KissMeData/218410/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

59 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	20231031	161002	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	13840	-570	5	-3.96	1832906930	130624	202.47	14360	14640	13780	18730	10090	14410	14032.25	6.54	-16408	14870	14640	14440	14210	14010	14625	14195	134	4320	500	10660	10	1	26786434	3707	133.08	1.26	12	0.49	104.00	10979.00	28200	20230331	-50.92	13780	20231031	0.44	28200	-50.92	20230331	13780	0.44	20231031	28200	-50.92	20230331	13780	0.44	20231031	2.39	Y	218410	500	133 억	1751061	N	N	24157	N	N
3	20231031	151012	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	14030	-380	5	-2.64	1726356810	122968	190.60	14360	14640	13780	18730	10090	14410	14039.07	6.54	-19561	14870	14640	14440	14210	14010	14625	14195	134	4320	500	10660	10	1	26786434	3758	134.90	1.28	12	0.46	104.00	10979.00	28200	20230331	-50.25	13780	20231031	1.81	28200	-50.25	20230331	13780	1.81	20231031	28200	-50.25	20230331	13780	1.81	20231031	2.39	Y	218410	500	133 억	1751061	N	N	16199	N	N
4	20231031	141022	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	13810	-600	5	-4.16	1432158770	101814	157.81	14360	14640	13780	18730	10090	14410	14066.42	6.54	-20949	14870	14640	14440	14210	14010	14625	14195	134	4320	500	10660	10	1	26786434	3699	132.79	1.26	12	0.38	104.00	10979.00	28200	20230331	-51.03	13780	20231031	0.22	28200	-51.03	20230331	13780	0.22	20231031	28200	-51.03	20230331	13780	0.22	20231031	2.39	Y	218410	500	133 억	1751061	N	N	16199	N	N
5	20231031	131012	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	13950	-460	5	-3.19	1236130000	87651	135.86	14360	14640	13870	18730	10090	14410	14102.86	6.54	-20113	14870	14640	14440	14210	14010	14625	14195	134	4320	500	10660	10	1	26786434	3737	134.13	1.27	12	0.33	104.00	10979.00	28200	20230331	-50.53	13800	20231023	1.09	28200	-50.53	20230331	13800	1.09	20231023	28200	-50.53	20230331	13800	1.09	20231023	2.39	Y	218410	500	133 억	1751061	N	N	16199	N	N
6	20231031	121012	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14010	-400	5	-2.78	840770630	59288	91.90	14360	14640	13970	18730	10090	14410	14181.13	6.54	-11403	14870	14640	14440	14210	14010	14625	14195	134	4320	500	10660	10	1	26786434	3753	134.71	1.28	12	0.22	104.00	10979.00	28200	20230331	-50.32	13800	20231023	1.52	28200	-50.32	20230331	13800	1.52	20231023	28200	-50.32	20230331	13800	1.52	20231023	2.39	Y	218410	500	133 억	1751061	N	N	16199	N	N
7	20231031	111038	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14100	-310	5	-2.15	699679310	49234	76.31	14360	14640	13970	18730	10090	14410	14211.30	6.54	-13399	14870	14640	14440	14210	14010	14625	14195	134	4320	500	10660	10	1	26786434	3777	135.58	1.28	12	0.18	104.00	10979.00	28200	20230331	-50.00	13800	20231023	2.17	28200	-50.00	20230331	13800	2.17	20231023	28200	-50.00	20230331	13800	2.17	20231023	2.39	Y	218410	500	133 억	1751061	N	N	16199	N	N
8	20231031	101020	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14110	-300	5	-2.08	425545420	29740	46.10	14360	14640	14070	18730	10090	14410	14308.86	6.54	-7947	14870	14640	14440	14210	14010	14625	14195	134	4320	500	10660	10	1	26786434	3780	135.67	1.29	12	0.11	104.00	10979.00	28200	20230331	-49.96	13800	20231023	2.25	28200	-49.96	20230331	13800	2.25	20231023	28200	-49.96	20230331	13800	2.25	20231023	2.39	Y	218410	500	133 억	1751061	N	N	16199	N	N
9	20231031	091019	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14510	100	2	0.69	104102960	7183	11.13	14360	14640	14360	18730	10090	14410	14492.96	6.54	-567	14870	14640	14440	14210	14010	14625	14195	134	4320	500	10660	10	1	26786434	3887	139.52	1.32	12	0.03	104.00	10979.00	28200	20230331	-48.55	13800	20231023	5.14	28200	-48.55	20230331	13800	5.14	20231023	28200	-48.55	20230331	13800	5.14	20231023	2.39	Y	218410	500	133 억	1751061	N	N	16199	N	N
10	20231030	161001	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14410	-10	5	-0.07	929183370	64202	60.42	14410	14670	14240	18740	10100	14420	14473.02	6.55	1987	15066	14742	14476	14152	13886	14610	14020	134	4320	500	10670	10	1	26786434	3860	138.56	1.31	12	0.24	104.00	10979.00	28200	20230331	-48.90	13800	20231023	4.42	28200	-48.90	20230331	13800	4.42	20231023	28200	-48.90	20230331	13800	4.42	20231023	2.40	Y	218410	500	133 억	1755716	N	N	16199	N	N
11	20231030	150938	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14400	-20	5	-0.14	873282050	60319	56.77	14410	14670	14240	18740	10100	14420	14477.94	6.55	1535	15066	14742	14476	14152	13886	14610	14020	134	4320	500	10670	10	1	26786434	3857	138.46	1.31	12	0.23	104.00	10979.00	28200	20230331	-48.94	13800	20231023	4.35	28200	-48.94	20230331	13800	4.35	20231023	28200	-48.94	20230331	13800	4.35	20231023	2.40	Y	218410	500	133 억	1755716	N	N	23520	N	N
12	20231030	140937	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14410	-10	5	-0.07	774048150	53431	50.28	14410	14670	14240	18740	10100	14420	14487.15	6.55	2101	15066	14742	14476	14152	13886	14610	14020	134	4320	500	10670	10	1	26786434	3860	138.56	1.31	12	0.20	104.00	10979.00	28200	20230331	-48.90	13800	20231023	4.42	28200	-48.90	20230331	13800	4.42	20231023	28200	-48.90	20230331	13800	4.42	20231023	2.40	Y	218410	500	133 억	1755716	N	N	23520	N	N
13	20231030	130940	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14420	0	3	0.00	675147980	46571	43.83	14410	14670	14240	18740	10100	14420	14497.54	6.55	1399	15066	14742	14476	14152	13886	14610	14020	134	4320	500	10670	10	1	26786434	3863	138.65	1.31	12	0.17	104.00	10979.00	28200	20230331	-48.87	13800	20231023	4.49	28200	-48.87	20230331	13800	4.49	20231023	28200	-48.87	20230331	13800	4.49	20231023	2.40	Y	218410	500	133 억	1755716	N	N	23520	N	N
14	20231030	120933	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14420	0	3	0.00	604927860	41709	39.25	14410	14670	14240	18740	10100	14420	14503.98	6.55	167	15066	14742	14476	14152	13886	14610	14020	134	4320	500	10670	10	1	26786434	3863	138.65	1.31	12	0.16	104.00	10979.00	28200	20230331	-48.87	13800	20231023	4.49	28200	-48.87	20230331	13800	4.49	20231023	28200	-48.87	20230331	13800	4.49	20231023	2.40	Y	218410	500	133 억	1755716	N	N	23520	N	N
15	20231030	110934	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14630	210	2	1.46	480221390	33110	31.16	14410	14670	14240	18740	10100	14420	14504.38	6.55	-703	15066	14742	14476	14152	13886	14610	14020	134	4320	500	10670	10	1	26786434	3919	140.67	1.33	12	0.12	104.00	10979.00	28200	20230331	-48.12	13800	20231023	6.01	28200	-48.12	20230331	13800	6.01	20231023	28200	-48.12	20230331	13800	6.01	20231023	2.40	Y	218410	500	133 억	1755716	N	N	23520	N	N
16	20231030	100930	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14510	90	2	0.62	384722060	26566	25.00	14410	14650	14240	18740	10100	14420	14482.26	6.55	-1595	15066	14742	14476	14152	13886	14610	14020	134	4320	500	10670	10	1	26786434	3887	139.52	1.32	12	0.10	104.00	10979.00	28200	20230331	-48.55	13800	20231023	5.14	28200	-48.55	20230331	13800	5.14	20231023	28200	-48.55	20230331	13800	5.14	20231023	2.40	Y	218410	500	133 억	1755716	N	N	23520	N	N
17	20231030	090929	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14280	-140	5	-0.97	61729400	4288	4.04	14410	14540	14270	18740	10100	14420	14394.54	6.55	-1206	15066	14742	14476	14152	13886	14610	14020	134	4320	500	10670	10	1	26786434	3825	137.31	1.30	12	0.02	104.00	10979.00	28200	20230331	-49.36	13800	20231023	3.48	28200	-49.36	20230331	13800	3.48	20231023	28200	-49.36	20230331	13800	3.48	20231023	2.40	Y	218410	500	133 억	1755716	N	N	23520	N	N
18	20231027	160901	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14420	30	2	0.21	1520866220	105079	105.07	14540	14800	14210	18700	10080	14390	14473.56	6.54	7917	15043	14716	14473	14146	13903	14595	14025	134	4310	500	10640	10	1	26786434	3863	138.65	1.31	12	0.39	104.00	10979.00	28200	20230331	-48.87	13800	20231023	4.49	28200	-48.87	20230331	13800	4.49	20231023	28200	-48.87	20230331	13800	4.49	20231023	2.38	Y	218410	500	133 억	1752866	N	N	23520	N	N
19	20231027	150931	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14410	20	2	0.14	1447448440	99983	99.98	14540	14800	14210	18700	10080	14390	14476.95	6.54	9971	15043	14716	14473	14146	13903	14595	14025	134	4310	500	10640	10	1	26786434	3860	138.56	1.31	12	0.37	104.00	10979.00	28200	20230331	-48.90	13800	20231023	4.42	28200	-48.90	20230331	13800	4.42	20231023	28200	-48.90	20230331	13800	4.42	20231023	2.38	Y	218410	500	133 억	1752866	N	N	28781	N	N
20	20231027	140930	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14310	-80	5	-0.56	1294888490	89357	89.35	14540	14800	14210	18700	10080	14390	14491.19	6.54	11976	15043	14716	14473	14146	13903	14595	14025	134	4310	500	10640	10	1	26786434	3833	137.60	1.30	12	0.33	104.00	10979.00	28200	20230331	-49.26	13800	20231023	3.70	28200	-49.26	20230331	13800	3.70	20231023	28200	-49.26	20230331	13800	3.70	20231023	2.38	Y	218410	500	133 억	1752866	N	N	28781	N	N
21	20231027	130920	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14320	-70	5	-0.49	1074718370	73958	73.95	14540	14800	14300	18700	10080	14390	14531.48	6.54	12731	15043	14716	14473	14146	13903	14595	14025	134	4310	500	10640	10	1	26786434	3836	137.69	1.30	12	0.28	104.00	10979.00	28200	20230331	-49.22	13800	20231023	3.77	28200	-49.22	20230331	13800	3.77	20231023	28200	-49.22	20230331	13800	3.77	20231023	2.38	Y	218410	500	133 억	1752866	N	N	28781	N	N
22	20231027	120934	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14610	220	2	1.53	880821290	60495	60.49	14540	14800	14330	18700	10080	14390	14560.25	6.54	13279	15043	14716	14473	14146	13903	14595	14025	134	4310	500	10640	10	1	26786434	3913	140.48	1.33	12	0.23	104.00	10979.00	28200	20230331	-48.19	13800	20231023	5.87	28200	-48.19	20230331	13800	5.87	20231023	28200	-48.19	20230331	13800	5.87	20231023	2.38	Y	218410	500	133 억	1752866	N	N	28781	N	N
23	20231027	110939	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14710	320	2	2.22	756186330	51962	51.96	14540	14800	14330	18700	10080	14390	14552.70	6.54	10857	15043	14716	14473	14146	13903	14595	14025	134	4310	500	10640	10	1	26786434	3940	141.44	1.34	12	0.19	104.00	10979.00	28200	20230331	-47.84	13800	20231023	6.59	28200	-47.84	20230331	13800	6.59	20231023	28200	-47.84	20230331	13800	6.59	20231023	2.38	Y	218410	500	133 억	1752866	N	N	28781	N	N
24	20231027	100929	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14490	100	2	0.69	441495370	30509	30.51	14540	14790	14330	18700	10080	14390	14471.00	6.54	6275	15043	14716	14473	14146	13903	14595	14025	134	4310	500	10640	10	1	26786434	3881	139.33	1.32	12	0.11	104.00	10979.00	28200	20230331	-48.62	13800	20231023	5.00	28200	-48.62	20230331	13800	5.00	20231023	28200	-48.62	20230331	13800	5.00	20231023	2.38	Y	218410	500	133 억	1752866	N	N	28781	N	N
25	20231027	090928	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14390	0	3	0.00	98350870	6732	6.73	14540	14790	14390	18700	10080	14390	14609.62	6.54	1169	15043	14716	14473	14146	13903	14595	14025	134	4310	500	10640	10	1	26786434	3855	138.37	1.31	12	0.03	104.00	10979.00	28200	20230331	-48.97	13800	20231023	4.28	28200	-48.97	20230331	13800	4.28	20231023	28200	-48.97	20230331	13800	4.28	20231023	2.38	Y	218410	500	133 억	1752866	N	N	28781	N	N
26	20231026	160916	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14390	-510	5	-3.42	1446058140	99897	84.77	14550	14800	14230	19370	10430	14900	14475.50	6.60	-5496	15306	15102	14786	14582	14266	15205	14685	134	4470	500	11020	10	1	26786434	3855	138.37	1.31	12	0.37	104.00	10979.00	28200	20230331	-48.97	13800	20231023	4.28	28200	-48.97	20230331	13800	4.28	20231023	28200	-48.97	20230331	13800	4.28	20231023	2.46	Y	218410	500	133 억	1766943	N	N	28781	N	N
27	20231026	150916	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14420	-480	5	-3.22	1356992610	93706	79.52	14550	14800	14230	19370	10430	14900	14481.38	6.60	-5447	15306	15102	14786	14582	14266	15205	14685	134	4470	500	11020	10	1	26786434	3863	138.65	1.31	12	0.35	104.00	10979.00	28200	20230331	-48.87	13800	20231023	4.49	28200	-48.87	20230331	13800	4.49	20231023	28200	-48.87	20230331	13800	4.49	20231023	2.46	Y	218410	500	133 억	1766943	N	N	35526	N	N
28	20231026	140918	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14370	-530	5	-3.56	1074495350	74107	62.89	14550	14800	14230	19370	10430	14900	14499.24	6.60	-9583	15306	15102	14786	14582	14266	15205	14685	134	4470	500	11020	10	1	26786434	3849	138.17	1.31	12	0.28	104.00	10979.00	28200	20230331	-49.04	13800	20231023	4.13	28200	-49.04	20230331	13800	4.13	20231023	28200	-49.04	20230331	13800	4.13	20231023	2.46	Y	218410	500	133 억	1766943	N	N	35526	N	N
29	20231026	130916	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14480	-420	5	-2.82	870990020	59986	50.90	14550	14800	14230	19370	10430	14900	14519.89	6.60	-8861	15306	15102	14786	14582	14266	15205	14685	134	4470	500	11020	10	1	26786434	3879	139.23	1.32	12	0.22	104.00	10979.00	28200	20230331	-48.65	13800	20231023	4.93	28200	-48.65	20230331	13800	4.93	20231023	28200	-48.65	20230331	13800	4.93	20231023	2.46	Y	218410	500	133 억	1766943	N	N	35526	N	N
30	20231026	120909	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14510	-390	5	-2.62	770689100	53069	45.03	14550	14800	14230	19370	10430	14900	14522.40	6.60	-7768	15306	15102	14786	14582	14266	15205	14685	134	4470	500	11020	10	1	26786434	3887	139.52	1.32	12	0.20	104.00	10979.00	28200	20230331	-48.55	13800	20231023	5.14	28200	-48.55	20230331	13800	5.14	20231023	28200	-48.55	20230331	13800	5.14	20231023	2.46	Y	218410	500	133 억	1766943	N	N	35526	N	N
31	20231026	110923	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14570	-330	5	-2.21	679520140	46799	39.71	14550	14800	14230	19370	10430	14900	14519.97	6.60	-8511	15306	15102	14786	14582	14266	15205	14685	134	4470	500	11020	10	1	26786434	3903	140.10	1.33	12	0.17	104.00	10979.00	28200	20230331	-48.33	13800	20231023	5.58	28200	-48.33	20230331	13800	5.58	20231023	28200	-48.33	20230331	13800	5.58	20231023	2.46	Y	218410	500	133 억	1766943	N	N	35526	N	N
32	20231026	100920	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14530	-370	5	-2.48	328445110	22752	19.31	14550	14800	14230	19370	10430	14900	14435.88	6.60	-6817	15306	15102	14786	14582	14266	15205	14685	134	4470	500	11020	10	1	26786434	3892	139.71	1.32	12	0.08	104.00	10979.00	28200	20230331	-48.48	13800	20231023	5.29	28200	-48.48	20230331	13800	5.29	20231023	28200	-48.48	20230331	13800	5.29	20231023	2.46	Y	218410	500	133 억	1766943	N	N	35526	N	N
33	20231026	090917	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14360	-540	5	-3.62	79203970	5498	4.67	14550	14800	14230	19370	10430	14900	14405.96	6.60	-1309	15306	15102	14786	14582	14266	15205	14685	134	4470	500	11020	10	1	26786434	3847	138.08	1.31	12	0.02	104.00	10979.00	28200	20230331	-49.08	13800	20231023	4.06	28200	-49.08	20230331	13800	4.06	20231023	28200	-49.08	20230331	13800	4.06	20231023	2.46	Y	218410	500	133 억	1766943	N	N	35526	N	N
34	20231025	160919	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14900	-30	5	-0.20	1744826530	117642	56.30	14840	14990	14470	19400	10460	14930	14831.66	6.58	7164	15536	15232	14626	14322	13716	15385	14475	134	4470	500	11040	10	1	26786434	3991	143.27	1.36	12	0.44	104.00	10979.00	28200	20230331	-47.16	13800	20231023	7.97	28200	-47.16	20230331	13800	7.97	20231023	28200	-47.16	20230331	13800	7.97	20231023	2.48	Y	218410	500	133 억	1762755	N	N	35526	N	N
35	20231025	150918	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14920	-10	5	-0.07	1674276890	112910	54.03	14840	14990	14470	19400	10460	14930	14828.42	6.58	7437	15536	15232	14626	14322	13716	15385	14475	134	4470	500	11040	10	1	26786434	3997	143.46	1.36	12	0.42	104.00	10979.00	28200	20230331	-47.09	13800	20231023	8.12	28200	-47.09	20230331	13800	8.12	20231023	28200	-47.09	20230331	13800	8.12	20231023	2.48	Y	218410	500	133 억	1762755	N	N	27687	N	N
36	20231025	140912	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14860	-70	5	-0.47	1285463200	86829	41.55	14840	14980	14470	19400	10460	14930	14804.54	6.58	7778	15536	15232	14626	14322	13716	15385	14475	134	4470	500	11040	10	1	26786434	3980	142.88	1.35	12	0.32	104.00	10979.00	28200	20230331	-47.30	13800	20231023	7.68	28200	-47.30	20230331	13800	7.68	20231023	28200	-47.30	20230331	13800	7.68	20231023	2.48	Y	218410	500	133 억	1762755	N	N	27687	N	N
37	20231025	130914	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14680	-250	5	-1.67	1091838680	73701	35.27	14840	14980	14470	19400	10460	14930	14814.44	6.58	4553	15536	15232	14626	14322	13716	15385	14475	134	4470	500	11040	10	1	26786434	3932	141.15	1.34	12	0.28	104.00	10979.00	28200	20230331	-47.94	13800	20231023	6.38	28200	-47.94	20230331	13800	6.38	20231023	28200	-47.94	20230331	13800	6.38	20231023	2.48	Y	218410	500	133 억	1762755	N	N	27687	N	N
38	20231025	120915	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14850	-80	5	-0.54	1005000580	67819	32.45	14840	14980	14470	19400	10460	14930	14818.86	6.58	6144	15536	15232	14626	14322	13716	15385	14475	134	4470	500	11040	10	1	26786434	3978	142.79	1.35	12	0.25	104.00	10979.00	28200	20230331	-47.34	13800	20231023	7.61	28200	-47.34	20230331	13800	7.61	20231023	28200	-47.34	20230331	13800	7.61	20231023	2.48	Y	218410	500	133 억	1762755	N	N	27687	N	N
39	20231025	110917	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14820	-110	5	-0.74	851403370	57507	27.52	14840	14980	14470	19400	10460	14930	14805.21	6.58	7006	15536	15232	14626	14322	13716	15385	14475	134	4470	500	11040	10	1	26786434	3970	142.50	1.35	12	0.21	104.00	10979.00	28200	20230331	-47.45	13800	20231023	7.39	28200	-47.45	20230331	13800	7.39	20231023	28200	-47.45	20230331	13800	7.39	20231023	2.48	Y	218410	500	133 억	1762755	N	N	27687	N	N
40	20231025	100917	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14880	-50	5	-0.33	665452130	44972	21.52	14840	14980	14470	19400	10460	14930	14797.03	6.58	6708	15536	15232	14626	14322	13716	15385	14475	134	4470	500	11040	10	1	26786434	3986	143.08	1.36	12	0.17	104.00	10979.00	28200	20230331	-47.23	13800	20231023	7.83	28200	-47.23	20230331	13800	7.83	20231023	28200	-47.23	20230331	13800	7.83	20231023	2.48	Y	218410	500	133 억	1762755	N	N	27687	N	N
41	20231025	090913	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14800	-130	5	-0.87	189820420	12877	6.16	14840	14980	14470	19400	10460	14930	14741.04	6.58	825	15536	15232	14626	14322	13716	15385	14475	134	4470	500	11040	10	1	26786434	3964	142.31	1.35	12	0.05	104.00	10979.00	28200	20230331	-47.52	13800	20231023	7.25	28200	-47.52	20230331	13800	7.25	20231023	28200	-47.52	20230331	13800	7.25	20231023	2.48	Y	218410	500	133 억	1762755	N	N	27687	N	N
42	20231024	160854	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14930	920	2	6.57	3015918450	208894	91.74	14020	14930	14020	18210	9810	14010	14437.22	6.30	78655	14896	14452	14126	13682	13356	14290	13520	134	4200	500	10360	10	1	26786434	3999	143.56	1.36	12	0.78	104.00	10979.00	28200	20230331	-47.06	13800	20231023	8.19	28200	-47.06	20230331	13800	8.19	20231023	28200	-47.06	20230331	13800	8.19	20231023	2.45	Y	218410	500	133 억	1687648	N	N	27687	N	N
43	20231024	150908	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14840	830	2	5.92	2866820490	198868	87.34	14020	14910	14020	18210	9810	14010	14415.70	6.30	75836	14896	14452	14126	13682	13356	14290	13520	134	4200	500	10360	10	1	26786434	3975	142.69	1.35	12	0.74	104.00	10979.00	28200	20230331	-47.38	13800	20231023	7.54	28200	-47.38	20230331	13800	7.54	20231023	28200	-47.38	20230331	13800	7.54	20231023	2.45	Y	218410	500	133 억	1687648	N	N	45538	N	N
44	20231024	140852	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14650	640	2	4.57	2324403760	162047	71.17	14020	14650	14020	18210	9810	14010	14344.02	6.30	65415	14896	14452	14126	13682	13356	14290	13520	134	4200	500	10360	10	1	26786434	3924	140.87	1.33	12	0.60	104.00	10979.00	28200	20230331	-48.05	13800	20231023	6.16	28200	-48.05	20230331	13800	6.16	20231023	28200	-48.05	20230331	13800	6.16	20231023	2.45	Y	218410	500	133 억	1687648	N	N	45538	N	N
45	20231024	130858	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14190	180	2	1.28	1876542240	131071	57.56	14020	14540	14020	18210	9810	14010	14317.00	6.30	49416	14896	14452	14126	13682	13356	14290	13520	134	4200	500	10360	10	1	26786434	3801	136.44	1.29	12	0.49	104.00	10979.00	28200	20230331	-49.68	13800	20231023	2.83	28200	-49.68	20230331	13800	2.83	20231023	28200	-49.68	20230331	13800	2.83	20231023	2.45	Y	218410	500	133 억	1687648	N	N	45538	N	N
46	20231024	120907	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14400	390	2	2.78	1744306940	121862	53.52	14020	14540	14020	18210	9810	14010	14313.80	6.30	45673	14896	14452	14126	13682	13356	14290	13520	134	4200	500	10360	10	1	26786434	3857	138.46	1.31	12	0.45	104.00	10979.00	28200	20230331	-48.94	13800	20231023	4.35	28200	-48.94	20230331	13800	4.35	20231023	28200	-48.94	20230331	13800	4.35	20231023	2.45	Y	218410	500	133 억	1687648	N	N	45538	N	N
47	20231024	110902	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14320	310	2	2.21	1495668810	104539	45.91	14020	14540	14020	18210	9810	14010	14307.29	6.30	36929	14896	14452	14126	13682	13356	14290	13520	134	4200	500	10360	10	1	26786434	3836	137.69	1.30	12	0.39	104.00	10979.00	28200	20230331	-49.22	13800	20231023	3.77	28200	-49.22	20230331	13800	3.77	20231023	28200	-49.22	20230331	13800	3.77	20231023	2.45	Y	218410	500	133 억	1687648	N	N	45538	N	N
48	20231024	100854	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14300	290	2	2.07	1022881690	71162	31.25	14020	14540	14020	18210	9810	14010	14374.01	6.30	32045	14896	14452	14126	13682	13356	14290	13520	134	4200	500	10360	10	1	26786434	3830	137.50	1.30	12	0.27	104.00	10979.00	28200	20230331	-49.29	13800	20231023	3.62	28200	-49.29	20230331	13800	3.62	20231023	28200	-49.29	20230331	13800	3.62	20231023	2.45	Y	218410	500	133 억	1687648	N	N	45538	N	N
49	20231024	090902	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14310	300	2	2.14	229452820	16114	7.08	14020	14390	14020	18210	9810	14010	14239.40	6.30	6649	14896	14452	14126	13682	13356	14290	13520	134	4200	500	10360	10	1	26786434	3833	137.60	1.30	12	0.06	104.00	10979.00	28200	20230331	-49.26	13800	20231023	3.70	28200	-49.26	20230331	13800	3.70	20231023	28200	-49.26	20230331	13800	3.70	20231023	2.45	Y	218410	500	133 억	1687648	N	N	45538	N	N
50	20231023	160848	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	14010	-490	5	-3.38	3209937470	227205	23.50	14410	14570	13800	18850	10150	14500	14128.07	6.27	12936	17280	15890	15100	13710	12920	15495	13315	134	4350	500	10730	10	1	26786434	3753	134.71	1.28	12	0.85	104.00	10979.00	28200	20230331	-50.32	13800	20231023	1.52	28200	-50.32	20230331	13800	1.52	20231023	28200	-50.32	20230331	13800	1.52	20231023	2.50	Y	218410	500	133 억	1679509	N	N	45538	N	N
51	20231023	150854	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	13940	-560	5	-3.86	2976639950	210503	21.78	14410	14570	13800	18850	10150	14500	14140.61	6.27	6391	17280	15890	15100	13710	12920	15495	13315	134	4350	500	10730	10	1	26786434	3734	134.04	1.27	12	0.79	104.00	10979.00	28200	20230331	-50.57	13800	20231023	1.01	28200	-50.57	20230331	13800	1.01	20231023	28200	-50.57	20230331	13800	1.01	20231023	2.50	Y	218410	500	133 억	1679509	N	N	78560	N	N
52	20231023	140851	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	13880	-620	5	-4.28	2631978470	185681	19.21	14410	14570	13800	18850	10150	14500	14174.73	6.27	116	17280	15890	15100	13710	12920	15495	13315	134	4350	500	10730	10	1	26786434	3718	133.46	1.26	12	0.69	104.00	10979.00	28200	20230331	-50.78	13800	20231023	0.58	28200	-50.78	20230331	13800	0.58	20231023	28200	-50.78	20230331	13800	0.58	20231023	2.50	Y	218410	500	133 억	1679509	N	N	78560	N	N
53	20231023	130858	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	14060	-440	5	-3.03	2067635350	145127	15.01	14410	14570	14010	18850	10150	14500	14247.08	6.27	-507	17280	15890	15100	13710	12920	15495	13315	134	4350	500	10730	10	1	26786434	3766	135.19	1.28	12	0.54	104.00	10979.00	28200	20230331	-50.14	14010	20231023	0.36	28200	-50.14	20230331	14010	0.36	20231023	28200	-50.14	20230331	14010	0.36	20231023	2.50	Y	218410	500	133 억	1679509	N	N	78560	N	N
54	20231023	120849	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	14050	-450	5	-3.10	1837583490	128736	13.32	14410	14570	14050	18850	10150	14500	14274.05	6.27	-935	17280	15890	15100	13710	12920	15495	13315	134	4350	500	10730	10	1	26786434	3763	135.10	1.28	12	0.48	104.00	10979.00	28200	20230331	-50.18	14050	20231023	0.00	28200	-50.18	20230331	14050	0.00	20231023	28200	-50.18	20230331	14050	0.00	20231023	2.50	Y	218410	500	133 억	1679509	N	N	78560	N	N
55	20231023	110846	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	14300	-200	5	-1.38	1132536160	78856	8.16	14410	14570	14200	18850	10150	14500	14362.08	6.27	6626	17280	15890	15100	13710	12920	15495	13315	134	4350	500	10730	10	1	26786434	3830	137.50	1.30	12	0.29	104.00	10979.00	28200	20230331	-49.29	14200	20231023	0.70	28200	-49.29	20230331	14200	0.70	20231023	28200	-49.29	20230331	14200	0.70	20231023	2.50	Y	218410	500	133 억	1679509	N	N	78560	N	N
56	20231023	100840	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	14320	-180	5	-1.24	683481190	47475	4.91	14410	14570	14200	18850	10150	14500	14396.65	6.27	704	17280	15890	15100	13710	12920	15495	13315	134	4350	500	10730	10	1	26786434	3836	137.69	1.30	12	0.18	104.00	10979.00	28200	20230331	-49.22	14200	20231023	0.85	28200	-49.22	20230331	14200	0.85	20231023	28200	-49.22	20230331	14200	0.85	20231023	2.50	Y	218410	500	133 억	1679509	N	N	78560	N	N
57	20231023	090859	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	14340	-160	5	-1.10	161312570	11285	1.17	14410	14470	14200	18850	10150	14500	14294.42	6.27	-2011	17280	15890	15100	13710	12920	15495	13315	134	4350	500	10730	10	1	26786434	3841	137.88	1.31	12	0.04	104.00	10979.00	28200	20230331	-49.15	14200	20231023	0.99	28200	-49.15	20230331	14200	0.99	20231023	28200	-49.15	20230331	14200	0.99	20231023	2.50	Y	218410	500	133 억	1679509	N	N	78560	N	N
58	20231020	160845	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	14500	-660	5	-4.35	14748368740	963756	815.89	15000	16490	14310	19700	10620	15160	15303.53	6.58	-76964	15880	15520	15210	14850	14540	15700	15030	134	4540	500	11210	10	1	26786434	3884	139.42	1.32	12	3.60	104.00	10979.00	28200	20230331	-48.58	14310	20231020	1.33	28200	-48.58	20230331	14310	1.33	20231020	28200	-48.58	20230331	14310	1.33	20231020	2.49	Y	218410	500	133 억	1762764	N	N	78560	N	N
59	20231020	150844	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	14470	-690	5	-4.55	14578023890	951999	805.94	15000	16490	14310	19700	10620	15160	15313.08	6.58	-79466	15880	15520	15210	14850	14540	15700	15030	134	4540	500	11210	10	1	26786434	3876	139.13	1.32	12	3.55	104.00	10979.00	28200	20230331	-48.69	14310	20231020	1.12	28200	-48.69	20230331	14310	1.12	20231020	28200	-48.69	20230331	14310	1.12	20231020	2.49	Y	218410	500	133 억	1762764	N	N	26823	N	N
60	20231020	140852	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	14590	-570	5	-3.76	14046158590	915434	774.98	15000	16490	14310	19700	10620	15160	15343.73	6.58	-82875	15880	15520	15210	14850	14540	15700	15030	134	4540	500	11210	10	1	26786434	3908	140.29	1.33	12	3.42	104.00	10979.00	28200	20230331	-48.26	14310	20231020	1.96	28200	-48.26	20230331	14310	1.96	20231020	28200	-48.26	20230331	14310	1.96	20231020	2.49	Y	218410	500	133 억	1762764	N	N	26823	N	N
61	20231020	130829	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	14520	-640	5	-4.22	13330889700	866369	733.45	15000	16490	14310	19700	10620	15160	15387.10	6.58	-86871	15880	15520	15210	14850	14540	15700	15030	134	4540	500	11210	10	1	26786434	3889	139.62	1.32	12	3.23	104.00	10979.00	28200	20230331	-48.51	14310	20231020	1.47	28200	-48.51	20230331	14310	1.47	20231020	28200	-48.51	20230331	14310	1.47	20231020	2.49	Y	218410	500	133 억	1762764	N	N	26823	N	N
62	20231020	120839	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	14370	-790	5	-5.21	12897667150	836556	708.21	15000	16490	14310	19700	10620	15160	15417.60	6.58	-89113	15880	15520	15210	14850	14540	15700	15030	134	4540	500	11210	10	1	26786434	3849	138.17	1.31	12	3.12	104.00	10979.00	28200	20230331	-49.04	14310	20231020	0.42	28200	-49.04	20230331	14310	0.42	20231020	28200	-49.04	20230331	14310	0.42	20231020	2.49	Y	218410	500	133 억	1762764	N	N	26823	N	N
63	20231020	110849	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15440	280	2	1.85	1586506390	106567	90.22	15000	15560	14610	19700	10620	15160	14887.23	6.58	3846	15880	15520	15210	14850	14540	15700	15030	134	4540	500	11210	10	1	26786434	4136	148.46	1.41	12	0.40	104.00	10979.00	28200	20230331	-45.25	14350	20231004	7.60	28200	-45.25	20230331	14350	7.60	20231004	28200	-45.25	20230331	14350	7.60	20231004	2.49	Y	218410	500	133 억	1762764	N	N	26823	N	N
64	20231020	100839	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14760	-400	5	-2.64	809961700	54752	46.35	15000	15160	14610	19700	10620	15160	14792.81	6.58	9100	15880	15520	15210	14850	14540	15700	15030	134	4540	500	11210	10	1	26786434	3954	141.92	1.34	12	0.20	104.00	10979.00	28200	20230331	-47.66	14350	20231004	2.86	28200	-47.66	20230331	14350	2.86	20231004	28200	-47.66	20230331	14350	2.86	20231004	2.49	Y	218410	500	133 억	1762764	N	N	26823	N	N
65	20231020	090839	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15090	-70	5	-0.46	84218860	5581	4.72	15000	15160	15000	19700	10620	15160	15089.40	6.58	905	15880	15520	15210	14850	14540	15700	15030	134	4540	500	11210	10	1	26786434	4042	145.10	1.37	12	0.02	104.00	10979.00	28200	20230331	-46.49	14350	20231004	5.16	28200	-46.49	20230331	14350	5.16	20231004	28200	-46.49	20230331	14350	5.16	20231004	2.49	Y	218410	500	133 억	1762764	N	N	26823	N	N
66	20231019	160837	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15160	-220	5	-1.43	1796678460	118060	118.54	15070	15570	14900	19990	10770	15380	15218.54	6.60	-8668	15900	15640	15480	15220	15060	15560	15140	134	4610	500	11380	10	1	26786434	4061	145.77	1.38	12	0.44	104.00	10979.00	28200	20230331	-46.24	14350	20231004	5.64	28200	-46.24	20230331	14350	5.64	20231004	28200	-46.24	20230331	14350	5.64	20231004	2.49	Y	218410	500	133 억	1768168	N	N	26823	N	N
67	20231019	150829	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15290	-90	5	-0.59	1617013240	106258	106.69	15070	15570	14900	19990	10770	15380	15217.80	6.60	-10581	15900	15640	15480	15220	15060	15560	15140	134	4610	500	11380	10	1	26786434	4096	147.02	1.39	12	0.40	104.00	10979.00	28200	20230331	-45.78	14350	20231004	6.55	28200	-45.78	20230331	14350	6.55	20231004	28200	-45.78	20230331	14350	6.55	20231004	2.49	Y	218410	500	133 억	1768168	N	N	29375	N	N
68	20231019	140841	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15310	-70	5	-0.46	1278818180	84095	84.44	15070	15570	14900	19990	10770	15380	15206.83	6.60	-8957	15900	15640	15480	15220	15060	15560	15140	134	4610	500	11380	10	1	26786434	4101	147.21	1.39	12	0.31	104.00	10979.00	28200	20230331	-45.71	14350	20231004	6.69	28200	-45.71	20230331	14350	6.69	20231004	28200	-45.71	20230331	14350	6.69	20231004	2.49	Y	218410	500	133 억	1768168	N	N	29375	N	N
69	20231019	130832	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15180	-200	5	-1.30	901063400	59408	59.65	15070	15380	14900	19990	10770	15380	15167.37	6.60	-717	15900	15640	15480	15220	15060	15560	15140	134	4610	500	11380	10	1	26786434	4066	145.96	1.38	12	0.22	104.00	10979.00	28200	20230331	-46.17	14350	20231004	5.78	28200	-46.17	20230331	14350	5.78	20231004	28200	-46.17	20230331	14350	5.78	20231004	2.49	Y	218410	500	133 억	1768168	N	N	29375	N	N
70	20231019	120838	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15150	-230	5	-1.50	764825550	50399	50.60	15070	15380	14900	19990	10770	15380	15175.41	6.60	-1111	15900	15640	15480	15220	15060	15560	15140	134	4610	500	11380	10	1	26786434	4058	145.67	1.38	12	0.19	104.00	10979.00	28200	20230331	-46.28	14350	20231004	5.57	28200	-46.28	20230331	14350	5.57	20231004	28200	-46.28	20230331	14350	5.57	20231004	2.49	Y	218410	500	133 억	1768168	N	N	29375	N	N
71	20231019	110833	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15230	-150	5	-0.98	675498210	44517	44.70	15070	15380	14900	19990	10770	15380	15173.94	6.60	-522	15900	15640	15480	15220	15060	15560	15140	134	4610	500	11380	10	1	26786434	4080	146.44	1.39	12	0.17	104.00	10979.00	28200	20230331	-45.99	14350	20231004	6.13	28200	-45.99	20230331	14350	6.13	20231004	28200	-45.99	20230331	14350	6.13	20231004	2.49	Y	218410	500	133 억	1768168	N	N	29375	N	N
72	20231019	100826	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15250	-130	5	-0.85	467032300	30806	30.93	15070	15380	14900	19990	10770	15380	15160.43	6.60	-1041	15900	15640	15480	15220	15060	15560	15140	134	4610	500	11380	10	1	26786434	4085	146.63	1.39	12	0.12	104.00	10979.00	28200	20230331	-45.92	14350	20231004	6.27	28200	-45.92	20230331	14350	6.27	20231004	28200	-45.92	20230331	14350	6.27	20231004	2.49	Y	218410	500	133 억	1768168	N	N	29375	N	N
73	20231019	090837	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15080	-300	5	-1.95	53090450	3514	3.53	15070	15200	15070	19990	10770	15380	15108.27	6.60	-36	15900	15640	15480	15220	15060	15560	15140	134	4610	500	11380	10	1	26786434	4039	145.00	1.37	12	0.01	104.00	10979.00	28200	20230331	-46.52	14350	20231004	5.09	28200	-46.52	20230331	14350	5.09	20231004	28200	-46.52	20230331	14350	5.09	20231004	2.49	Y	218410	500	133 억	1768168	N	N	29375	N	N
74	20231018	160841	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15380	-180	5	-1.16	1519859940	98018	81.74	15420	15740	15320	20200	10900	15560	15505.93	6.44	4400	16046	15802	15676	15432	15306	15740	15370	134	4640	500	11510	10	1	26786434	4120	147.88	1.40	12	0.37	104.00	10979.00	28200	20230331	-45.46	14350	20231004	7.18	28200	-45.46	20230331	14350	7.18	20231004	28200	-45.46	20230331	14350	7.18	20231004	2.50	Y	218410	500	133 억	1725506	N	N	29375	N	N
75	20231018	150830	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15370	-190	5	-1.22	1463909650	94383	78.71	15420	15740	15320	20200	10900	15560	15510.31	6.44	4598	16046	15802	15676	15432	15306	15740	15370	134	4640	500	11510	10	1	26786434	4117	147.79	1.40	12	0.35	104.00	10979.00	28200	20230331	-45.50	14350	20231004	7.11	28200	-45.50	20230331	14350	7.11	20231004	28200	-45.50	20230331	14350	7.11	20231004	2.50	Y	218410	500	133 억	1725506	N	N	28518	N	N
76	20231018	140819	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15380	-180	5	-1.16	1309319440	84339	70.33	15420	15740	15320	20200	10900	15560	15524.48	6.44	2102	16046	15802	15676	15432	15306	15740	15370	134	4640	500	11510	10	1	26786434	4120	147.88	1.40	12	0.31	104.00	10979.00	28200	20230331	-45.46	14350	20231004	7.18	28200	-45.46	20230331	14350	7.18	20231004	28200	-45.46	20230331	14350	7.18	20231004	2.50	Y	218410	500	133 억	1725506	N	N	28518	N	N
77	20231018	130817	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15380	-180	5	-1.16	1178327130	75830	63.23	15420	15740	15350	20200	10900	15560	15539.06	6.44	742	16046	15802	15676	15432	15306	15740	15370	134	4640	500	11510	10	1	26786434	4120	147.88	1.40	12	0.28	104.00	10979.00	28200	20230331	-45.46	14350	20231004	7.18	28200	-45.46	20230331	14350	7.18	20231004	28200	-45.46	20230331	14350	7.18	20231004	2.50	Y	218410	500	133 억	1725506	N	N	28518	N	N
78	20231018	120833	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15460	-100	5	-0.64	1092748740	70279	58.61	15420	15740	15350	20200	10900	15560	15548.72	6.44	689	16046	15802	15676	15432	15306	15740	15370	134	4640	500	11510	10	1	26786434	4141	148.65	1.41	12	0.26	104.00	10979.00	28200	20230331	-45.18	14350	20231004	7.74	28200	-45.18	20230331	14350	7.74	20231004	28200	-45.18	20230331	14350	7.74	20231004	2.50	Y	218410	500	133 억	1725506	N	N	28518	N	N
79	20231018	110825	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15610	50	2	0.32	971887090	62461	52.09	15420	15740	15350	20200	10900	15560	15559.90	6.44	2222	16046	15802	15676	15432	15306	15740	15370	134	4640	500	11510	10	1	26786434	4181	150.10	1.42	12	0.23	104.00	10979.00	28200	20230331	-44.65	14350	20231004	8.78	28200	-44.65	20230331	14350	8.78	20231004	28200	-44.65	20230331	14350	8.78	20231004	2.50	Y	218410	500	133 억	1725506	N	N	28518	N	N
80	20231018	100836	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15500	-60	5	-0.39	619964290	39888	33.26	15420	15740	15350	20200	10900	15560	15542.63	6.44	291	16046	15802	15676	15432	15306	15740	15370	134	4640	500	11510	10	1	26786434	4152	149.04	1.41	12	0.15	104.00	10979.00	28200	20230331	-45.04	14350	20231004	8.01	28200	-45.04	20230331	14350	8.01	20231004	28200	-45.04	20230331	14350	8.01	20231004	2.50	Y	218410	500	133 억	1725506	N	N	28518	N	N
81	20231018	090821	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15620	60	2	0.39	50385610	3248	2.71	15420	15620	15420	20200	10900	15560	15512.81	6.44	698	16046	15802	15676	15432	15306	15740	15370	134	4640	500	11510	10	1	26786434	4184	150.19	1.42	12	0.01	104.00	10979.00	28200	20230331	-44.61	14350	20231004	8.85	28200	-44.61	20230331	14350	8.85	20231004	28200	-44.61	20230331	14350	8.85	20231004	2.50	Y	218410	500	133 억	1725506	N	N	28518	N	N
82	20231017	160825	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15560	-60	5	-0.38	1884967570	119780	114.25	15650	15920	15550	20300	10940	15620	15737.10	6.39	14019	15940	15780	15540	15380	15140	15660	15260	134	4680	500	11550	10	1	26786434	4168	149.62	1.42	12	0.45	104.00	10979.00	28200	20230331	-44.82	14350	20231004	8.43	28200	-44.82	20230331	14350	8.43	20231004	28200	-44.82	20230331	14350	8.43	20231004	2.53	Y	218410	500	133 억	1711146	N	N	28518	N	N
83	20231017	150832	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15640	20	2	0.13	1765199970	112107	106.93	15650	15920	15550	20300	10940	15620	15745.67	6.39	13291	15940	15780	15540	15380	15140	15660	15260	134	4680	500	11550	10	1	26786434	4189	150.38	1.42	12	0.42	104.00	10979.00	28200	20230331	-44.54	14350	20231004	8.99	28200	-44.54	20230331	14350	8.99	20231004	28200	-44.54	20230331	14350	8.99	20231004	2.53	Y	218410	500	133 억	1711146	N	N	31924	N	N
84	20231017	140833	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15580	-40	5	-0.26	1477136960	93659	89.33	15650	15920	15580	20300	10940	15620	15771.44	6.39	12270	15940	15780	15540	15380	15140	15660	15260	134	4680	500	11550	10	1	26786434	4173	149.81	1.42	12	0.35	104.00	10979.00	28200	20230331	-44.75	14350	20231004	8.57	28200	-44.75	20230331	14350	8.57	20231004	28200	-44.75	20230331	14350	8.57	20231004	2.53	Y	218410	500	133 억	1711146	N	N	31924	N	N
85	20231017	130826	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15770	150	2	0.96	1297986400	82248	78.45	15650	15920	15610	20300	10940	15620	15781.37	6.39	10154	15940	15780	15540	15380	15140	15660	15260	134	4680	500	11550	10	1	26786434	4224	151.63	1.44	12	0.31	104.00	10979.00	28200	20230331	-44.08	14350	20231004	9.90	28200	-44.08	20230331	14350	9.90	20231004	28200	-44.08	20230331	14350	9.90	20231004	2.53	Y	218410	500	133 억	1711146	N	N	31924	N	N
86	20231017	120829	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15710	90	2	0.58	1042464950	66038	62.99	15650	15920	15610	20300	10940	15620	15785.83	6.39	5817	15940	15780	15540	15380	15140	15660	15260	134	4680	500	11550	10	1	26786434	4208	151.06	1.43	12	0.25	104.00	10979.00	28200	20230331	-44.29	14350	20231004	9.48	28200	-44.29	20230331	14350	9.48	20231004	28200	-44.29	20230331	14350	9.48	20231004	2.53	Y	218410	500	133 억	1711146	N	N	31924	N	N
87	20231017	110820	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15790	170	2	1.09	807067810	51086	48.73	15650	15920	15610	20300	10940	15620	15798.22	6.39	5344	15940	15780	15540	15380	15140	15660	15260	134	4680	500	11550	10	1	26786434	4230	151.83	1.44	12	0.19	104.00	10979.00	28200	20230331	-44.01	14350	20231004	10.03	28200	-44.01	20230331	14350	10.03	20231004	28200	-44.01	20230331	14350	10.03	20231004	2.53	Y	218410	500	133 억	1711146	N	N	31924	N	N
88	20231017	100814	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15700	80	2	0.51	592949110	37519	35.79	15650	15920	15610	20300	10940	15620	15803.97	6.39	5929	15940	15780	15540	15380	15140	15660	15260	134	4680	500	11550	10	1	26786434	4205	150.96	1.43	12	0.14	104.00	10979.00	28200	20230331	-44.33	14350	20231004	9.41	28200	-44.33	20230331	14350	9.41	20231004	28200	-44.33	20230331	14350	9.41	20231004	2.53	Y	218410	500	133 억	1711146	N	N	31924	N	N
89	20231017	090822	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15740	120	2	0.77	91233450	5788	5.52	15650	15860	15630	20300	10940	15620	15762.52	6.39	-734	15940	15780	15540	15380	15140	15660	15260	134	4680	500	11550	10	1	26786434	4216	151.35	1.43	12	0.02	104.00	10979.00	28200	20230331	-44.18	14350	20231004	9.69	28200	-44.18	20230331	14350	9.69	20231004	28200	-44.18	20230331	14350	9.69	20231004	2.53	Y	218410	500	133 억	1711146	N	N	31924	N	N
90	20231016	160822	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15620	60	2	0.39	1622122930	104646	110.93	15660	15700	15300	20200	10900	15560	15501.04	6.38	4469	15800	15680	15480	15360	15160	15740	15420	134	4640	500	11510	10	1	26786434	4184	150.19	1.42	12	0.39	104.00	10979.00	28200	20230331	-44.61	14350	20231004	8.85	28200	-44.61	20230331	14350	8.85	20231004	28200	-44.61	20230331	14350	8.85	20231004	2.51	Y	218410	500	133 억	1708396	N	N	31924	N	N
91	20231016	150822	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15590	30	2	0.19	1520348790	98118	104.01	15660	15700	15300	20200	10900	15560	15495.11	6.38	5850	15800	15680	15480	15360	15160	15740	15420	134	4640	500	11510	10	1	26786434	4176	149.90	1.42	12	0.37	104.00	10979.00	28200	20230331	-44.72	14350	20231004	8.64	28200	-44.72	20230331	14350	8.64	20231004	28200	-44.72	20230331	14350	8.64	20231004	2.51	Y	218410	500	133 억	1708396	N	N	34443	N	N
92	20231016	140824	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15410	-150	5	-0.96	1209605780	78033	82.72	15660	15700	15300	20200	10900	15560	15501.21	6.38	6000	15800	15680	15480	15360	15160	15740	15420	134	4640	500	11510	10	1	26786434	4128	148.17	1.40	12	0.29	104.00	10979.00	28200	20230331	-45.35	14350	20231004	7.39	28200	-45.35	20230331	14350	7.39	20231004	28200	-45.35	20230331	14350	7.39	20231004	2.51	Y	218410	500	133 억	1708396	N	N	34443	N	N
93	20231016	130817	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15460	-100	5	-0.64	1114580300	71879	76.20	15660	15700	15300	20200	10900	15560	15506.34	6.38	5609	15800	15680	15480	15360	15160	15740	15420	134	4640	500	11510	10	1	26786434	4141	148.65	1.41	12	0.27	104.00	10979.00	28200	20230331	-45.18	14350	20231004	7.74	28200	-45.18	20230331	14350	7.74	20231004	28200	-45.18	20230331	14350	7.74	20231004	2.51	Y	218410	500	133 억	1708396	N	N	34443	N	N
94	20231016	120818	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15480	-80	5	-0.51	916604090	59109	62.66	15660	15700	15300	20200	10900	15560	15507.01	6.38	3818	15800	15680	15480	15360	15160	15740	15420	134	4640	500	11510	10	1	26786434	4147	148.85	1.41	12	0.22	104.00	10979.00	28200	20230331	-45.11	14350	20231004	7.87	28200	-45.11	20230331	14350	7.87	20231004	28200	-45.11	20230331	14350	7.87	20231004	2.51	Y	218410	500	133 억	1708396	N	N	34443	N	N
95	20231016	110814	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15550	-10	5	-0.06	820582850	52919	56.10	15660	15700	15300	20200	10900	15560	15506.39	6.38	2405	15800	15680	15480	15360	15160	15740	15420	134	4640	500	11510	10	1	26786434	4165	149.52	1.42	12	0.20	104.00	10979.00	28200	20230331	-44.86	14350	20231004	8.36	28200	-44.86	20230331	14350	8.36	20231004	28200	-44.86	20230331	14350	8.36	20231004	2.51	Y	218410	500	133 억	1708396	N	N	34443	N	N
96	20231016	100809	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15530	-30	5	-0.19	558016160	36012	38.17	15660	15700	15300	20200	10900	15560	15495.28	6.38	1877	15800	15680	15480	15360	15160	15740	15420	134	4640	500	11510	10	1	26786434	4160	149.33	1.41	12	0.13	104.00	10979.00	28200	20230331	-44.93	14350	20231004	8.22	28200	-44.93	20230331	14350	8.22	20231004	28200	-44.93	20230331	14350	8.22	20231004	2.51	Y	218410	500	133 억	1708396	N	N	34443	N	N
97	20231016	090811	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15350	-210	5	-1.35	60563320	3926	4.16	15660	15660	15300	20200	10900	15560	15426.18	6.38	480	15800	15680	15480	15360	15160	15740	15420	134	4640	500	11510	10	1	26786434	4112	147.60	1.40	12	0.01	104.00	10979.00	28200	20230331	-45.57	14350	20231004	6.97	28200	-45.57	20230331	14350	6.97	20231004	28200	-45.57	20230331	14350	6.97	20231004	2.51	Y	218410	500	133 억	1708396	N	N	34443	N	N
98	20231012	160835	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15570	190	2	1.24	1800587150	116985	130.72	15360	15570	15200	19990	10770	15380	15391.54	6.43	-4113	15740	15560	15200	15020	14660	15650	15110	134	4610	500	11380	10	1	26786434	4171	149.71	1.42	12	0.44	104.00	10979.00	28200	20230331	-44.79	14350	20231004	8.50	28200	-44.79	20230331	14350	8.50	20231004	28200	-44.79	20230331	14350	8.50	20231004	2.57	Y	218410	500	133 억	1723623	N	N	52701	N	N
99	20231012	150817	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15380	0	3	0.00	1359913580	88653	99.06	15360	15430	15200	19990	10770	15380	15339.73	6.43	9030	15740	15560	15200	15020	14660	15650	15110	134	4610	500	11380	10	1	26786434	4120	147.88	1.40	12	0.33	104.00	10979.00	28200	20230331	-45.46	14350	20231004	7.18	28200	-45.46	20230331	14350	7.18	20231004	28200	-45.46	20230331	14350	7.18	20231004	2.57	Y	218410	500	133 억	1723623	N	N	21501	N	N
100	20231012	140818	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15330	-50	5	-0.33	1143845440	74570	83.32	15360	15430	15200	19990	10770	15380	15339.21	6.43	10093	15740	15560	15200	15020	14660	15650	15110	134	4610	500	11380	10	1	26786434	4106	147.40	1.40	12	0.28	104.00	10979.00	28200	20230331	-45.64	14350	20231004	6.83	28200	-45.64	20230331	14350	6.83	20231004	28200	-45.64	20230331	14350	6.83	20231004	2.57	Y	218410	500	133 억	1723623	N	N	21501	N	N
101	20231012	130817	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15310	-70	5	-0.46	994212380	64826	72.44	15360	15430	15200	19990	10770	15380	15336.62	6.43	8313	15740	15560	15200	15020	14660	15650	15110	134	4610	500	11380	10	1	26786434	4101	147.21	1.39	12	0.24	104.00	10979.00	28200	20230331	-45.71	14350	20231004	6.69	28200	-45.71	20230331	14350	6.69	20231004	28200	-45.71	20230331	14350	6.69	20231004	2.57	Y	218410	500	133 억	1723623	N	N	21501	N	N
102	20231012	120826	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15370	-10	5	-0.07	776395490	50657	56.60	15360	15430	15200	19990	10770	15380	15326.50	6.43	6753	15740	15560	15200	15020	14660	15650	15110	134	4610	500	11380	10	1	26786434	4117	147.79	1.40	12	0.19	104.00	10979.00	28200	20230331	-45.50	14350	20231004	7.11	28200	-45.50	20230331	14350	7.11	20231004	28200	-45.50	20230331	14350	7.11	20231004	2.57	Y	218410	500	133 억	1723623	N	N	21501	N	N
103	20231012	110825	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15400	20	2	0.13	674699340	44044	49.21	15360	15430	15200	19990	10770	15380	15318.73	6.43	6051	15740	15560	15200	15020	14660	15650	15110	134	4610	500	11380	10	1	26786434	4125	148.08	1.40	12	0.16	104.00	10979.00	28200	20230331	-45.39	14350	20231004	7.32	28200	-45.39	20230331	14350	7.32	20231004	28200	-45.39	20230331	14350	7.32	20231004	2.57	Y	218410	500	133 억	1723623	N	N	21501	N	N
104	20231012	100819	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15290	-90	5	-0.59	483306440	31580	35.29	15360	15430	15200	19990	10770	15380	15304.15	6.43	5039	15740	15560	15200	15020	14660	15650	15110	134	4610	500	11380	10	1	26786434	4096	147.02	1.39	12	0.12	104.00	10979.00	28200	20230331	-45.78	14350	20231004	6.55	28200	-45.78	20230331	14350	6.55	20231004	28200	-45.78	20230331	14350	6.55	20231004	2.57	Y	218410	500	133 억	1723623	N	N	21501	N	N
105	20231012	090826	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15400	20	2	0.13	78294740	5107	5.71	15360	15400	15200	19990	10770	15380	15330.67	6.43	-830	15740	15560	15200	15020	14660	15650	15110	134	4610	500	11380	10	1	26786434	4125	148.08	1.40	12	0.02	104.00	10979.00	28200	20230331	-45.39	14350	20231004	7.32	28200	-45.39	20230331	14350	7.32	20231004	28200	-45.39	20230331	14350	7.32	20231004	2.57	Y	218410	500	133 억	1723623	N	N	21501	N	N
106	20231011	160815	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15380	650	2	4.41	1355855420	89328	92.69	14900	15380	14840	19140	10320	14730	15177.16	6.46	151	15470	15100	14850	14480	14230	15285	14665	134	4410	500	10900	10	1	26786434	4120	147.88	1.40	12	0.33	104.00	10979.00	28200	20230331	-45.46	14350	20231004	7.18	28200	-45.46	20230331	14350	7.18	20231004	28200	-45.46	20230331	14350	7.18	20231004	2.61	Y	218410	500	133 억	1731445	N	N	21501	N	N
107	20231011	150819	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15320	590	2	4.01	1198099410	79048	82.02	14900	15380	14840	19140	10320	14730	15156.61	6.46	1245	15470	15100	14850	14480	14230	15285	14665	134	4410	500	10900	10	1	26786434	4104	147.31	1.40	12	0.30	104.00	10979.00	28200	20230331	-45.67	14350	20231004	6.76	28200	-45.67	20230331	14350	6.76	20231004	28200	-45.67	20230331	14350	6.76	20231004	2.61	Y	218410	500	133 억	1731445	N	N	15477	N	N
108	20231011	140823	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15270	540	2	3.67	959689490	63489	65.88	14900	15280	14840	19140	10320	14730	15115.84	6.46	1559	15470	15100	14850	14480	14230	15285	14665	134	4410	500	10900	10	1	26786434	4090	146.83	1.39	12	0.24	104.00	10979.00	28200	20230331	-45.85	14350	20231004	6.41	28200	-45.85	20230331	14350	6.41	20231004	28200	-45.85	20230331	14350	6.41	20231004	2.61	Y	218410	500	133 억	1731445	N	N	15477	N	N
109	20231011	130812	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15180	450	2	3.05	782094630	51809	53.76	14900	15240	14840	19140	10320	14730	15095.73	6.46	1785	15470	15100	14850	14480	14230	15285	14665	134	4410	500	10900	10	1	26786434	4066	145.96	1.38	12	0.19	104.00	10979.00	28200	20230331	-46.17	14350	20231004	5.78	28200	-46.17	20230331	14350	5.78	20231004	28200	-46.17	20230331	14350	5.78	20231004	2.61	Y	218410	500	133 억	1731445	N	N	15477	N	N
110	20231011	120829	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15160	430	2	2.92	622995190	41327	42.88	14900	15190	14840	19140	10320	14730	15074.77	6.46	-1495	15470	15100	14850	14480	14230	15285	14665	134	4410	500	10900	10	1	26786434	4061	145.77	1.38	12	0.15	104.00	10979.00	28200	20230331	-46.24	14350	20231004	5.64	28200	-46.24	20230331	14350	5.64	20231004	28200	-46.24	20230331	14350	5.64	20231004	2.61	Y	218410	500	133 억	1731445	N	N	15477	N	N
111	20231011	110823	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15100	370	2	2.51	518132480	34408	35.70	14900	15190	14840	19140	10320	14730	15058.49	6.46	-3280	15470	15100	14850	14480	14230	15285	14665	134	4410	500	10900	10	1	26786434	4045	145.19	1.38	12	0.13	104.00	10979.00	28200	20230331	-46.45	14350	20231004	5.23	28200	-46.45	20230331	14350	5.23	20231004	28200	-46.45	20230331	14350	5.23	20231004	2.61	Y	218410	500	133 억	1731445	N	N	15477	N	N
112	20231011	100816	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15100	370	2	2.51	284402570	18943	19.66	14900	15110	14840	19140	10320	14730	15013.60	6.46	-33	15470	15100	14850	14480	14230	15285	14665	134	4410	500	10900	10	1	26786434	4045	145.19	1.38	12	0.07	104.00	10979.00	28200	20230331	-46.45	14350	20231004	5.23	28200	-46.45	20230331	14350	5.23	20231004	28200	-46.45	20230331	14350	5.23	20231004	2.61	Y	218410	500	133 억	1731445	N	N	15477	N	N
113	20231011	090821	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15010	280	2	1.90	60324170	4032	4.18	14900	15060	14840	19140	10320	14730	14961.35	6.46	285	15470	15100	14850	14480	14230	15285	14665	134	4410	500	10900	10	1	26786434	4021	144.33	1.37	12	0.02	104.00	10979.00	28200	20230331	-46.77	14350	20231004	4.60	28200	-46.77	20230331	14350	4.60	20231004	28200	-46.77	20230331	14350	4.60	20231004	2.61	Y	218410	500	133 억	1731445	N	N	15477	N	N
114	20231010	161427	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14730	120	2	0.82	1438296430	96303	73.39	14610	15220	14600	18990	10230	14610	14935.37	6.44	5790	15230	14920	14640	14330	14050	15075	14485	134	4380	500	10810	10	1	26786434	3946	141.63	1.34	12	0.36	104.00	10979.00	28200	20230331	-47.77	14350	20231004	2.65	28200	-47.77	20230331	14350	2.65	20231004	28200	-47.77	20230331	14350	2.65	20231004	2.65	Y	218410	500	133 억	1725487	N	N	15477	N	N
115	20231010	150809	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14750	140	2	0.96	1373234240	91885	70.02	14610	15220	14600	18990	10230	14610	14945.16	6.44	8208	15230	14920	14640	14330	14050	15075	14485	134	4380	500	10810	10	1	26786434	3951	141.83	1.34	12	0.34	104.00	10979.00	28200	20230331	-47.70	14350	20231004	2.79	28200	-47.70	20230331	14350	2.79	20231004	28200	-47.70	20230331	14350	2.79	20231004	2.65	Y	218410	500	133 억	1725487	N	N	36635	N	N
116	20231010	140815	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14760	150	2	1.03	1201995960	80230	61.14	14610	15220	14600	18990	10230	14610	14981.90	6.44	10476	15230	14920	14640	14330	14050	15075	14485	134	4380	500	10810	10	1	26786434	3954	141.92	1.34	12	0.30	104.00	10979.00	28200	20230331	-47.66	14350	20231004	2.86	28200	-47.66	20230331	14350	2.86	20231004	28200	-47.66	20230331	14350	2.86	20231004	2.65	Y	218410	500	133 억	1725487	N	N	36635	N	N
117	20231010	130807	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14770	160	2	1.10	1067275060	71109	54.19	14610	15220	14600	18990	10230	14610	15009.03	6.44	12230	15230	14920	14640	14330	14050	15075	14485	134	4380	500	10810	10	1	26786434	3956	142.02	1.35	12	0.27	104.00	10979.00	28200	20230331	-47.62	14350	20231004	2.93	28200	-47.62	20230331	14350	2.93	20231004	28200	-47.62	20230331	14350	2.93	20231004	2.65	Y	218410	500	133 억	1725487	N	N	36635	N	N
118	20231010	120806	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15060	450	2	3.08	923085950	61450	46.83	14610	15220	14600	18990	10230	14610	15021.78	6.44	10837	15230	14920	14640	14330	14050	15075	14485	134	4380	500	10810	10	1	26786434	4034	144.81	1.37	12	0.23	104.00	10979.00	28200	20230331	-46.60	14350	20231004	4.95	28200	-46.60	20230331	14350	4.95	20231004	28200	-46.60	20230331	14350	4.95	20231004	2.65	Y	218410	500	133 억	1725487	N	N	36635	N	N
119	20231010	110752	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	15120	510	2	3.49	830145130	55276	42.12	14610	15220	14600	18990	10230	14610	15018.23	6.44	9407	15230	14920	14640	14330	14050	15075	14485	134	4380	500	10810	10	1	26786434	4050	145.38	1.38	12	0.21	104.00	10979.00	28200	20230331	-46.38	14350	20231004	5.37	28200	-46.38	20230331	14350	5.37	20231004	28200	-46.38	20230331	14350	5.37	20231004	2.65	Y	218410	500	133 억	1725487	N	N	36635	N	N
120	20231010	100801	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14980	370	2	2.53	547649180	36613	27.90	14610	15160	14600	18990	10230	14610	14957.84	6.44	2676	15230	14920	14640	14330	14050	15075	14485	134	4380	500	10810	10	1	26786434	4013	144.04	1.36	12	0.14	104.00	10979.00	28200	20230331	-46.88	14350	20231004	4.39	28200	-46.88	20230331	14350	4.39	20231004	28200	-46.88	20230331	14350	4.39	20231004	2.65	Y	218410	500	133 억	1725487	N	N	36635	N	N
121	20231010	090754	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14840	230	2	1.57	117698570	7952	6.06	14610	14940	14600	18990	10230	14610	14801.27	6.44	-1926	15230	14920	14640	14330	14050	15075	14485	134	4380	500	10810	10	1	26786434	3975	142.69	1.35	12	0.03	104.00	10979.00	28200	20230331	-47.38	14350	20231004	3.41	28200	-47.38	20230331	14350	3.41	20231004	28200	-47.38	20230331	14350	3.41	20231004	2.65	Y	218410	500	133 억	1725487	N	N	36635	N	N
122	20231006	160802	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14610	70	2	0.48	1924047090	131022	130.34	14410	14950	14360	18900	10180	14540	14684.96	6.47	-6990	15086	14812	14616	14342	14146	14950	14480	134	4360	500	10750	10	1	26786434	3913	140.48	1.33	12	0.49	104.00	10979.00	28200	20230331	-48.19	14350	20231004	1.81	28200	-48.19	20230331	14350	1.81	20231004	28200	-48.19	20230331	14350	1.81	20231004	2.61	Y	218410	500	133 억	1733912	N	N	36635	N	N
123	20231006	150751	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14590	50	2	0.34	1798157460	122396	121.76	14410	14950	14360	18900	10180	14540	14691.31	6.47	-8224	15086	14812	14616	14342	14146	14950	14480	134	4360	500	10750	10	1	26786434	3908	140.29	1.33	12	0.46	104.00	10979.00	28200	20230331	-48.26	14350	20231004	1.67	28200	-48.26	20230331	14350	1.67	20231004	28200	-48.26	20230331	14350	1.67	20231004	2.61	Y	218410	500	133 억	1733912	N	N	10947	N	N
124	20231006	140753	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14670	130	2	0.89	1469626490	99896	99.38	14410	14950	14360	18900	10180	14540	14711.56	6.47	-1873	15086	14812	14616	14342	14146	14950	14480	134	4360	500	10750	10	1	26786434	3930	141.06	1.34	12	0.37	104.00	10979.00	28200	20230331	-47.98	14350	20231004	2.23	28200	-47.98	20230331	14350	2.23	20231004	28200	-47.98	20230331	14350	2.23	20231004	2.61	Y	218410	500	133 억	1733912	N	N	10947	N	N
125	20231006	130743	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14760	220	2	1.51	1290460650	87693	87.24	14410	14950	14360	18900	10180	14540	14715.66	6.47	941	15086	14812	14616	14342	14146	14950	14480	134	4360	500	10750	10	1	26786434	3954	141.92	1.34	12	0.33	104.00	10979.00	28200	20230331	-47.66	14350	20231004	2.86	28200	-47.66	20230331	14350	2.86	20231004	28200	-47.66	20230331	14350	2.86	20231004	2.61	Y	218410	500	133 억	1733912	N	N	10947	N	N
126	20231006	120741	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14700	160	2	1.10	1113080380	75620	75.23	14410	14950	14360	18900	10180	14540	14719.39	6.47	5177	15086	14812	14616	14342	14146	14950	14480	134	4360	500	10750	10	1	26786434	3938	141.35	1.34	12	0.28	104.00	10979.00	28200	20230331	-47.87	14350	20231004	2.44	28200	-47.87	20230331	14350	2.44	20231004	28200	-47.87	20230331	14350	2.44	20231004	2.61	Y	218410	500	133 억	1733912	N	N	10947	N	N
127	20231006	110735	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14840	300	2	2.06	890025490	60526	60.21	14410	14950	14360	18900	10180	14540	14704.85	6.47	8055	15086	14812	14616	14342	14146	14950	14480	134	4360	500	10750	10	1	26786434	3975	142.69	1.35	12	0.23	104.00	10979.00	28200	20230331	-47.38	14350	20231004	3.41	28200	-47.38	20230331	14350	3.41	20231004	28200	-47.38	20230331	14350	3.41	20231004	2.61	Y	218410	500	133 억	1733912	N	N	10947	N	N
128	20231006	100740	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14940	400	2	2.75	596715400	40773	40.56	14410	14950	14360	18900	10180	14540	14635.06	6.47	5698	15086	14812	14616	14342	14146	14950	14480	134	4360	500	10750	10	1	26786434	4002	143.65	1.36	12	0.15	104.00	10979.00	28200	20230331	-47.02	14350	20231004	4.11	28200	-47.02	20230331	14350	4.11	20231004	28200	-47.02	20230331	14350	4.11	20231004	2.61	Y	218410	500	133 억	1733912	N	N	10947	N	N
129	20231006	090736	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	14410	-130	5	-0.89	100363930	6948	6.91	14410	14550	14380	18900	10180	14540	14445.01	6.47	-813	15086	14812	14616	14342	14146	14950	14480	134	4360	500	10750	10	1	26786434	3860	138.56	1.31	12	0.03	104.00	10979.00	28200	20230331	-48.90	14350	20231004	0.42	28200	-48.90	20230331	14350	0.42	20231004	28200	-48.90	20230331	14350	0.42	20231004	2.61	Y	218410	500	133 억	1733912	N	N	10947	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History