KissMeData/272290/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	161157	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21450	-800	5	-3.60	2346409550	109063	218.65	22300	22300	21250	28900	15600	22250	21514.38	14.90	-27319	22650	22450	22250	22050	21850	22350	21950	101	6650	500	16460	50	1	20227658	4339	13.21	1.02	12	0.54	1624.00	21070.00	41350	20240628	-48.13	20550	20241114	4.38	41350	-48.13	20240628	20550	4.38	20241114	41350	-48.13	20240628	20550	4.38	20241114	2.48	N	272290	500	101 억	3013730	N	N	41	N	N
3	20241129	151212	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21350	-900	5	-4.04	2211563750	102776	206.04	22300	22300	21250	28900	15600	22250	21518.29	14.90	-25603	22650	22450	22250	22050	21850	22350	21950	101	6650	500	16460	50	1	20227658	4319	13.15	1.01	12	0.51	1624.00	21070.00	41350	20240628	-48.37	20550	20241114	3.89	41350	-48.37	20240628	20550	3.89	20241114	41350	-48.37	20240628	20550	3.89	20241114	2.48	N	272290	500	101 억	3013730	N	N	271	N	N
4	20241129	141214	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21350	-900	5	-4.04	1699883250	78871	158.12	22300	22300	21250	28900	15600	22250	21552.70	14.90	-23216	22650	22450	22250	22050	21850	22350	21950	101	6650	500	16460	50	1	20227658	4319	13.15	1.01	12	0.39	1624.00	21070.00	41350	20240628	-48.37	20550	20241114	3.89	41350	-48.37	20240628	20550	3.89	20241114	41350	-48.37	20240628	20550	3.89	20241114	2.48	N	272290	500	101 억	3013730	N	N	271	N	N
5	20241129	131209	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21350	-900	5	-4.04	1506622700	69831	140.00	22300	22300	21250	28900	15600	22250	21575.27	14.90	-22851	22650	22450	22250	22050	21850	22350	21950	101	6650	500	16460	50	1	20227658	4319	13.15	1.01	12	0.35	1624.00	21070.00	41350	20240628	-48.37	20550	20241114	3.89	41350	-48.37	20240628	20550	3.89	20241114	41350	-48.37	20240628	20550	3.89	20241114	2.48	N	272290	500	101 억	3013730	N	N	271	N	N
6	20241129	121212	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21300	-950	5	-4.27	1321086350	61144	122.58	22300	22300	21250	28900	15600	22250	21606.15	14.90	-23615	22650	22450	22250	22050	21850	22350	21950	101	6650	500	16460	50	1	20227658	4308	13.12	1.01	12	0.30	1624.00	21070.00	41350	20240628	-48.49	20550	20241114	3.65	41350	-48.49	20240628	20550	3.65	20241114	41350	-48.49	20240628	20550	3.65	20241114	2.48	N	272290	500	101 억	3013730	N	N	271	N	N
7	20241129	111214	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21450	-800	5	-3.60	969973250	44696	89.61	22300	22300	21450	28900	15600	22250	21701.57	14.90	-21421	22650	22450	22250	22050	21850	22350	21950	101	6650	500	16460	50	1	20227658	4339	13.21	1.02	12	0.22	1624.00	21070.00	41350	20240628	-48.13	20550	20241114	4.38	41350	-48.13	20240628	20550	4.38	20241114	41350	-48.13	20240628	20550	4.38	20241114	2.48	N	272290	500	101 억	3013730	N	N	271	N	N
8	20241129	101205	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21550	-700	5	-3.15	682362200	31322	62.79	22300	22300	21450	28900	15600	22250	21785.40	14.90	-15636	22650	22450	22250	22050	21850	22350	21950	101	6650	500	16460	50	1	20227658	4359	13.27	1.02	12	0.15	1624.00	21070.00	41350	20240628	-47.88	20550	20241114	4.87	41350	-47.88	20240628	20550	4.87	20241114	41350	-47.88	20240628	20550	4.87	20241114	2.48	N	272290	500	101 억	3013730	N	N	271	N	N
9	20241129	091211	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21850	-400	5	-1.80	266485950	12103	24.26	22300	22300	21800	28900	15600	22250	22018.17	14.90	-8188	22650	22450	22250	22050	21850	22350	21950	101	6650	500	16460	50	1	20227658	4420	13.45	1.04	12	0.06	1624.00	21070.00	41350	20240628	-47.16	20550	20241114	6.33	41350	-47.16	20240628	20550	6.33	20241114	41350	-47.16	20240628	20550	6.33	20241114	2.48	N	272290	500	101 억	3013730	N	N	271	N	N
10	20241128	161154	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22250	50	2	0.23	1095254400	49168	66.33	22400	22450	22050	28850	15550	22200	22275.90	14.95	-21005	22833	22516	22233	21916	21633	22375	21775	101	6650	500	16420	50	1	20227658	4501	13.70	1.06	12	0.24	1624.00	21070.00	41350	20240628	-46.19	20550	20241114	8.27	41350	-46.19	20240628	20550	8.27	20241114	41350	-46.19	20240628	20550	8.27	20241114	2.56	N	272290	500	101 억	3024717	N	N	271	N	N
11	20241128	151217	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22250	50	2	0.23	1000158700	44894	60.56	22400	22450	22050	28850	15550	22200	22278.23	14.95	-18497	22833	22516	22233	21916	21633	22375	21775	101	6650	500	16420	50	1	20227658	4501	13.70	1.06	12	0.22	1624.00	21070.00	41350	20240628	-46.19	20550	20241114	8.27	41350	-46.19	20240628	20550	8.27	20241114	41350	-46.19	20240628	20550	8.27	20241114	2.56	N	272290	500	101 억	3024717	N	N	316	N	N
12	20241128	141213	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22250	50	2	0.23	605664800	27224	36.72	22400	22450	22050	28850	15550	22200	22247.46	14.95	-12131	22833	22516	22233	21916	21633	22375	21775	101	6650	500	16420	50	1	20227658	4501	13.70	1.06	12	0.13	1624.00	21070.00	41350	20240628	-46.19	20550	20241114	8.27	41350	-46.19	20240628	20550	8.27	20241114	41350	-46.19	20240628	20550	8.27	20241114	2.56	N	272290	500	101 억	3024717	N	N	316	N	N
13	20241128	131213	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22300	100	2	0.45	521357500	23434	31.61	22400	22450	22050	28850	15550	22200	22247.91	14.95	-9201	22833	22516	22233	21916	21633	22375	21775	101	6650	500	16420	50	1	20227658	4511	13.73	1.06	12	0.12	1624.00	21070.00	41350	20240628	-46.07	20550	20241114	8.52	41350	-46.07	20240628	20550	8.52	20241114	41350	-46.07	20240628	20550	8.52	20241114	2.56	N	272290	500	101 억	3024717	N	N	316	N	N
14	20241128	121212	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22300	100	2	0.45	429369000	19301	26.04	22400	22450	22050	28850	15550	22200	22245.95	14.95	-6878	22833	22516	22233	21916	21633	22375	21775	101	6650	500	16420	50	1	20227658	4511	13.73	1.06	12	0.10	1624.00	21070.00	41350	20240628	-46.07	20550	20241114	8.52	41350	-46.07	20240628	20550	8.52	20241114	41350	-46.07	20240628	20550	8.52	20241114	2.56	N	272290	500	101 억	3024717	N	N	316	N	N
15	20241128	111215	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22200	0	3	0.00	363120150	16316	22.01	22400	22450	22050	28850	15550	22200	22255.46	14.95	-4849	22833	22516	22233	21916	21633	22375	21775	101	6650	500	16420	50	1	20227658	4491	13.67	1.05	12	0.08	1624.00	21070.00	41350	20240628	-46.31	20550	20241114	8.03	41350	-46.31	20240628	20550	8.03	20241114	41350	-46.31	20240628	20550	8.03	20241114	2.56	N	272290	500	101 억	3024717	N	N	316	N	N
16	20241128	101213	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22400	200	2	0.90	228189200	10256	13.84	22400	22450	22050	28850	15550	22200	22249.34	14.95	-1534	22833	22516	22233	21916	21633	22375	21775	101	6650	500	16420	50	1	20227658	4531	13.79	1.06	12	0.05	1624.00	21070.00	41350	20240628	-45.83	20550	20241114	9.00	41350	-45.83	20240628	20550	9.00	20241114	41350	-45.83	20240628	20550	9.00	20241114	2.56	N	272290	500	101 억	3024717	N	N	316	N	N
17	20241128	091210	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22050	-150	5	-0.68	31221350	1404	1.89	22400	22400	22050	28850	15550	22200	22237.43	14.95	-209	22833	22516	22233	21916	21633	22375	21775	101	6650	500	16420	50	1	20227658	4460	13.58	1.05	12	0.01	1624.00	21070.00	41350	20240628	-46.67	20550	20241114	7.30	41350	-46.67	20240628	20550	7.30	20241114	41350	-46.67	20240628	20550	7.30	20241114	2.56	N	272290	500	101 억	3024717	N	N	316	N	N
18	20241127	161141	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22200	-450	5	-1.99	1643485150	73920	70.21	22450	22550	21950	29400	15900	22650	22233.34	15.09	-24171	23250	22950	22400	22100	21550	23100	22250	101	6750	500	16760	50	1	20227658	4491	13.67	1.05	12	0.37	1624.00	21070.00	41350	20240628	-46.31	20550	20241114	8.03	41350	-46.31	20240628	20550	8.03	20241114	41350	-46.31	20240628	20550	8.03	20241114	2.43	N	272290	500	101 억	3051733	N	N	316	N	N
19	20241127	151205	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22250	-400	5	-1.77	1516566150	68204	64.78	22450	22550	21950	29400	15900	22650	22235.74	15.09	-23013	23250	22950	22400	22100	21550	23100	22250	101	6750	500	16760	50	1	20227658	4501	13.70	1.06	12	0.34	1624.00	21070.00	41350	20240628	-46.19	20550	20241114	8.27	41350	-46.19	20240628	20550	8.27	20241114	41350	-46.19	20240628	20550	8.27	20241114	2.43	N	272290	500	101 억	3051733	N	N	1068	N	N
20	20241127	141200	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22200	-450	5	-1.99	1071513550	48220	45.80	22450	22550	21950	29400	15900	22650	22221.35	15.09	-19293	23250	22950	22400	22100	21550	23100	22250	101	6750	500	16760	50	1	20227658	4491	13.67	1.05	12	0.24	1624.00	21070.00	41350	20240628	-46.31	20550	20241114	8.03	41350	-46.31	20240628	20550	8.03	20241114	41350	-46.31	20240628	20550	8.03	20241114	2.43	N	272290	500	101 억	3051733	N	N	1068	N	N
21	20241127	131154	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22350	-300	5	-1.32	971103600	43716	41.52	22450	22550	21950	29400	15900	22650	22213.92	15.09	-19242	23250	22950	22400	22100	21550	23100	22250	101	6750	500	16760	50	1	20227658	4521	13.76	1.06	12	0.22	1624.00	21070.00	41350	20240628	-45.95	20550	20241114	8.76	41350	-45.95	20240628	20550	8.76	20241114	41350	-45.95	20240628	20550	8.76	20241114	2.43	N	272290	500	101 억	3051733	N	N	1068	N	N
22	20241127	121208	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22250	-400	5	-1.77	741553400	33415	31.74	22450	22550	21950	29400	15900	22650	22192.23	15.09	-17757	23250	22950	22400	22100	21550	23100	22250	101	6750	500	16760	50	1	20227658	4501	13.70	1.06	12	0.17	1624.00	21070.00	41350	20240628	-46.19	20550	20241114	8.27	41350	-46.19	20240628	20550	8.27	20241114	41350	-46.19	20240628	20550	8.27	20241114	2.43	N	272290	500	101 억	3051733	N	N	1068	N	N
23	20241127	111202	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22200	-450	5	-1.99	656647150	29595	28.11	22450	22550	21950	29400	15900	22650	22187.77	15.09	-16564	23250	22950	22400	22100	21550	23100	22250	101	6750	500	16760	50	1	20227658	4491	13.67	1.05	12	0.15	1624.00	21070.00	41350	20240628	-46.31	20550	20241114	8.03	41350	-46.31	20240628	20550	8.03	20241114	41350	-46.31	20240628	20550	8.03	20241114	2.43	N	272290	500	101 억	3051733	N	N	1068	N	N
24	20241127	101203	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22200	-450	5	-1.99	538618500	24279	23.06	22450	22550	21950	29400	15900	22650	22184.54	15.09	-14827	23250	22950	22400	22100	21550	23100	22250	101	6750	500	16760	50	1	20227658	4491	13.67	1.05	12	0.12	1624.00	21070.00	41350	20240628	-46.31	20550	20241114	8.03	41350	-46.31	20240628	20550	8.03	20241114	41350	-46.31	20240628	20550	8.03	20241114	2.43	N	272290	500	101 억	3051733	N	N	1068	N	N
25	20241127	091202	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22150	-500	5	-2.21	190735800	8534	8.11	22450	22550	22100	29400	15900	22650	22350.11	15.09	-3915	23250	22950	22400	22100	21550	23100	22250	101	6750	500	16760	50	1	20227658	4480	13.64	1.05	12	0.04	1624.00	21070.00	41350	20240628	-46.43	20550	20241114	7.79	41350	-46.43	20240628	20550	7.79	20241114	41350	-46.43	20240628	20550	7.79	20241114	2.43	N	272290	500	101 억	3051733	N	N	1068	N	N
26	20241126	161143	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22650	750	2	3.42	2351543200	105079	28.28	22000	22700	21850	28450	15350	21900	22378.07	14.91	27710	23433	22666	22283	21516	21133	22475	21325	101	6550	500	16200	50	1	20227658	4582	13.95	1.07	12	0.52	1624.00	21070.00	41350	20240628	-45.22	20550	20241114	10.22	41350	-45.22	20240628	20550	10.22	20241114	41350	-45.22	20240628	20550	10.22	20241114	2.43	N	272290	500	101 억	3015772	N	N	948	N	N
27	20241126	151155	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22700	800	2	3.65	2166199850	96899	26.08	22000	22700	21850	28450	15350	21900	22355.23	14.91	27377	23433	22666	22283	21516	21133	22475	21325	101	6550	500	16200	50	1	20227658	4592	13.98	1.08	12	0.48	1624.00	21070.00	41350	20240628	-45.10	20550	20241114	10.46	41350	-45.10	20240628	20550	10.46	20241114	41350	-45.10	20240628	20550	10.46	20241114	2.43	N	272290	500	101 억	3015772	N	N	464	N	N
28	20241126	141156	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22500	600	2	2.74	1583523300	71090	19.13	22000	22500	21850	28450	15350	21900	22274.91	14.91	28325	23433	22666	22283	21516	21133	22475	21325	101	6550	500	16200	50	1	20227658	4551	13.85	1.07	12	0.35	1624.00	21070.00	41350	20240628	-45.59	20550	20241114	9.49	41350	-45.59	20240628	20550	9.49	20241114	41350	-45.59	20240628	20550	9.49	20241114	2.43	N	272290	500	101 억	3015772	N	N	464	N	N
29	20241126	131151	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22350	450	2	2.05	1065109100	47948	12.90	22000	22450	21850	28450	15350	21900	22213.84	14.91	16364	23433	22666	22283	21516	21133	22475	21325	101	6550	500	16200	50	1	20227658	4521	13.76	1.06	12	0.24	1624.00	21070.00	41350	20240628	-45.95	20550	20241114	8.76	41350	-45.95	20240628	20550	8.76	20241114	41350	-45.95	20240628	20550	8.76	20241114	2.43	N	272290	500	101 억	3015772	N	N	464	N	N
30	20241126	121158	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22250	350	2	1.60	922144400	41534	11.18	22000	22450	21850	28450	15350	21900	22202.16	14.91	16609	23433	22666	22283	21516	21133	22475	21325	101	6550	500	16200	50	1	20227658	4501	13.70	1.06	12	0.21	1624.00	21070.00	41350	20240628	-46.19	20550	20241114	8.27	41350	-46.19	20240628	20550	8.27	20241114	41350	-46.19	20240628	20550	8.27	20241114	2.43	N	272290	500	101 억	3015772	N	N	464	N	N
31	20241126	111201	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22300	400	2	1.83	786403800	35440	9.54	22000	22450	21850	28450	15350	21900	22189.72	14.91	13433	23433	22666	22283	21516	21133	22475	21325	101	6550	500	16200	50	1	20227658	4511	13.73	1.06	12	0.18	1624.00	21070.00	41350	20240628	-46.07	20550	20241114	8.52	41350	-46.07	20240628	20550	8.52	20241114	41350	-46.07	20240628	20550	8.52	20241114	2.43	N	272290	500	101 억	3015772	N	N	464	N	N
32	20241126	101212	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22100	200	2	0.91	428368300	19407	5.22	22000	22300	21850	28450	15350	21900	22072.88	14.91	3248	23433	22666	22283	21516	21133	22475	21325	101	6550	500	16200	50	1	20227658	4470	13.61	1.05	12	0.10	1624.00	21070.00	41350	20240628	-46.55	20550	20241114	7.54	41350	-46.55	20240628	20550	7.54	20241114	41350	-46.55	20240628	20550	7.54	20241114	2.43	N	272290	500	101 억	3015772	N	N	464	N	N
33	20241126	091159	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22000	100	2	0.46	194952200	8827	2.38	22000	22300	21900	28450	15350	21900	22085.90	14.91	170	23433	22666	22283	21516	21133	22475	21325	101	6550	500	16200	50	1	20227658	4450	13.55	1.04	12	0.04	1624.00	21070.00	41350	20240628	-46.80	20550	20241114	7.06	41350	-46.80	20240628	20550	7.06	20241114	41350	-46.80	20240628	20550	7.06	20241114	2.43	N	272290	500	101 억	3015772	N	N	464	N	N
34	20241125	161128	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21900	-650	5	-2.88	8201542200	370432	360.99	22600	23050	21900	29300	15800	22550	22140.49	15.43	-107394	23516	23032	22666	22182	21816	23275	22425	101	6750	500	16680	50	1	20227658	4430	13.49	1.04	12	1.83	1624.00	21070.00	41350	20240628	-47.04	20550	20241114	6.57	41350	-47.04	20240628	20550	6.57	20241114	41350	-47.04	20240628	20550	6.57	20241114	2.49	N	272290	500	101 억	3120778	N	N	464	N	N
35	20241125	151152	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22000	-550	5	-2.44	4395279900	196679	191.67	22600	23050	21950	29300	15800	22550	22347.48	15.43	-85897	23516	23032	22666	22182	21816	23275	22425	101	6750	500	16680	50	1	20227658	4450	13.55	1.04	12	0.97	1624.00	21070.00	41350	20240628	-46.80	20550	20241114	7.06	41350	-46.80	20240628	20550	7.06	20241114	41350	-46.80	20240628	20550	7.06	20241114	2.49	N	272290	500	101 억	3120778	N	N	43	N	N
36	20241125	141149	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22050	-500	5	-2.22	3300115350	147058	143.31	22600	23050	22000	29300	15800	22550	22440.91	15.43	-64002	23516	23032	22666	22182	21816	23275	22425	101	6750	500	16680	50	1	20227658	4460	13.58	1.05	12	0.73	1624.00	21070.00	41350	20240628	-46.67	20550	20241114	7.30	41350	-46.67	20240628	20550	7.30	20241114	41350	-46.67	20240628	20550	7.30	20241114	2.49	N	272290	500	101 억	3120778	N	N	43	N	N
37	20241125	131140	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22200	-350	5	-1.55	2460791050	109159	106.38	22600	23050	22200	29300	15800	22550	22543.18	15.43	-46107	23516	23032	22666	22182	21816	23275	22425	101	6750	500	16680	50	1	20227658	4491	13.67	1.05	12	0.54	1624.00	21070.00	41350	20240628	-46.31	20550	20241114	8.03	41350	-46.31	20240628	20550	8.03	20241114	41350	-46.31	20240628	20550	8.03	20241114	2.49	N	272290	500	101 억	3120778	N	N	43	N	N
38	20241125	121154	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22450	-100	5	-0.44	1770710650	78257	76.26	22600	23050	22400	29300	15800	22550	22626.87	15.43	-30243	23516	23032	22666	22182	21816	23275	22425	101	6750	500	16680	50	1	20227658	4541	13.82	1.07	12	0.39	1624.00	21070.00	41350	20240628	-45.71	20550	20241114	9.25	41350	-45.71	20240628	20550	9.25	20241114	41350	-45.71	20240628	20550	9.25	20241114	2.49	N	272290	500	101 억	3120778	N	N	43	N	N
39	20241125	111148	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22550	0	3	0.00	1156479050	51024	49.72	22600	23050	22400	29300	15800	22550	22665.39	15.43	-19614	23516	23032	22666	22182	21816	23275	22425	101	6750	500	16680	50	1	20227658	4561	13.89	1.07	12	0.25	1624.00	21070.00	41350	20240628	-45.47	20550	20241114	9.73	41350	-45.47	20240628	20550	9.73	20241114	41350	-45.47	20240628	20550	9.73	20241114	2.49	N	272290	500	101 억	3120778	N	N	43	N	N
40	20241125	101132	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22700	150	2	0.67	323142000	14176	13.81	22600	23050	22600	29300	15800	22550	22795.01	15.43	-1003	23516	23032	22666	22182	21816	23275	22425	101	6750	500	16680	50	1	20227658	4592	13.98	1.08	12	0.07	1624.00	21070.00	41350	20240628	-45.10	20550	20241114	10.46	41350	-45.10	20240628	20550	10.46	20241114	41350	-45.10	20240628	20550	10.46	20241114	2.49	N	272290	500	101 억	3120778	N	N	43	N	N
41	20241125	091135	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22800	250	2	1.11	67631550	2962	2.89	22600	23050	22600	29300	15800	22550	22833.07	15.43	586	23516	23032	22666	22182	21816	23275	22425	101	6750	500	16680	50	1	20227658	4612	14.04	1.08	12	0.01	1624.00	21070.00	41350	20240628	-44.86	20550	20241114	10.95	41350	-44.86	20240628	20550	10.95	20241114	41350	-44.86	20240628	20550	10.95	20241114	2.49	N	272290	500	101 억	3120778	N	N	43	N	N
42	20241122	161031	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22550	300	2	1.35	2336569250	102569	102.02	22300	23150	22300	28900	15600	22250	22780.67	15.53	-18532	22816	22532	22116	21832	21416	22675	21975	101	6650	500	16460	50	1	20227658	4561	13.89	1.07	12	0.51	1624.00	21070.00	41350	20240628	-45.47	20550	20241114	9.73	41350	-45.47	20240628	20550	9.73	20241114	41350	-45.47	20240628	20550	9.73	20241114	2.43	N	272290	500	101 억	3142061	N	N	43	N	N
43	20241122	151045	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22650	400	2	1.80	2082054500	91249	90.76	22300	23150	22300	28900	15600	22250	22817.29	15.53	-19070	22816	22532	22116	21832	21416	22675	21975	101	6650	500	16460	50	1	20227658	4582	13.95	1.07	12	0.45	1624.00	21070.00	41350	20240628	-45.22	20550	20241114	10.22	41350	-45.22	20240628	20550	10.22	20241114	41350	-45.22	20240628	20550	10.22	20241114	2.43	N	272290	500	101 억	3142061	N	N	58	N	N
44	20241122	141047	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22750	500	2	2.25	1741686150	76281	75.87	22300	23150	22300	28900	15600	22250	22832.50	15.53	-13347	22816	22532	22116	21832	21416	22675	21975	101	6650	500	16460	50	1	20227658	4602	14.01	1.08	12	0.38	1624.00	21070.00	41350	20240628	-44.98	20550	20241114	10.71	41350	-44.98	20240628	20550	10.71	20241114	41350	-44.98	20240628	20550	10.71	20241114	2.43	N	272290	500	101 억	3142061	N	N	58	N	N
45	20241122	131041	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22650	400	2	1.80	1466028350	64142	63.80	22300	23150	22300	28900	15600	22250	22855.98	15.53	-6014	22816	22532	22116	21832	21416	22675	21975	101	6650	500	16460	50	1	20227658	4582	13.95	1.07	12	0.32	1624.00	21070.00	41350	20240628	-45.22	20550	20241114	10.22	41350	-45.22	20240628	20550	10.22	20241114	41350	-45.22	20240628	20550	10.22	20241114	2.43	N	272290	500	101 억	3142061	N	N	58	N	N
46	20241122	121048	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22750	500	2	2.25	1390445600	60811	60.49	22300	23150	22300	28900	15600	22250	22865.03	15.53	-4209	22816	22532	22116	21832	21416	22675	21975	101	6650	500	16460	50	1	20227658	4602	14.01	1.08	12	0.30	1624.00	21070.00	41350	20240628	-44.98	20550	20241114	10.71	41350	-44.98	20240628	20550	10.71	20241114	41350	-44.98	20240628	20550	10.71	20241114	2.43	N	272290	500	101 억	3142061	N	N	58	N	N
47	20241122	111039	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22700	450	2	2.02	1171334850	51158	50.89	22300	23150	22300	28900	15600	22250	22896.42	15.53	-1534	22816	22532	22116	21832	21416	22675	21975	101	6650	500	16460	50	1	20227658	4592	13.98	1.08	12	0.25	1624.00	21070.00	41350	20240628	-45.10	20550	20241114	10.46	41350	-45.10	20240628	20550	10.46	20241114	41350	-45.10	20240628	20550	10.46	20241114	2.43	N	272290	500	101 억	3142061	N	N	58	N	N
48	20241122	101057	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22950	700	2	3.15	1005166550	43896	43.66	22300	23150	22300	28900	15600	22250	22898.82	15.53	248	22816	22532	22116	21832	21416	22675	21975	101	6650	500	16460	50	1	20227658	4642	14.13	1.09	12	0.22	1624.00	21070.00	41350	20240628	-44.50	20550	20241114	11.68	41350	-44.50	20240628	20550	11.68	20241114	41350	-44.50	20240628	20550	11.68	20241114	2.43	N	272290	500	101 억	3142061	N	N	58	N	N
49	20241122	091048	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22800	550	2	2.47	189514900	8368	8.32	22300	22850	22300	28900	15600	22250	22647.57	15.53	4811	22816	22532	22116	21832	21416	22675	21975	101	6650	500	16460	50	1	20227658	4612	14.04	1.08	12	0.04	1624.00	21070.00	41350	20240628	-44.86	20550	20241114	10.95	41350	-44.86	20240628	20550	10.95	20241114	41350	-44.86	20240628	20550	10.95	20241114	2.43	N	272290	500	101 억	3142061	N	N	58	N	N
50	20241121	161038	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22250	450	2	2.06	2212916400	100222	112.72	21700	22400	21700	28300	15300	21800	22079.76	15.60	-8388	22566	22182	21916	21532	21266	22050	21400	101	6500	500	16130	50	1	20227658	4501	13.70	1.06	12	0.50	1624.00	21070.00	41350	20240628	-46.19	20550	20241114	8.27	41350	-46.19	20240628	20550	8.27	20241114	41350	-46.19	20240628	20550	8.27	20241114	2.43	N	272290	500	101 억	3155415	N	N	58	N	N
51	20241121	151059	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22150	350	2	1.61	2068595550	93722	105.41	21700	22400	21700	28300	15300	21800	22071.61	15.60	-7591	22566	22182	21916	21532	21266	22050	21400	101	6500	500	16130	50	1	20227658	4480	13.64	1.05	12	0.46	1624.00	21070.00	41350	20240628	-46.43	20550	20241114	7.79	41350	-46.43	20240628	20550	7.79	20241114	41350	-46.43	20240628	20550	7.79	20241114	2.43	N	272290	500	101 억	3155415	N	N	627	N	N
52	20241121	141056	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22200	400	2	1.83	1609863300	73136	82.26	21700	22400	21700	28300	15300	21800	22011.91	15.60	-2627	22566	22182	21916	21532	21266	22050	21400	101	6500	500	16130	50	1	20227658	4491	13.67	1.05	12	0.36	1624.00	21070.00	41350	20240628	-46.31	20550	20241114	8.03	41350	-46.31	20240628	20550	8.03	20241114	41350	-46.31	20240628	20550	8.03	20241114	2.43	N	272290	500	101 억	3155415	N	N	627	N	N
53	20241121	131049	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21950	150	2	0.69	908103150	41543	46.72	21700	22050	21700	28300	15300	21800	21859.35	15.60	3223	22566	22182	21916	21532	21266	22050	21400	101	6500	500	16130	50	1	20227658	4440	13.52	1.04	12	0.21	1624.00	21070.00	41350	20240628	-46.92	20550	20241114	6.81	41350	-46.92	20240628	20550	6.81	20241114	41350	-46.92	20240628	20550	6.81	20241114	2.43	N	272290	500	101 억	3155415	N	N	627	N	N
54	20241121	121050	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21800	0	3	0.00	816557050	37355	42.01	21700	22050	21700	28300	15300	21800	21859.38	15.60	2745	22566	22182	21916	21532	21266	22050	21400	101	6500	500	16130	50	1	20227658	4410	13.42	1.03	12	0.18	1624.00	21070.00	41350	20240628	-47.28	20550	20241114	6.08	41350	-47.28	20240628	20550	6.08	20241114	41350	-47.28	20240628	20550	6.08	20241114	2.43	N	272290	500	101 억	3155415	N	N	627	N	N
55	20241121	111054	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21850	50	2	0.23	680126700	31113	34.99	21700	22050	21700	28300	15300	21800	21859.89	15.60	3598	22566	22182	21916	21532	21266	22050	21400	101	6500	500	16130	50	1	20227658	4420	13.45	1.04	12	0.15	1624.00	21070.00	41350	20240628	-47.16	20550	20241114	6.33	41350	-47.16	20240628	20550	6.33	20241114	41350	-47.16	20240628	20550	6.33	20241114	2.43	N	272290	500	101 억	3155415	N	N	627	N	N
56	20241121	101052	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21900	100	2	0.46	549048900	25109	28.24	21700	22050	21700	28300	15300	21800	21866.62	15.60	6092	22566	22182	21916	21532	21266	22050	21400	101	6500	500	16130	50	1	20227658	4430	13.49	1.04	12	0.12	1624.00	21070.00	41350	20240628	-47.04	20550	20241114	6.57	41350	-47.04	20240628	20550	6.57	20241114	41350	-47.04	20240628	20550	6.57	20241114	2.43	N	272290	500	101 억	3155415	N	N	627	N	N
57	20241121	091055	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21800	0	3	0.00	101113800	4647	5.23	21700	21900	21700	28300	15300	21800	21758.94	15.60	2045	22566	22182	21916	21532	21266	22050	21400	101	6500	500	16130	50	1	20227658	4410	13.42	1.03	12	0.02	1624.00	21070.00	41350	20240628	-47.28	20550	20241114	6.08	41350	-47.28	20240628	20550	6.08	20241114	41350	-47.28	20240628	20550	6.08	20241114	2.43	N	272290	500	101 억	3155415	N	N	627	N	N
58	20241120	161045	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21800	-350	5	-1.58	1945669550	88589	131.37	22300	22300	21650	28750	15550	22150	21962.98	15.76	-34739	22550	22350	22050	21850	21550	22450	21950	101	6600	500	16390	50	1	20227658	4410	13.42	1.03	12	0.44	1624.00	21070.00	41350	20240628	-47.28	20550	20241114	6.08	41350	-47.28	20240628	20550	6.08	20241114	41350	-47.28	20240628	20550	6.08	20241114	2.48	N	272290	500	101 억	3187922	N	N	627	N	N
59	20241120	151058	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21800	-350	5	-1.58	1806128850	82196	121.89	22300	22300	21650	28750	15550	22150	21973.44	15.76	-32027	22550	22350	22050	21850	21550	22450	21950	101	6600	500	16390	50	1	20227658	4410	13.42	1.03	12	0.41	1624.00	21070.00	41350	20240628	-47.28	20550	20241114	6.08	41350	-47.28	20240628	20550	6.08	20241114	41350	-47.28	20240628	20550	6.08	20241114	2.48	N	272290	500	101 억	3187922	N	N	666	N	N
60	20241120	141101	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22000	-150	5	-0.68	1284559250	58477	86.72	22300	22300	21650	28750	15550	22150	21966.91	15.76	-21897	22550	22350	22050	21850	21550	22450	21950	101	6600	500	16390	50	1	20227658	4450	13.55	1.04	12	0.29	1624.00	21070.00	41350	20240628	-46.80	20550	20241114	7.06	41350	-46.80	20240628	20550	7.06	20241114	41350	-46.80	20240628	20550	7.06	20241114	2.48	N	272290	500	101 억	3187922	N	N	666	N	N
61	20241120	131103	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22000	-150	5	-0.68	1194231650	54370	80.63	22300	22300	21650	28750	15550	22150	21964.90	15.76	-20842	22550	22350	22050	21850	21550	22450	21950	101	6600	500	16390	50	1	20227658	4450	13.55	1.04	12	0.27	1624.00	21070.00	41350	20240628	-46.80	20550	20241114	7.06	41350	-46.80	20240628	20550	7.06	20241114	41350	-46.80	20240628	20550	7.06	20241114	2.48	N	272290	500	101 억	3187922	N	N	666	N	N
62	20241120	121100	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22100	-50	5	-0.23	1086837350	49502	73.41	22300	22300	21650	28750	15550	22150	21955.42	15.76	-18913	22550	22350	22050	21850	21550	22450	21950	101	6600	500	16390	50	1	20227658	4470	13.61	1.05	12	0.24	1624.00	21070.00	41350	20240628	-46.55	20550	20241114	7.54	41350	-46.55	20240628	20550	7.54	20241114	41350	-46.55	20240628	20550	7.54	20241114	2.48	N	272290	500	101 억	3187922	N	N	666	N	N
63	20241120	111103	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21950	-200	5	-0.90	874847750	39895	59.16	22300	22300	21650	28750	15550	22150	21928.76	15.76	-17099	22550	22350	22050	21850	21550	22450	21950	101	6600	500	16390	50	1	20227658	4440	13.52	1.04	12	0.20	1624.00	21070.00	41350	20240628	-46.92	20550	20241114	6.81	41350	-46.92	20240628	20550	6.81	20241114	41350	-46.92	20240628	20550	6.81	20241114	2.48	N	272290	500	101 억	3187922	N	N	666	N	N
64	20241120	101101	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21800	-350	5	-1.58	531079750	24252	35.96	22300	22300	21650	28750	15550	22150	21898.39	15.76	-13208	22550	22350	22050	21850	21550	22450	21950	101	6600	500	16390	50	1	20227658	4410	13.42	1.03	12	0.12	1624.00	21070.00	41350	20240628	-47.28	20550	20241114	6.08	41350	-47.28	20240628	20550	6.08	20241114	41350	-47.28	20240628	20550	6.08	20241114	2.48	N	272290	500	101 억	3187922	N	N	666	N	N
65	20241120	091101	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22000	-150	5	-0.68	84865050	3845	5.70	22300	22300	21950	28750	15550	22150	22071.53	15.76	-2420	22550	22350	22050	21850	21550	22450	21950	101	6600	500	16390	50	1	20227658	4450	13.55	1.04	12	0.02	1624.00	21070.00	41350	20240628	-46.80	20550	20241114	7.06	41350	-46.80	20240628	20550	7.06	20241114	41350	-46.80	20240628	20550	7.06	20241114	2.48	N	272290	500	101 억	3187922	N	N	666	N	N
66	20241119	161000	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22150	50	2	0.23	1472965050	66992	71.18	22050	22250	21750	28700	15500	22100	21986.91	15.81	-7159	22700	22400	21850	21550	21000	22550	21700	101	6600	500	16350	50	1	20227658	4480	13.64	1.05	12	0.33	1624.00	21070.00	41350	20240628	-46.43	20550	20241114	7.79	41350	-46.43	20240628	20550	7.79	20241114	41350	-46.43	20240628	20550	7.79	20241114	2.46	N	272290	500	101 억	3197104	N	N	666	N	N
67	20241119	151017	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22200	100	2	0.45	1259578450	57350	60.94	22050	22250	21750	28700	15500	22100	21962.94	15.81	-4626	22700	22400	21850	21550	21000	22550	21700	101	6600	500	16350	50	1	20227658	4491	13.67	1.05	12	0.28	1624.00	21070.00	41350	20240628	-46.31	20550	20241114	8.03	41350	-46.31	20240628	20550	8.03	20241114	41350	-46.31	20240628	20550	8.03	20241114	2.46	N	272290	500	101 억	3197104	N	N	173	N	N
68	20241119	141016	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21900	-200	5	-0.90	895312150	40851	43.40	22050	22150	21750	28700	15500	22100	21916.39	15.81	-3007	22700	22400	21850	21550	21000	22550	21700	101	6600	500	16350	50	1	20227658	4430	13.49	1.04	12	0.20	1624.00	21070.00	41350	20240628	-47.04	20550	20241114	6.57	41350	-47.04	20240628	20550	6.57	20241114	41350	-47.04	20240628	20550	6.57	20241114	2.46	N	272290	500	101 억	3197104	N	N	173	N	N
69	20241119	131019	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22050	-50	5	-0.23	764083900	34887	37.07	22050	22100	21750	28700	15500	22100	21901.51	15.81	-2745	22700	22400	21850	21550	21000	22550	21700	101	6600	500	16350	50	1	20227658	4460	13.58	1.05	12	0.17	1624.00	21070.00	41350	20240628	-46.67	20550	20241114	7.30	41350	-46.67	20240628	20550	7.30	20241114	41350	-46.67	20240628	20550	7.30	20241114	2.46	N	272290	500	101 억	3197104	N	N	173	N	N
70	20241119	121006	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22000	-100	5	-0.45	634356850	28990	30.80	22050	22100	21750	28700	15500	22100	21881.69	15.81	-3326	22700	22400	21850	21550	21000	22550	21700	101	6600	500	16350	50	1	20227658	4450	13.55	1.04	12	0.14	1624.00	21070.00	41350	20240628	-46.80	20550	20241114	7.06	41350	-46.80	20240628	20550	7.06	20241114	41350	-46.80	20240628	20550	7.06	20241114	2.46	N	272290	500	101 억	3197104	N	N	173	N	N
71	20241119	111018	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21850	-250	5	-1.13	547462650	25031	26.60	22050	22100	21750	28700	15500	22100	21871.11	15.81	-4483	22700	22400	21850	21550	21000	22550	21700	101	6600	500	16350	50	1	20227658	4420	13.45	1.04	12	0.12	1624.00	21070.00	41350	20240628	-47.16	20550	20241114	6.33	41350	-47.16	20240628	20550	6.33	20241114	41350	-47.16	20240628	20550	6.33	20241114	2.46	N	272290	500	101 억	3197104	N	N	173	N	N
72	20241119	101043	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21900	-200	5	-0.90	332055550	15160	16.11	22050	22100	21800	28700	15500	22100	21903.01	15.81	-4732	22700	22400	21850	21550	21000	22550	21700	101	6600	500	16350	50	1	20227658	4430	13.49	1.04	12	0.07	1624.00	21070.00	41350	20240628	-47.04	20550	20241114	6.57	41350	-47.04	20240628	20550	6.57	20241114	41350	-47.04	20240628	20550	6.57	20241114	2.46	N	272290	500	101 억	3197104	N	N	173	N	N
73	20241119	091039	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21850	-250	5	-1.13	70474550	3223	3.42	22050	22100	21800	28700	15500	22100	21863.94	15.81	315	22700	22400	21850	21550	21000	22550	21700	101	6600	500	16350	50	1	20227658	4420	13.45	1.04	12	0.02	1624.00	21070.00	41350	20240628	-47.16	20550	20241114	6.33	41350	-47.16	20240628	20550	6.33	20241114	41350	-47.16	20240628	20550	6.33	20241114	2.46	N	272290	500	101 억	3197104	N	N	173	N	N
74	20241118	161005	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22100	700	2	3.27	2029350200	92862	12.63	21400	22150	21300	27800	15000	21400	21854.55	15.70	10348	25100	23250	22000	20150	18900	24175	21075	101	6400	500	15830	50	1	20227658	4470	13.61	1.05	12	0.46	1624.00	21070.00	41350	20240628	-46.55	20550	20241114	7.54	41350	-46.55	20240628	20550	7.54	20241114	41350	-46.55	20240628	20550	7.54	20241114	2.44	N	272290	500	101 억	3175081	N	N	173	N	N
75	20241118	151018	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22000	600	2	2.80	1875889500	85912	11.68	21400	22150	21300	27800	15000	21400	21836.40	15.70	9004	25100	23250	22000	20150	18900	24175	21075	101	6400	500	15830	50	1	20227658	4450	13.55	1.04	12	0.42	1624.00	21070.00	41350	20240628	-46.80	20550	20241114	7.06	41350	-46.80	20240628	20550	7.06	20241114	41350	-46.80	20240628	20550	7.06	20241114	2.44	N	272290	500	101 억	3175081	N	N	173	N	N
76	20241118	141019	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21850	450	2	2.10	1540953100	70667	9.61	21400	22150	21300	27800	15000	21400	21807.42	15.70	10499	25100	23250	22000	20150	18900	24175	21075	101	6400	500	15830	50	1	20227658	4420	13.45	1.04	12	0.35	1624.00	21070.00	41350	20240628	-47.16	20550	20241114	6.33	41350	-47.16	20240628	20550	6.33	20241114	41350	-47.16	20240628	20550	6.33	20241114	2.44	N	272290	500	101 억	3175081	N	N	173	N	N
77	20241118	131013	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21850	450	2	2.10	1365213950	62619	8.52	21400	22150	21300	27800	15000	21400	21803.68	15.70	13135	25100	23250	22000	20150	18900	24175	21075	101	6400	500	15830	50	1	20227658	4420	13.45	1.04	12	0.31	1624.00	21070.00	41350	20240628	-47.16	20550	20241114	6.33	41350	-47.16	20240628	20550	6.33	20241114	41350	-47.16	20240628	20550	6.33	20241114	2.44	N	272290	500	101 억	3175081	N	N	173	N	N
78	20241118	121017	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21950	550	2	2.57	1154995900	52975	7.20	21400	22150	21300	27800	15000	21400	21804.75	15.70	14234	25100	23250	22000	20150	18900	24175	21075	101	6400	500	15830	50	1	20227658	4440	13.52	1.04	12	0.26	1624.00	21070.00	41350	20240628	-46.92	20550	20241114	6.81	41350	-46.92	20240628	20550	6.81	20241114	41350	-46.92	20240628	20550	6.81	20241114	2.44	N	272290	500	101 억	3175081	N	N	173	N	N
79	20241118	111018	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22100	700	2	3.27	979658800	44977	6.12	21400	22150	21300	27800	15000	21400	21783.67	15.70	14106	25100	23250	22000	20150	18900	24175	21075	101	6400	500	15830	50	1	20227658	4470	13.61	1.05	12	0.22	1624.00	21070.00	41350	20240628	-46.55	20550	20241114	7.54	41350	-46.55	20240628	20550	7.54	20241114	41350	-46.55	20240628	20550	7.54	20241114	2.44	N	272290	500	101 억	3175081	N	N	173	N	N
80	20241118	101006	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21950	550	2	2.57	815663650	37544	5.11	21400	22050	21300	27800	15000	21400	21727.93	15.70	13632	25100	23250	22000	20150	18900	24175	21075	101	6400	500	15830	50	1	20227658	4440	13.52	1.04	12	0.19	1624.00	21070.00	41350	20240628	-46.92	20550	20241114	6.81	41350	-46.92	20240628	20550	6.81	20241114	41350	-46.92	20240628	20550	6.81	20241114	2.44	N	272290	500	101 억	3175081	N	N	173	N	N
81	20241118	091004	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21450	50	2	0.23	186151350	8686	1.18	21400	21550	21300	27800	15000	21400	21432.21	15.70	-285	25100	23250	22000	20150	18900	24175	21075	101	6400	500	15830	50	1	20227658	4339	13.21	1.02	12	0.04	1624.00	21070.00	41350	20240628	-48.13	20550	20241114	4.38	41350	-48.13	20240628	20550	4.38	20241114	41350	-48.13	20240628	20550	4.38	20241114	2.44	N	272290	500	101 억	3175081	N	N	173	N	N
82	20241115	161041	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21400	500	2	2.39	16152324000	732741	330.27	20850	23850	20750	27150	14650	20900	22043.94	15.68	-46235	22066	21482	21016	20432	19966	21250	20200	101	6250	500	15460	50	1	20227658	4329	13.18	1.02	12	3.62	1624.00	21070.00	41350	20240628	-48.25	20550	20241114	4.14	41350	-48.25	20240628	20550	4.14	20241114	41350	-48.25	20240628	20550	4.14	20241114	2.47	N	272290	500	101 억	3171947	N	N	173	N	N
83	20241115	151114	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21400	500	2	2.39	15901252250	721007	324.99	20850	23850	20750	27150	14650	20900	22054.23	15.68	-44468	22066	21482	21016	20432	19966	21250	20200	101	6250	500	15460	50	1	20227658	4329	13.18	1.02	12	3.56	1624.00	21070.00	41350	20240628	-48.25	20550	20241114	4.14	41350	-48.25	20240628	20550	4.14	20241114	41350	-48.25	20240628	20550	4.14	20241114	2.47	N	272290	500	101 억	3171947	N	N	272	N	N
84	20241115	141102	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21350	450	2	2.15	15281877400	691885	311.86	20850	23850	20750	27150	14650	20900	22087.31	15.68	-43984	22066	21482	21016	20432	19966	21250	20200	101	6250	500	15460	50	1	20227658	4319	13.15	1.01	12	3.42	1624.00	21070.00	41350	20240628	-48.37	20550	20241114	3.89	41350	-48.37	20240628	20550	3.89	20241114	41350	-48.37	20240628	20550	3.89	20241114	2.47	N	272290	500	101 억	3171947	N	N	272	N	N
85	20241115	131101	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21300	400	2	1.91	14773300000	667986	301.09	20850	23850	20750	27150	14650	20900	22116.18	15.68	-46908	22066	21482	21016	20432	19966	21250	20200	101	6250	500	15460	50	1	20227658	4308	13.12	1.01	12	3.30	1624.00	21070.00	41350	20240628	-48.49	20550	20241114	3.65	41350	-48.49	20240628	20550	3.65	20241114	41350	-48.49	20240628	20550	3.65	20241114	2.47	N	272290	500	101 억	3171947	N	N	272	N	N
86	20241115	121102	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21000	100	2	0.48	14189926700	640537	288.71	20850	23850	20750	27150	14650	20900	22153.17	15.68	-54273	22066	21482	21016	20432	19966	21250	20200	101	6250	500	15460	50	1	20227658	4248	12.93	1.00	12	3.17	1624.00	21070.00	41350	20240628	-49.21	20550	20241114	2.19	41350	-49.21	20240628	20550	2.19	20241114	41350	-49.21	20240628	20550	2.19	20241114	2.47	N	272290	500	101 억	3171947	N	N	272	N	N
87	20241115	111037	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21000	100	2	0.48	13557468000	610387	275.13	20850	23850	20750	27150	14650	20900	22211.27	15.68	-57170	22066	21482	21016	20432	19966	21250	20200	101	6250	500	15460	50	1	20227658	4248	12.93	1.00	12	3.02	1624.00	21070.00	41350	20240628	-49.21	20550	20241114	2.19	41350	-49.21	20240628	20550	2.19	20241114	41350	-49.21	20240628	20550	2.19	20241114	2.47	N	272290	500	101 억	3171947	N	N	272	N	N
88	20241115	101035	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21650	750	2	3.59	1740550800	80725	36.39	20850	22050	20750	27150	14650	20900	21561.48	15.68	-5410	22066	21482	21016	20432	19966	21250	20200	101	6250	500	15460	50	1	20227658	4379	13.33	1.03	12	0.40	1624.00	21070.00	41350	20240628	-47.64	20550	20241114	5.35	41350	-47.64	20240628	20550	5.35	20241114	41350	-47.64	20240628	20550	5.35	20241114	2.47	N	272290	500	101 억	3171947	N	N	272	N	N
89	20241115	090939	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21000	100	2	0.48	281242150	13442	6.06	20850	21200	20750	27150	14650	20900	20922.64	15.68	-1076	22066	21482	21016	20432	19966	21250	20200	101	6250	500	15460	50	1	20227658	4248	12.93	1.00	12	0.07	1624.00	21070.00	41350	20240628	-49.21	20550	20241114	2.19	41350	-49.21	20240628	20550	2.19	20241114	41350	-49.21	20240628	20550	2.19	20241114	2.47	N	272290	500	101 억	3171947	N	N	272	N	N
90	20241114	161029	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20600	-650	5	-3.06	3702726750	177193	145.15	21250	21600	20550	27600	14900	21250	20896.57	15.93	-38867	22050	21650	21450	21050	20850	21550	20950	101	6350	500	15720	50	1	20227658	4167	12.68	0.98	12	0.88	1624.00	21070.00	41350	20240628	-50.18	20550	20241114	0.24	41350	-50.18	20240628	20550	0.24	20241114	41350	-50.18	20240628	20550	0.24	20241114	2.59	N	272290	500	101 억	3221998	N	N	2276	N	N
91	20241114	151036	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20700	-550	5	-2.59	2977655300	142192	116.48	21250	21600	20650	27600	14900	21250	20941.09	15.93	-35489	22050	21650	21450	21050	20850	21550	20950	101	6350	500	15720	50	1	20227658	4187	12.75	0.98	12	0.70	1624.00	21070.00	41350	20240628	-49.94	20650	20241114	0.24	41350	-49.94	20240628	20650	0.24	20241114	41350	-49.94	20240628	20650	0.24	20241114	2.59	N	272290	500	101 억	3221998	N	N	2276	N	N
92	20241114	141028	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20850	-400	5	-1.88	2512496350	119782	98.12	21250	21600	20650	27600	14900	21250	20975.58	15.93	-29173	22050	21650	21450	21050	20850	21550	20950	101	6350	500	15720	50	1	20227658	4217	12.84	0.99	12	0.59	1624.00	21070.00	41350	20240628	-49.58	20650	20241114	0.97	41350	-49.58	20240628	20650	0.97	20241114	41350	-49.58	20240628	20650	0.97	20241114	2.59	N	272290	500	101 억	3221998	N	N	2276	N	N
93	20241114	131029	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20950	-300	5	-1.41	2261441750	107786	88.29	21250	21600	20650	27600	14900	21250	20980.85	15.93	-25254	22050	21650	21450	21050	20850	21550	20950	101	6350	500	15720	50	1	20227658	4238	12.90	0.99	12	0.53	1624.00	21070.00	41350	20240628	-49.33	20650	20241114	1.45	41350	-49.33	20240628	20650	1.45	20241114	41350	-49.33	20240628	20650	1.45	20241114	2.59	N	272290	500	101 억	3221998	N	N	2276	N	N
94	20241114	121026	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20900	-350	5	-1.65	1966270900	93650	76.71	21250	21600	20650	27600	14900	21250	20995.95	15.93	-23931	22050	21650	21450	21050	20850	21550	20950	101	6350	500	15720	50	1	20227658	4228	12.87	0.99	12	0.46	1624.00	21070.00	41350	20240628	-49.46	20650	20241114	1.21	41350	-49.46	20240628	20650	1.21	20241114	41350	-49.46	20240628	20650	1.21	20241114	2.59	N	272290	500	101 억	3221998	N	N	2276	N	N
95	20241114	111026	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20900	-350	5	-1.65	1380167050	65480	53.64	21250	21600	20750	27600	14900	21250	21077.69	15.93	-21385	22050	21650	21450	21050	20850	21550	20950	101	6350	500	15720	50	1	20227658	4228	12.87	0.99	12	0.32	1624.00	21070.00	41350	20240628	-49.46	20750	20241114	0.72	41350	-49.46	20240628	20750	0.72	20241114	41350	-49.46	20240628	20750	0.72	20241114	2.59	N	272290	500	101 억	3221998	N	N	2276	N	N
96	20241114	101046	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21200	-50	5	-0.24	297456350	13997	11.47	21250	21600	21000	27600	14900	21250	21251.44	15.93	-1656	22050	21650	21450	21050	20850	21550	20950	101	6350	500	15720	50	1	20227658	4288	13.05	1.01	12	0.07	1624.00	21070.00	41350	20240628	-48.73	21000	20241114	0.95	41350	-48.73	20240628	21000	0.95	20241114	41350	-48.73	20240628	21000	0.95	20241114	2.59	N	272290	500	101 억	3221998	N	N	2276	N	N
97	20241114	091021	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21250	0	3	0.00	0	0	0.00	0	0	0	27600	14900	21250	0.00	15.93	0	22050	21650	21450	21050	20850	21550	20950	101	6350	500	15720	50	1	20227658	4298	13.08	1.01	12	0.00	1624.00	21070.00	41350	20240628	-48.61	21250	20241113	0.00	41350	-48.61	20240628	21250	0.00	20241113	41350	-48.61	20240628	21250	0.00	20241113	2.59	N	272290	500	101 억	3221998	N	N	2276	N	N
98	20241113	160657	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21250	-450	5	-2.07	2574491900	120167	69.47	21400	21850	21250	28200	15200	21700	21424.41	15.94	-2524	23033	22366	21933	21266	20833	22150	21050	101	6500	500	16050	50	1	20227658	4298	13.08	1.01	12	0.59	1624.00	21070.00	41350	20240628	-48.61	21250	20241113	0.00	41350	-48.61	20240628	21250	0.00	20241113	41350	-48.61	20240628	21250	0.00	20241113	2.62	N	272290	500	101 억	3224617	N	N	2276	N	N
99	20241113	150729	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21400	-300	5	-1.38	2294960150	107038	61.88	21400	21850	21250	28200	15200	21700	21440.61	15.94	-2935	23033	22366	21933	21266	20833	22150	21050	101	6500	500	16050	50	1	20227658	4329	13.18	1.02	12	0.53	1624.00	21070.00	41350	20240628	-48.25	21250	20241113	0.71	41350	-48.25	20240628	21250	0.71	20241113	41350	-48.25	20240628	21250	0.71	20241113	2.62	N	272290	500	101 억	3224617	N	N	109	N	N
100	20241113	140726	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21450	-250	5	-1.15	1846897650	86098	49.77	21400	21850	21250	28200	15200	21700	21451.11	15.94	739	23033	22366	21933	21266	20833	22150	21050	101	6500	500	16050	50	1	20227658	4339	13.21	1.02	12	0.43	1624.00	21070.00	41350	20240628	-48.13	21250	20241113	0.94	41350	-48.13	20240628	21250	0.94	20241113	41350	-48.13	20240628	21250	0.94	20241113	2.62	N	272290	500	101 억	3224617	N	N	109	N	N
101	20241113	130728	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21350	-350	5	-1.61	1551685350	72277	41.78	21400	21850	21250	28200	15200	21700	21468.59	15.94	3228	23033	22366	21933	21266	20833	22150	21050	101	6500	500	16050	50	1	20227658	4319	13.15	1.01	12	0.36	1624.00	21070.00	41350	20240628	-48.37	21250	20241113	0.47	41350	-48.37	20240628	21250	0.47	20241113	41350	-48.37	20240628	21250	0.47	20241113	2.62	N	272290	500	101 억	3224617	N	N	109	N	N
102	20241113	120718	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21500	-200	5	-0.92	1210558300	56314	32.55	21400	21850	21250	28200	15200	21700	21496.58	15.94	2039	23033	22366	21933	21266	20833	22150	21050	101	6500	500	16050	50	1	20227658	4349	13.24	1.02	12	0.28	1624.00	21070.00	41350	20240628	-48.00	21250	20241113	1.18	41350	-48.00	20240628	21250	1.18	20241113	41350	-48.00	20240628	21250	1.18	20241113	2.62	N	272290	500	101 억	3224617	N	N	109	N	N
103	20241113	110717	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21550	-150	5	-0.69	1022351650	47530	27.48	21400	21850	21250	28200	15200	21700	21509.61	15.94	4269	23033	22366	21933	21266	20833	22150	21050	101	6500	500	16050	50	1	20227658	4359	13.27	1.02	12	0.23	1624.00	21070.00	41350	20240628	-47.88	21250	20241113	1.41	41350	-47.88	20240628	21250	1.41	20241113	41350	-47.88	20240628	21250	1.41	20241113	2.62	N	272290	500	101 억	3224617	N	N	109	N	N
104	20241113	100718	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21550	-150	5	-0.69	685667500	31873	18.43	21400	21850	21250	28200	15200	21700	21512.49	15.94	4123	23033	22366	21933	21266	20833	22150	21050	101	6500	500	16050	50	1	20227658	4359	13.27	1.02	12	0.16	1624.00	21070.00	41350	20240628	-47.88	21250	20241113	1.41	41350	-47.88	20240628	21250	1.41	20241113	41350	-47.88	20240628	21250	1.41	20241113	2.62	N	272290	500	101 억	3224617	N	N	109	N	N
105	20241113	090708	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21550	-150	5	-0.69	135329000	6292	3.64	21400	21700	21400	28200	15200	21700	21508.11	15.94	392	23033	22366	21933	21266	20833	22150	21050	101	6500	500	16050	50	1	20227658	4359	13.27	1.02	12	0.03	1624.00	21070.00	41350	20240628	-47.88	21400	20241113	0.70	41350	-47.88	20240628	21400	0.70	20241113	41350	-47.88	20240628	21400	0.70	20241113	2.62	N	272290	500	101 억	3224617	N	N	109	N	N
106	20241112	160951	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21700	-900	5	-3.98	3733990150	171455	121.82	22250	22600	21500	29350	15850	22600	21778.14	15.88	656	23966	23282	22916	22232	21866	23100	22050	101	6750	500	16720	50	1	20227658	4389	13.36	1.03	12	0.85	1624.00	21070.00	41350	20240628	-47.52	21500	20241112	0.93	41350	-47.52	20240628	21500	0.93	20241112	41350	-47.52	20240628	21500	0.93	20241112	2.67	N	272290	500	101 억	3212346	N	N	109	N	N
107	20241112	151000	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21600	-1000	5	-4.42	3520984550	161630	114.84	22250	22600	21500	29350	15850	22600	21783.88	15.88	-481	23966	23282	22916	22232	21866	23100	22050	101	6750	500	16720	50	1	20227658	4369	13.30	1.03	12	0.80	1624.00	21070.00	41350	20240628	-47.76	21500	20241112	0.47	41350	-47.76	20240628	21500	0.47	20241112	41350	-47.76	20240628	21500	0.47	20241112	2.67	N	272290	500	101 억	3212346	N	N	356	N	N
108	20241112	141005	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21650	-950	5	-4.20	2482345850	113575	80.70	22250	22600	21550	29350	15850	22600	21856.00	15.88	-3864	23966	23282	22916	22232	21866	23100	22050	101	6750	500	16720	50	1	20227658	4379	13.33	1.03	12	0.56	1624.00	21070.00	41350	20240628	-47.64	21550	20241112	0.46	41350	-47.64	20240628	21550	0.46	20241112	41350	-47.64	20240628	21550	0.46	20241112	2.67	N	272290	500	101 억	3212346	N	N	356	N	N
109	20241112	131008	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21750	-850	5	-3.76	1928701950	87986	62.52	22250	22600	21550	29350	15850	22600	21920.03	15.88	-2670	23966	23282	22916	22232	21866	23100	22050	101	6750	500	16720	50	1	20227658	4400	13.39	1.03	12	0.43	1624.00	21070.00	41350	20240628	-47.40	21550	20241112	0.93	41350	-47.40	20240628	21550	0.93	20241112	41350	-47.40	20240628	21550	0.93	20241112	2.67	N	272290	500	101 억	3212346	N	N	356	N	N
110	20241112	121002	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21800	-800	5	-3.54	1698638400	77409	55.00	22250	22600	21550	29350	15850	22600	21943.10	15.88	-854	23966	23282	22916	22232	21866	23100	22050	101	6750	500	16720	50	1	20227658	4410	13.42	1.03	12	0.38	1624.00	21070.00	41350	20240628	-47.28	21550	20241112	1.16	41350	-47.28	20240628	21550	1.16	20241112	41350	-47.28	20240628	21550	1.16	20241112	2.67	N	272290	500	101 억	3212346	N	N	356	N	N
111	20241112	110957	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21900	-700	5	-3.10	1497398200	68188	48.45	22250	22600	21550	29350	15850	22600	21959.21	15.88	570	23966	23282	22916	22232	21866	23100	22050	101	6750	500	16720	50	1	20227658	4430	13.49	1.04	12	0.34	1624.00	21070.00	41350	20240628	-47.04	21550	20241112	1.62	41350	-47.04	20240628	21550	1.62	20241112	41350	-47.04	20240628	21550	1.62	20241112	2.67	N	272290	500	101 억	3212346	N	N	356	N	N
112	20241112	100957	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22050	-550	5	-2.43	1151221700	52563	37.35	22250	22600	21550	29350	15850	22600	21900.85	15.88	5647	23966	23282	22916	22232	21866	23100	22050	101	6750	500	16720	50	1	20227658	4460	13.58	1.05	12	0.26	1624.00	21070.00	41350	20240628	-46.67	21550	20241112	2.32	41350	-46.67	20240628	21550	2.32	20241112	41350	-46.67	20240628	21550	2.32	20241112	2.67	N	272290	500	101 억	3212346	N	N	356	N	N
113	20241112	090955	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22100	-500	5	-2.21	220691250	9917	7.05	22250	22600	22100	29350	15850	22600	22251.44	15.88	-4275	23966	23282	22916	22232	21866	23100	22050	101	6750	500	16720	50	1	20227658	4470	13.61	1.05	12	0.05	1624.00	21070.00	41350	20240628	-46.55	22100	20241112	0.00	41350	-46.55	20240628	22100	0.00	20241112	41350	-46.55	20240628	22100	0.00	20241112	2.67	N	272290	500	101 억	3212346	N	N	356	N	N
114	20241111	160948	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22600	-1100	5	-4.64	3197380350	140105	201.66	23500	23600	22550	30800	16600	23700	22821.16	16.08	-43979	24500	24100	23850	23450	23200	23975	23325	101	7100	500	17530	50	1	20227658	4571	13.92	1.07	12	0.69	1624.00	21070.00	41350	20240628	-45.34	22550	20241111	0.22	41350	-45.34	20240628	22550	0.22	20241111	41350	-45.34	20240628	22550	0.22	20241111	2.69	N	272290	500	101 억	3252888	N	N	356	N	N
115	20241111	151017	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22600	-1100	5	-4.64	3064799050	134239	193.22	23500	23600	22550	30800	16600	23700	22830.46	16.08	-44128	24500	24100	23850	23450	23200	23975	23325	101	7100	500	17530	50	1	20227658	4571	13.92	1.07	12	0.66	1624.00	21070.00	41350	20240628	-45.34	22550	20241111	0.22	41350	-45.34	20240628	22550	0.22	20241111	41350	-45.34	20240628	22550	0.22	20241111	2.69	N	272290	500	101 억	3252888	N	N	845	N	N
116	20241111	141003	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22700	-1000	5	-4.22	2299045100	100479	144.62	23500	23600	22700	30800	16600	23700	22880.28	16.08	-32296	24500	24100	23850	23450	23200	23975	23325	101	7100	500	17530	50	1	20227658	4592	13.98	1.08	12	0.50	1624.00	21070.00	41350	20240628	-45.10	22700	20241111	0.00	41350	-45.10	20240628	22700	0.00	20241111	41350	-45.10	20240628	22700	0.00	20241111	2.69	N	272290	500	101 억	3252888	N	N	845	N	N
117	20241111	131001	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22800	-900	5	-3.80	2025244750	88449	127.31	23500	23600	22700	30800	16600	23700	22896.68	16.08	-33295	24500	24100	23850	23450	23200	23975	23325	101	7100	500	17530	50	1	20227658	4612	14.04	1.08	12	0.44	1624.00	21070.00	41350	20240628	-44.86	22700	20241111	0.44	41350	-44.86	20240628	22700	0.44	20241111	41350	-44.86	20240628	22700	0.44	20241111	2.69	N	272290	500	101 억	3252888	N	N	845	N	N
118	20241111	120956	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22850	-850	5	-3.59	1530346500	66744	96.07	23500	23600	22700	30800	16600	23700	22927.79	16.08	-31763	24500	24100	23850	23450	23200	23975	23325	101	7100	500	17530	50	1	20227658	4622	14.07	1.08	12	0.33	1624.00	21070.00	41350	20240628	-44.74	22700	20241111	0.66	41350	-44.74	20240628	22700	0.66	20241111	41350	-44.74	20240628	22700	0.66	20241111	2.69	N	272290	500	101 억	3252888	N	N	845	N	N
119	20241111	110955	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22800	-900	5	-3.80	1382906050	60292	86.78	23500	23600	22700	30800	16600	23700	22935.92	16.08	-28116	24500	24100	23850	23450	23200	23975	23325	101	7100	500	17530	50	1	20227658	4612	14.04	1.08	12	0.30	1624.00	21070.00	41350	20240628	-44.86	22700	20241111	0.44	41350	-44.86	20240628	22700	0.44	20241111	41350	-44.86	20240628	22700	0.44	20241111	2.69	N	272290	500	101 억	3252888	N	N	845	N	N
120	20241111	100949	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22850	-850	5	-3.59	1201964400	52377	75.39	23500	23600	22700	30800	16600	23700	22947.32	16.08	-27481	24500	24100	23850	23450	23200	23975	23325	101	7100	500	17530	50	1	20227658	4622	14.07	1.08	12	0.26	1624.00	21070.00	41350	20240628	-44.74	22700	20241111	0.66	41350	-44.74	20240628	22700	0.66	20241111	41350	-44.74	20240628	22700	0.66	20241111	2.69	N	272290	500	101 억	3252888	N	N	845	N	N
121	20241111	090946	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22950	-750	5	-3.16	240717400	10416	14.99	23500	23600	22900	30800	16600	23700	23106.36	16.08	-4994	24500	24100	23850	23450	23200	23975	23325	101	7100	500	17530	50	1	20227658	4642	14.13	1.09	12	0.05	1624.00	21070.00	41350	20240628	-44.50	22750	20241025	0.88	41350	-44.50	20240628	22750	0.88	20241025	41350	-44.50	20240628	22750	0.88	20241025	2.69	N	272290	500	101 억	3252888	N	N	845	N	N
122	20241108	160941	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23700	150	2	0.64	1649229350	69097	64.54	23850	24250	23600	30600	16500	23550	23868.48	15.60	-2530	24650	24100	23800	23250	22950	23950	23100	101	7050	500	17420	50	1	20227658	4794	14.59	1.12	12	0.34	1624.00	21070.00	41350	20240628	-42.68	22750	20241025	4.18	41350	-42.68	20240628	22750	4.18	20241025	41350	-42.68	20240628	22750	4.18	20241025	2.68	N	272290	500	101 억	3154789	N	N	845	N	N
123	20241108	150950	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23750	200	2	0.85	1526257250	63899	59.68	23850	24250	23600	30600	16500	23550	23885.46	15.60	-3327	24650	24100	23800	23250	22950	23950	23100	101	7050	500	17420	50	1	20227658	4804	14.62	1.13	12	0.32	1624.00	21070.00	41350	20240628	-42.56	22750	20241025	4.40	41350	-42.56	20240628	22750	4.40	20241025	41350	-42.56	20240628	22750	4.40	20241025	2.68	N	272290	500	101 억	3154789	N	N	939	N	N
124	20241108	140948	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23700	150	2	0.64	1103111600	46063	43.02	23850	24250	23650	30600	16500	23550	23947.89	15.60	-2356	24650	24100	23800	23250	22950	23950	23100	101	7050	500	17420	50	1	20227658	4794	14.59	1.12	12	0.23	1624.00	21070.00	41350	20240628	-42.68	22750	20241025	4.18	41350	-42.68	20240628	22750	4.18	20241025	41350	-42.68	20240628	22750	4.18	20241025	2.68	N	272290	500	101 억	3154789	N	N	939	N	N
125	20241108	130950	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23800	250	2	1.06	901124800	37541	35.06	23850	24250	23650	30600	16500	23550	24003.75	15.60	2589	24650	24100	23800	23250	22950	23950	23100	101	7050	500	17420	50	1	20227658	4814	14.66	1.13	12	0.19	1624.00	21070.00	41350	20240628	-42.44	22750	20241025	4.62	41350	-42.44	20240628	22750	4.62	20241025	41350	-42.44	20240628	22750	4.62	20241025	2.68	N	272290	500	101 억	3154789	N	N	939	N	N
126	20241108	120949	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	450	2	1.91	793055750	33018	30.84	23850	24250	23650	30600	16500	23550	24018.89	15.60	1620	24650	24100	23800	23250	22950	23950	23100	101	7050	500	17420	50	1	20227658	4855	14.78	1.14	12	0.16	1624.00	21070.00	41350	20240628	-41.96	22750	20241025	5.49	41350	-41.96	20240628	22750	5.49	20241025	41350	-41.96	20240628	22750	5.49	20241025	2.68	N	272290	500	101 억	3154789	N	N	939	N	N
127	20241108	110948	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23800	250	2	1.06	687508700	28607	26.72	23850	24250	23650	30600	16500	23550	24032.88	15.60	2466	24650	24100	23800	23250	22950	23950	23100	101	7050	500	17420	50	1	20227658	4814	14.66	1.13	12	0.14	1624.00	21070.00	41350	20240628	-42.44	22750	20241025	4.62	41350	-42.44	20240628	22750	4.62	20241025	41350	-42.44	20240628	22750	4.62	20241025	2.68	N	272290	500	101 억	3154789	N	N	939	N	N
128	20241108	100957	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	450	2	1.91	394917950	16397	15.31	23850	24250	23650	30600	16500	23550	24084.77	15.60	8246	24650	24100	23800	23250	22950	23950	23100	101	7050	500	17420	50	1	20227658	4855	14.78	1.14	12	0.08	1624.00	21070.00	41350	20240628	-41.96	22750	20241025	5.49	41350	-41.96	20240628	22750	5.49	20241025	41350	-41.96	20240628	22750	5.49	20241025	2.68	N	272290	500	101 억	3154789	N	N	939	N	N
129	20241108	090943	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24200	650	2	2.76	177498800	7397	6.91	23850	24250	23650	30600	16500	23550	23996.05	15.60	4229	24650	24100	23800	23250	22950	23950	23100	101	7050	500	17420	50	1	20227658	4895	14.90	1.15	12	0.04	1624.00	21070.00	41350	20240628	-41.48	22750	20241025	6.37	41350	-41.48	20240628	22750	6.37	20241025	41350	-41.48	20240628	22750	6.37	20241025	2.68	N	272290	500	101 억	3154789	N	N	939	N	N
130	20241107	160941	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	-850	5	-3.48	2507526600	105615	126.92	24200	24350	23500	31700	17100	24400	23741.98	15.57	4446	25533	24966	24533	23966	23533	24750	23750	101	7300	500	18050	50	1	20227658	4764	14.50	1.12	12	0.52	1624.00	21070.00	41350	20240628	-43.05	22750	20241025	3.52	41350	-43.05	20240628	22750	3.52	20241025	41350	-43.05	20240628	22750	3.52	20241025	2.70	N	272290	500	101 억	3149540	N	N	938	N	N
131	20241107	150947	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23600	-800	5	-3.28	2348678000	98876	118.82	24200	24350	23500	31700	17100	24400	23753.01	15.57	4019	25533	24966	24533	23966	23533	24750	23750	101	7300	500	18050	50	1	20227658	4774	14.53	1.12	12	0.49	1624.00	21070.00	41350	20240628	-42.93	22750	20241025	3.74	41350	-42.93	20240628	22750	3.74	20241025	41350	-42.93	20240628	22750	3.74	20241025	2.70	N	272290	500	101 억	3149540	N	N	1346	N	N
132	20241107	140950	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	-500	5	-2.05	1589123500	66857	80.34	24200	24350	23500	31700	17100	24400	23767.89	15.57	4835	25533	24966	24533	23966	23533	24750	23750	101	7300	500	18050	50	1	20227658	4834	14.72	1.13	12	0.33	1624.00	21070.00	41350	20240628	-42.20	22750	20241025	5.05	41350	-42.20	20240628	22750	5.05	20241025	41350	-42.20	20240628	22750	5.05	20241025	2.70	N	272290	500	101 억	3149540	N	N	1346	N	N
133	20241107	130950	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23950	-450	5	-1.84	1457633100	61356	73.73	24200	24350	23500	31700	17100	24400	23755.75	15.57	6002	25533	24966	24533	23966	23533	24750	23750	101	7300	500	18050	50	1	20227658	4845	14.75	1.14	12	0.30	1624.00	21070.00	41350	20240628	-42.08	22750	20241025	5.27	41350	-42.08	20240628	22750	5.27	20241025	41350	-42.08	20240628	22750	5.27	20241025	2.70	N	272290	500	101 억	3149540	N	N	1346	N	N
134	20241107	120945	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	-400	5	-1.64	1367183700	57582	69.20	24200	24350	23500	31700	17100	24400	23741.91	15.57	5729	25533	24966	24533	23966	23533	24750	23750	101	7300	500	18050	50	1	20227658	4855	14.78	1.14	12	0.28	1624.00	21070.00	41350	20240628	-41.96	22750	20241025	5.49	41350	-41.96	20240628	22750	5.49	20241025	41350	-41.96	20240628	22750	5.49	20241025	2.70	N	272290	500	101 억	3149540	N	N	1346	N	N
135	20241107	110941	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23600	-800	5	-3.28	1159352250	48871	58.73	24200	24350	23500	31700	17100	24400	23721.08	15.57	3256	25533	24966	24533	23966	23533	24750	23750	101	7300	500	18050	50	1	20227658	4774	14.53	1.12	12	0.24	1624.00	21070.00	41350	20240628	-42.93	22750	20241025	3.74	41350	-42.93	20240628	22750	3.74	20241025	41350	-42.93	20240628	22750	3.74	20241025	2.70	N	272290	500	101 억	3149540	N	N	1346	N	N
136	20241107	100943	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23600	-800	5	-3.28	953960400	40173	48.28	24200	24350	23500	31700	17100	24400	23744.40	15.57	2434	25533	24966	24533	23966	23533	24750	23750	101	7300	500	18050	50	1	20227658	4774	14.53	1.12	12	0.20	1624.00	21070.00	41350	20240628	-42.93	22750	20241025	3.74	41350	-42.93	20240628	22750	3.74	20241025	41350	-42.93	20240628	22750	3.74	20241025	2.70	N	272290	500	101 억	3149540	N	N	1346	N	N
137	20241107	090943	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23600	-800	5	-3.28	463747250	19442	23.36	24200	24350	23550	31700	17100	24400	23849.54	15.57	3921	25533	24966	24533	23966	23533	24750	23750	101	7300	500	18050	50	1	20227658	4774	14.53	1.12	12	0.10	1624.00	21070.00	41350	20240628	-42.93	22750	20241025	3.74	41350	-42.93	20240628	22750	3.74	20241025	41350	-42.93	20240628	22750	3.74	20241025	2.70	N	272290	500	101 억	3149540	N	N	1346	N	N
138	20241106	160952	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24400	-400	5	-1.61	2022855200	82630	215.18	24900	25100	24100	32200	17400	24800	24481.00	15.56	1326	25233	25016	24833	24616	24433	24925	24525	101	7400	500	18350	50	1	20227658	4936	15.02	1.16	12	0.41	1624.00	21070.00	41350	20240628	-40.99	22750	20241025	7.25	41350	-40.99	20240628	22750	7.25	20241025	41350	-40.99	20240628	22750	7.25	20241025	2.71	N	272290	500	101 억	3147283	N	N	1346	N	N
139	20241106	151021	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24300	-500	5	-2.02	1925776850	78647	204.81	24900	25100	24100	32200	17400	24800	24486.34	15.56	1305	25233	25016	24833	24616	24433	24925	24525	101	7400	500	18350	50	1	20227658	4915	14.96	1.15	12	0.39	1624.00	21070.00	41350	20240628	-41.23	22750	20241025	6.81	41350	-41.23	20240628	22750	6.81	20241025	41350	-41.23	20240628	22750	6.81	20241025	2.71	N	272290	500	101 억	3147283	N	N	125	N	N
140	20241106	141011	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	-350	5	-1.41	1479711350	60370	157.21	24900	25100	24100	32200	17400	24800	24510.71	15.56	581	25233	25016	24833	24616	24433	24925	24525	101	7400	500	18350	50	1	20227658	4946	15.06	1.16	12	0.30	1624.00	21070.00	41350	20240628	-40.87	22750	20241025	7.47	41350	-40.87	20240628	22750	7.47	20241025	41350	-40.87	20240628	22750	7.47	20241025	2.71	N	272290	500	101 억	3147283	N	N	125	N	N
141	20241106	131021	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24150	-650	5	-2.62	979606500	39742	103.49	24900	25100	24150	32200	17400	24800	24649.15	15.56	-2977	25233	25016	24833	24616	24433	24925	24525	101	7400	500	18350	50	1	20227658	4885	14.87	1.15	12	0.20	1624.00	21070.00	41350	20240628	-41.60	22750	20241025	6.15	41350	-41.60	20240628	22750	6.15	20241025	41350	-41.60	20240628	22750	6.15	20241025	2.71	N	272290	500	101 억	3147283	N	N	125	N	N
142	20241106	120949	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24500	-300	5	-1.21	665871350	26848	69.92	24900	25100	24400	32200	17400	24800	24801.53	15.56	-3641	25233	25016	24833	24616	24433	24925	24525	101	7400	500	18350	50	1	20227658	4956	15.09	1.16	12	0.13	1624.00	21070.00	41350	20240628	-40.75	22750	20241025	7.69	41350	-40.75	20240628	22750	7.69	20241025	41350	-40.75	20240628	22750	7.69	20241025	2.71	N	272290	500	101 억	3147283	N	N	125	N	N
143	20241106	110953	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24850	50	2	0.20	437751250	17602	45.84	24900	25100	24750	32200	17400	24800	24869.40	15.56	-1755	25233	25016	24833	24616	24433	24925	24525	101	7400	500	18350	50	1	20227658	5027	15.30	1.18	12	0.09	1624.00	21070.00	41350	20240628	-39.90	22750	20241025	9.23	41350	-39.90	20240628	22750	9.23	20241025	41350	-39.90	20240628	22750	9.23	20241025	2.71	N	272290	500	101 억	3147283	N	N	125	N	N
144	20241106	101000	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24900	100	2	0.40	268098400	10771	28.05	24900	25100	24750	32200	17400	24800	24890.76	15.56	-524	25233	25016	24833	24616	24433	24925	24525	101	7400	500	18350	50	1	20227658	5037	15.33	1.18	12	0.05	1624.00	21070.00	41350	20240628	-39.78	22750	20241025	9.45	41350	-39.78	20240628	22750	9.45	20241025	41350	-39.78	20240628	22750	9.45	20241025	2.71	N	272290	500	101 억	3147283	N	N	125	N	N
145	20241106	090953	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25000	200	2	0.81	46740050	1874	4.88	24900	25000	24900	32200	17400	24800	24941.33	15.56	-704	25233	25016	24833	24616	24433	24925	24525	101	7400	500	18350	50	1	20227658	5057	15.39	1.19	12	0.01	1624.00	21070.00	41350	20240628	-39.54	22750	20241025	9.89	41350	-39.54	20240628	22750	9.89	20241025	41350	-39.54	20240628	22750	9.89	20241025	2.71	N	272290	500	101 억	3147283	N	N	125	N	N
146	20241105	160925	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24800	-100	5	-0.40	944724300	37999	42.92	24850	25050	24650	32350	17450	24900	24861.85	15.60	-7742	25366	25132	24766	24532	24166	25250	24650	101	7450	500	18420	50	1	20227658	5016	15.27	1.18	12	0.19	1624.00	21070.00	41350	20240628	-40.02	22750	20241025	9.01	41350	-40.02	20240628	22750	9.01	20241025	41350	-40.02	20240628	22750	9.01	20241025	2.67	N	272290	500	101 억	3155175	N	N	125	N	N
147	20241105	150944	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24900	0	3	0.00	864525200	34771	39.28	24850	25050	24650	32350	17450	24900	24863.40	15.60	-6694	25366	25132	24766	24532	24166	25250	24650	101	7450	500	18420	50	1	20227658	5037	15.33	1.18	12	0.17	1624.00	21070.00	41350	20240628	-39.78	22750	20241025	9.45	41350	-39.78	20240628	22750	9.45	20241025	41350	-39.78	20240628	22750	9.45	20241025	2.67	N	272290	500	101 억	3155175	N	N	714	N	N
148	20241105	140939	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24750	-150	5	-0.60	537524700	21646	24.45	24850	25050	24650	32350	17450	24900	24832.52	15.60	-4926	25366	25132	24766	24532	24166	25250	24650	101	7450	500	18420	50	1	20227658	5006	15.24	1.17	12	0.11	1624.00	21070.00	41350	20240628	-40.15	22750	20241025	8.79	41350	-40.15	20240628	22750	8.79	20241025	41350	-40.15	20240628	22750	8.79	20241025	2.67	N	272290	500	101 억	3155175	N	N	714	N	N
149	20241105	130947	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24850	-50	5	-0.20	361240350	14549	16.43	24850	25050	24650	32350	17450	24900	24829.22	15.60	-980	25366	25132	24766	24532	24166	25250	24650	101	7450	500	18420	50	1	20227658	5027	15.30	1.18	12	0.07	1624.00	21070.00	41350	20240628	-39.90	22750	20241025	9.23	41350	-39.90	20240628	22750	9.23	20241025	41350	-39.90	20240628	22750	9.23	20241025	2.67	N	272290	500	101 억	3155175	N	N	714	N	N
150	20241105	120937	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24850	-50	5	-0.20	298077400	12007	13.56	24850	25050	24650	32350	17450	24900	24825.30	15.60	-1344	25366	25132	24766	24532	24166	25250	24650	101	7450	500	18420	50	1	20227658	5027	15.30	1.18	12	0.06	1624.00	21070.00	41350	20240628	-39.90	22750	20241025	9.23	41350	-39.90	20240628	22750	9.23	20241025	41350	-39.90	20240628	22750	9.23	20241025	2.67	N	272290	500	101 억	3155175	N	N	714	N	N
151	20241105	110924	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24800	-100	5	-0.40	241294300	9720	10.98	24850	25050	24650	32350	17450	24900	24824.52	15.60	-559	25366	25132	24766	24532	24166	25250	24650	101	7450	500	18420	50	1	20227658	5016	15.27	1.18	12	0.05	1624.00	21070.00	41350	20240628	-40.02	22750	20241025	9.01	41350	-40.02	20240628	22750	9.01	20241025	41350	-40.02	20240628	22750	9.01	20241025	2.67	N	272290	500	101 억	3155175	N	N	714	N	N
152	20241105	100932	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24750	-150	5	-0.60	178254450	7179	8.11	24850	25050	24650	32350	17450	24900	24829.98	15.60	-1146	25366	25132	24766	24532	24166	25250	24650	101	7450	500	18420	50	1	20227658	5006	15.24	1.17	12	0.04	1624.00	21070.00	41350	20240628	-40.15	22750	20241025	8.79	41350	-40.15	20240628	22750	8.79	20241025	41350	-40.15	20240628	22750	8.79	20241025	2.67	N	272290	500	101 억	3155175	N	N	714	N	N
153	20241105	090929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25000	100	2	0.40	43566700	1756	1.98	24850	25000	24650	32350	17450	24900	24810.19	15.60	244	25366	25132	24766	24532	24166	25250	24650	101	7450	500	18420	50	1	20227658	5057	15.39	1.19	12	0.01	1624.00	21070.00	41350	20240628	-39.54	22750	20241025	9.89	41350	-39.54	20240628	22750	9.89	20241025	41350	-39.54	20240628	22750	9.89	20241025	2.67	N	272290	500	101 억	3155175	N	N	714	N	N
154	20241104	160924	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24900	250	2	1.01	2189516950	88226	161.13	24650	25000	24400	32000	17300	24650	24817.12	15.93	-6240	25283	24966	24533	24216	23783	25125	24375	101	7350	500	18240	50	1	20227658	5037	15.33	1.18	12	0.44	1624.00	21070.00	41350	20240628	-39.78	22750	20241025	9.45	41350	-39.78	20240628	22750	9.45	20241025	41350	-39.78	20240628	22750	9.45	20241025	2.73	N	272290	500	101 억	3223077	N	N	714	N	N
155	20241104	150943	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24750	100	2	0.41	2044655900	82390	150.48	24650	25000	24400	32000	17300	24650	24816.80	15.93	-6180	25283	24966	24533	24216	23783	25125	24375	101	7350	500	18240	50	1	20227658	5006	15.24	1.17	12	0.41	1624.00	21070.00	41350	20240628	-40.15	22750	20241025	8.79	41350	-40.15	20240628	22750	8.79	20241025	41350	-40.15	20240628	22750	8.79	20241025	2.73	N	272290	500	101 억	3223077	N	N	195	N	N
156	20241104	140926	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24800	150	2	0.61	1548890000	62394	113.96	24650	25000	24400	32000	17300	24650	24824.34	15.93	-1625	25283	24966	24533	24216	23783	25125	24375	101	7350	500	18240	50	1	20227658	5016	15.27	1.18	12	0.31	1624.00	21070.00	41350	20240628	-40.02	22750	20241025	9.01	41350	-40.02	20240628	22750	9.01	20241025	41350	-40.02	20240628	22750	9.01	20241025	2.73	N	272290	500	101 억	3223077	N	N	195	N	N
157	20241104	130858	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24850	200	2	0.81	1317842850	53063	96.91	24650	25000	24400	32000	17300	24650	24835.44	15.93	392	25283	24966	24533	24216	23783	25125	24375	101	7350	500	18240	50	1	20227658	5027	15.30	1.18	12	0.26	1624.00	21070.00	41350	20240628	-39.90	22750	20241025	9.23	41350	-39.90	20240628	22750	9.23	20241025	41350	-39.90	20240628	22750	9.23	20241025	2.73	N	272290	500	101 억	3223077	N	N	195	N	N
158	20241104	120912	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24950	300	2	1.22	1101463050	44354	81.01	24650	25000	24400	32000	17300	24650	24833.45	15.93	4013	25283	24966	24533	24216	23783	25125	24375	101	7350	500	18240	50	1	20227658	5047	15.36	1.18	12	0.22	1624.00	21070.00	41350	20240628	-39.66	22750	20241025	9.67	41350	-39.66	20240628	22750	9.67	20241025	41350	-39.66	20240628	22750	9.67	20241025	2.73	N	272290	500	101 억	3223077	N	N	195	N	N
159	20241104	110905	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24950	300	2	1.22	870747900	35108	64.12	24650	25000	24400	32000	17300	24650	24801.98	15.93	4939	25283	24966	24533	24216	23783	25125	24375	101	7350	500	18240	50	1	20227658	5047	15.36	1.18	12	0.17	1624.00	21070.00	41350	20240628	-39.66	22750	20241025	9.67	41350	-39.66	20240628	22750	9.67	20241025	41350	-39.66	20240628	22750	9.67	20241025	2.73	N	272290	500	101 억	3223077	N	N	195	N	N
160	20241104	100855	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24950	300	2	1.22	566573100	22893	41.81	24650	25000	24400	32000	17300	24650	24748.75	15.93	5273	25283	24966	24533	24216	23783	25125	24375	101	7350	500	18240	50	1	20227658	5047	15.36	1.18	12	0.11	1624.00	21070.00	41350	20240628	-39.66	22750	20241025	9.67	41350	-39.66	20240628	22750	9.67	20241025	41350	-39.66	20240628	22750	9.67	20241025	2.73	N	272290	500	101 억	3223077	N	N	195	N	N
161	20241104	090908	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24500	-150	5	-0.61	55015000	2247	4.10	24650	24650	24400	32000	17300	24650	24483.76	15.93	47	25283	24966	24533	24216	23783	25125	24375	101	7350	500	18240	50	1	20227658	4956	15.09	1.16	12	0.01	1624.00	21070.00	41350	20240628	-40.75	22750	20241025	7.69	41350	-40.75	20240628	22750	7.69	20241025	41350	-40.75	20240628	22750	7.69	20241025	2.73	N	272290	500	101 억	3223077	N	N	195	N	N
162	20241101	160837	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24650	0	3	0.00	1318507200	53816	63.03	24500	24850	24100	32000	17300	24650	24499.88	15.98	-7962	25450	25050	24300	23900	23150	25250	24100	101	7350	500	18240	50	1	20227658	4986	15.18	1.17	12	0.27	1624.00	21070.00	41350	20240628	-40.39	22750	20241025	8.35	41350	-40.39	20240628	22750	8.35	20241025	41350	-40.39	20240628	22750	8.35	20241025	2.70	N	272290	500	101 억	3233051	N	N	195	N	N
163	20241101	150856	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24550	-100	5	-0.41	1228919350	50178	58.77	24500	24850	24100	32000	17300	24650	24491.20	15.98	-6862	25450	25050	24300	23900	23150	25250	24100	101	7350	500	18240	50	1	20227658	4966	15.12	1.17	12	0.25	1624.00	21070.00	41350	20240628	-40.63	22750	20241025	7.91	41350	-40.63	20240628	22750	7.91	20241025	41350	-40.63	20240628	22750	7.91	20241025	2.70	N	272290	500	101 억	3233051	N	N	1224	N	N
164	20241101	140823	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24700	50	2	0.20	886851000	36323	42.54	24500	24700	24100	32000	17300	24650	24415.69	15.98	-4646	25450	25050	24300	23900	23150	25250	24100	101	7350	500	18240	50	1	20227658	4996	15.21	1.17	12	0.18	1624.00	21070.00	41350	20240628	-40.27	22750	20241025	8.57	41350	-40.27	20240628	22750	8.57	20241025	41350	-40.27	20240628	22750	8.57	20241025	2.70	N	272290	500	101 억	3233051	N	N	1224	N	N
165	20241101	131019	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	-200	5	-0.81	597800200	24536	28.74	24500	24600	24100	32000	17300	24650	24364.21	15.98	-2498	25450	25050	24300	23900	23150	25250	24100	101	7350	500	18240	50	1	20227658	4946	15.06	1.16	12	0.12	1624.00	21070.00	41350	20240628	-40.87	22750	20241025	7.47	41350	-40.87	20240628	22750	7.47	20241025	41350	-40.87	20240628	22750	7.47	20241025	2.70	N	272290	500	101 억	3233051	N	N	1224	N	N
166	20241101	121020	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24550	-100	5	-0.41	519242650	21334	24.99	24500	24600	24100	32000	17300	24650	24338.74	15.98	-2509	25450	25050	24300	23900	23150	25250	24100	101	7350	500	18240	50	1	20227658	4966	15.12	1.17	12	0.11	1624.00	21070.00	41350	20240628	-40.63	22750	20241025	7.91	41350	-40.63	20240628	22750	7.91	20241025	41350	-40.63	20240628	22750	7.91	20241025	2.70	N	272290	500	101 억	3233051	N	N	1224	N	N
167	20241101	111016	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	-200	5	-0.81	426519200	17554	20.56	24500	24500	24100	32000	17300	24650	24297.55	15.98	-3550	25450	25050	24300	23900	23150	25250	24100	101	7350	500	18240	50	1	20227658	4946	15.06	1.16	12	0.09	1624.00	21070.00	41350	20240628	-40.87	22750	20241025	7.47	41350	-40.87	20240628	22750	7.47	20241025	41350	-40.87	20240628	22750	7.47	20241025	2.70	N	272290	500	101 억	3233051	N	N	1224	N	N
168	20241101	101017	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24250	-400	5	-1.62	271670950	11192	13.11	24500	24500	24100	32000	17300	24650	24273.67	15.98	-3038	25450	25050	24300	23900	23150	25250	24100	101	7350	500	18240	50	1	20227658	4905	14.93	1.15	12	0.06	1624.00	21070.00	41350	20240628	-41.35	22750	20241025	6.59	41350	-41.35	20240628	22750	6.59	20241025	41350	-41.35	20240628	22750	6.59	20241025	2.70	N	272290	500	101 억	3233051	N	N	1224	N	N
169	20241101	091014	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24400	-250	5	-1.01	32272200	1324	1.55	24500	24500	24200	32000	17300	24650	24374.77	15.98	-690	25450	25050	24300	23900	23150	25250	24100	101	7350	500	18240	50	1	20227658	4936	15.02	1.16	12	0.01	1624.00	21070.00	41350	20240628	-40.99	22750	20241025	7.25	41350	-40.99	20240628	22750	7.25	20241025	41350	-40.99	20240628	22750	7.25	20241025	2.70	N	272290	500	101 억	3233051	N	N	1224	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History