025	8.07	46200	-40.58	20240603	25400	8.07	20241025	48450	-43.34	20231121	25400	8.07	20241025	1.88	N	213420	200	49 억	2368577	N	N	192	N	N
166	20241101	120914	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27450	-50	5	-0.18	571496300	20916	26.74	27350	27600	26900	35750	19250	27500	27323.40	9.54	-2411	28433	27966	27283	26816	26133	28200	27050	50	8250	200	19800	50	1	24831179	6816	19.04	1.88	12	0.08	1442.00	14626.00	48450	20231121	-43.34	25400	20241025	8.07	46200	-40.58	20240603	25400	8.07	20241025	48450	-43.34	20231121	25400	8.07	20241025	1.88	N	213420	200	49 억	2368577	N	N	192	N	N
167	20241101	110910	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27300	-200	5	-0.73	461693000	16910	21.62	27350	27600	26900	35750	19250	27500	27302.96	9.54	-1764	28433	27966	27283	26816	26133	28200	27050	50	8250	200	19800	50	1	24831179	6779	18.93	1.87	12	0.07	1442.00	14626.00	48450	20231121	-43.65	25400	20241025	7.48	46200	-40.91	20240603	25400	7.48	20241025	48450	-43.65	20231121	25400	7.48	20241025	1.88	N	213420	200	49 억	2368577	N	N	192	N	N
168	20241101	100911	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27200	-300	5	-1.09	380901350	13953	17.84	27350	27600	26900	35750	19250	27500	27298.89	9.54	-1860	28433	27966	27283	26816	26133	28200	27050	50	8250	200	19800	50	1	24831179	6754	18.86	1.86	12	0.06	1442.00	14626.00	48450	20231121	-43.86	25400	20241025	7.09	46200	-41.13	20240603	25400	7.09	20241025	48450	-43.86	20231121	25400	7.09	20241025	1.88	N	213420	200	49 억	2368577	N	N	192	N	N
169	20241101	090909	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27350	-150	5	-0.55	77000300	2837	3.63	27350	27350	26900	35750	19250	27500	27141.45	9.54	1293	28433	27966	27283	26816	26133	28200	27050	50	8250	200	19800	50	1	24831179	6791	18.97	1.87	12	0.01	1442.00	14626.00	48450	20231121	-43.55	25400	20241025	7.68	46200	-40.80	20240603	25400	7.68	20241025	48450	-43.55	20231121	25400	7.68	20241025	1.88	N	213420	200	49 억	2368577	N	N	192	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History