KissMeData/084850/price/prices-20241101.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160728	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15010	-350	5	-2.28	156806150	10465	208.22	15370	15470	14850	19960	10760	15360	14983.87	2.98	-2383	15760	15560	15320	15120	14880	15660	15220	116	4600	500	11050	10	1	22682934	3405	-10.32	1.38	12	0.05	-1455.00	10897.00	30500	20231226	-50.79	13960	20241115	7.52	30200	-50.30	20240109	13960	7.52	20241115	30500	-50.79	20231226	13960	7.52	20241115	0.13	N	084850	500	115 억	675897	N	N	8	N	N
3	20241129	150746	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15010	-350	5	-2.28	130806880	8736	173.82	15370	15470	14850	19960	10760	15360	14973.32	2.98	-1924	15760	15560	15320	15120	14880	15660	15220	116	4600	500	11050	10	1	22682934	3405	-10.32	1.38	12	0.04	-1455.00	10897.00	30500	20231226	-50.79	13960	20241115	7.52	30200	-50.30	20240109	13960	7.52	20241115	30500	-50.79	20231226	13960	7.52	20241115	0.13	N	084850	500	115 억	675897	N	N	41	N	N
4	20241129	140748	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14930	-430	5	-2.80	109367040	7311	145.46	15370	15470	14850	19960	10760	15360	14959.24	2.98	-1683	15760	15560	15320	15120	14880	15660	15220	116	4600	500	11050	10	1	22682934	3387	-10.26	1.37	12	0.03	-1455.00	10897.00	30500	20231226	-51.05	13960	20241115	6.95	30200	-50.56	20240109	13960	6.95	20241115	30500	-51.05	20231226	13960	6.95	20241115	0.13	N	084850	500	115 억	675897	N	N	41	N	N
5	20241129	130746	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14890	-470	5	-3.06	99314460	6637	132.05	15370	15470	14850	19960	10760	15360	14963.76	2.98	-1591	15760	15560	15320	15120	14880	15660	15220	116	4600	500	11050	10	1	22682934	3377	-10.23	1.37	12	0.03	-1455.00	10897.00	30500	20231226	-51.18	13960	20241115	6.66	30200	-50.70	20240109	13960	6.66	20241115	30500	-51.18	20231226	13960	6.66	20241115	0.13	N	084850	500	115 억	675897	N	N	41	N	N
6	20241129	120747	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14900	-460	5	-2.99	96138820	6424	127.82	15370	15470	14850	19960	10760	15360	14965.57	2.98	-1573	15760	15560	15320	15120	14880	15660	15220	116	4600	500	11050	10	1	22682934	3380	-10.24	1.37	12	0.03	-1455.00	10897.00	30500	20231226	-51.15	13960	20241115	6.73	30200	-50.66	20240109	13960	6.73	20241115	30500	-51.15	20231226	13960	6.73	20241115	0.13	N	084850	500	115 억	675897	N	N	41	N	N
7	20241129	110750	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14910	-450	5	-2.93	79010680	5273	104.91	15370	15470	14860	19960	10760	15360	14984.01	2.98	-1582	15760	15560	15320	15120	14880	15660	15220	116	4600	500	11050	10	1	22682934	3382	-10.25	1.37	12	0.02	-1455.00	10897.00	30500	20231226	-51.11	13960	20241115	6.81	30200	-50.63	20240109	13960	6.81	20241115	30500	-51.11	20231226	13960	6.81	20241115	0.13	N	084850	500	115 억	675897	N	N	41	N	N
8	20241129	100744	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14880	-480	5	-3.12	58822350	3919	77.97	15370	15470	14880	19960	10760	15360	15009.53	2.98	-1918	15760	15560	15320	15120	14880	15660	15220	116	4600	500	11050	10	1	22682934	3375	-10.23	1.37	12	0.02	-1455.00	10897.00	30500	20231226	-51.21	13960	20241115	6.59	30200	-50.73	20240109	13960	6.59	20241115	30500	-51.21	20231226	13960	6.59	20241115	0.13	N	084850	500	115 억	675897	N	N	41	N	N
9	20241129	090747	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15020	-340	5	-2.21	18906510	1248	24.83	15370	15470	15020	19960	10760	15360	15149.45	2.98	-753	15760	15560	15320	15120	14880	15660	15220	116	4600	500	11050	10	1	22682934	3407	-10.32	1.38	12	0.01	-1455.00	10897.00	30500	20231226	-50.75	13960	20241115	7.59	30200	-50.26	20240109	13960	7.59	20241115	30500	-50.75	20231226	13960	7.59	20241115	0.13	N	084850	500	115 억	675897	N	N	41	N	N
10	20241128	160738	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15360	160	2	1.05	76865700	5026	48.35	15350	15520	15080	19760	10640	15200	15293.61	2.98	65	15593	15396	15153	14956	14713	15275	14835	116	4560	500	10940	10	1	22682934	3484	-10.56	1.41	12	0.02	-1455.00	10897.00	30500	20231226	-49.64	13960	20241115	10.03	30200	-49.14	20240109	13960	10.03	20241115	30500	-49.64	20231226	13960	10.03	20241115	0.13	N	084850	500	115 억	675838	N	N	41	N	N
11	20241128	150751	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15380	180	2	1.18	65507140	4287	41.24	15350	15520	15080	19760	10640	15200	15280.42	2.98	383	15593	15396	15153	14956	14713	15275	14835	116	4560	500	10940	10	1	22682934	3489	-10.57	1.41	12	0.02	-1455.00	10897.00	30500	20231226	-49.57	13960	20241115	10.17	30200	-49.07	20240109	13960	10.17	20241115	30500	-49.57	20231226	13960	10.17	20241115	0.13	N	084850	500	115 억	675838	N	N	162	N	N
12	20241128	140749	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15280	80	2	0.53	41580890	2731	26.27	15350	15400	15080	19760	10640	15200	15225.52	2.98	-12	15593	15396	15153	14956	14713	15275	14835	116	4560	500	10940	10	1	22682934	3466	-10.50	1.40	12	0.01	-1455.00	10897.00	30500	20231226	-49.90	13960	20241115	9.46	30200	-49.40	20240109	13960	9.46	20241115	30500	-49.90	20231226	13960	9.46	20241115	0.13	N	084850	500	115 억	675838	N	N	162	N	N
13	20241128	130747	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15290	90	2	0.59	32969230	2167	20.84	15350	15400	15080	19760	10640	15200	15214.23	2.98	-160	15593	15396	15153	14956	14713	15275	14835	116	4560	500	10940	10	1	22682934	3468	-10.51	1.40	12	0.01	-1455.00	10897.00	30500	20231226	-49.87	13960	20241115	9.53	30200	-49.37	20240109	13960	9.53	20241115	30500	-49.87	20231226	13960	9.53	20241115	0.13	N	084850	500	115 억	675838	N	N	162	N	N
14	20241128	120750	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15350	150	2	0.99	30675550	2017	19.40	15350	15400	15080	19760	10640	15200	15208.50	2.98	-94	15593	15396	15153	14956	14713	15275	14835	116	4560	500	10940	10	1	22682934	3482	-10.55	1.41	12	0.01	-1455.00	10897.00	30500	20231226	-49.67	13960	20241115	9.96	30200	-49.17	20240109	13960	9.96	20241115	30500	-49.67	20231226	13960	9.96	20241115	0.13	N	084850	500	115 억	675838	N	N	162	N	N
15	20241128	110752	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15170	-30	5	-0.20	20144720	1327	12.76	15350	15360	15080	19760	10640	15200	15180.65	2.98	-369	15593	15396	15153	14956	14713	15275	14835	116	4560	500	10940	10	1	22682934	3441	-10.43	1.39	12	0.01	-1455.00	10897.00	30500	20231226	-50.26	13960	20241115	8.67	30200	-49.77	20240109	13960	8.67	20241115	30500	-50.26	20231226	13960	8.67	20241115	0.13	N	084850	500	115 억	675838	N	N	162	N	N
16	20241128	100750	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15180	-20	5	-0.13	16504050	1087	10.46	15350	15360	15080	19760	10640	15200	15183.12	2.98	-246	15593	15396	15153	14956	14713	15275	14835	116	4560	500	10940	10	1	22682934	3443	-10.43	1.39	12	0.00	-1455.00	10897.00	30500	20231226	-50.23	13960	20241115	8.74	30200	-49.74	20240109	13960	8.74	20241115	30500	-50.23	20231226	13960	8.74	20241115	0.13	N	084850	500	115 억	675838	N	N	162	N	N
17	20241128	090748	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15150	-50	5	-0.33	3683270	241	2.32	15350	15360	15150	19760	10640	15200	15283.28	2.98	-28	15593	15396	15153	14956	14713	15275	14835	116	4560	500	10940	10	1	22682934	3436	-10.41	1.39	12	0.00	-1455.00	10897.00	30500	20231226	-50.33	13960	20241115	8.52	30200	-49.83	20240109	13960	8.52	20241115	30500	-50.33	20231226	13960	8.52	20241115	0.13	N	084850	500	115 억	675838	N	N	162	N	N
18	20241127	160730	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15200	-150	5	-0.98	156565060	10396	137.75	15350	15350	14910	19950	10750	15350	15059.24	2.99	-2359	15616	15482	15316	15182	15016	15550	15250	116	4600	500	11050	10	1	22682934	3448	-10.45	1.39	12	0.05	-1455.00	10897.00	30500	20231226	-50.16	13960	20241115	8.88	30200	-49.67	20240109	13960	8.88	20241115	30500	-50.16	20231226	13960	8.88	20241115	0.14	N	084850	500	115 억	679251	N	N	162	N	N
19	20241127	150744	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15010	-340	5	-2.21	127553680	8472	112.26	15350	15350	14910	19950	10750	15350	15055.91	2.99	-1681	15616	15482	15316	15182	15016	15550	15250	116	4600	500	11050	10	1	22682934	3405	-10.32	1.38	12	0.04	-1455.00	10897.00	30500	20231226	-50.79	13960	20241115	7.52	30200	-50.30	20240109	13960	7.52	20241115	30500	-50.79	20231226	13960	7.52	20241115	0.14	N	084850	500	115 억	679251	N	N	593	N	N
20	20241127	140744	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15000	-350	5	-2.28	107024760	7107	94.17	15350	15350	14910	19950	10750	15350	15059.06	2.99	-1008	15616	15482	15316	15182	15016	15550	15250	116	4600	500	11050	10	1	22682934	3402	-10.31	1.38	12	0.03	-1455.00	10897.00	30500	20231226	-50.82	13960	20241115	7.45	30200	-50.33	20240109	13960	7.45	20241115	30500	-50.82	20231226	13960	7.45	20241115	0.14	N	084850	500	115 억	679251	N	N	593	N	N
21	20241127	130738	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15080	-270	5	-1.76	78221360	5193	68.81	15350	15350	14910	19950	10750	15350	15062.85	2.99	-1092	15616	15482	15316	15182	15016	15550	15250	116	4600	500	11050	10	1	22682934	3421	-10.36	1.38	12	0.02	-1455.00	10897.00	30500	20231226	-50.56	13960	20241115	8.02	30200	-50.07	20240109	13960	8.02	20241115	30500	-50.56	20231226	13960	8.02	20241115	0.14	N	084850	500	115 억	679251	N	N	593	N	N
22	20241127	120745	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15050	-300	5	-1.95	68441540	4543	60.20	15350	15350	14910	19950	10750	15350	15065.27	2.99	-1030	15616	15482	15316	15182	15016	15550	15250	116	4600	500	11050	10	1	22682934	3414	-10.34	1.38	12	0.02	-1455.00	10897.00	30500	20231226	-50.66	13960	20241115	7.81	30200	-50.17	20240109	13960	7.81	20241115	30500	-50.66	20231226	13960	7.81	20241115	0.14	N	084850	500	115 억	679251	N	N	593	N	N
23	20241127	110743	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15080	-270	5	-1.76	65007170	4315	57.18	15350	15350	14910	19950	10750	15350	15065.39	2.99	-999	15616	15482	15316	15182	15016	15550	15250	116	4600	500	11050	10	1	22682934	3421	-10.36	1.38	12	0.02	-1455.00	10897.00	30500	20231226	-50.56	13960	20241115	8.02	30200	-50.07	20240109	13960	8.02	20241115	30500	-50.56	20231226	13960	8.02	20241115	0.14	N	084850	500	115 억	679251	N	N	593	N	N
24	20241127	100742	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15100	-250	5	-1.63	42766860	2841	37.64	15350	15350	14910	19950	10750	15350	15053.45	2.99	-1129	15616	15482	15316	15182	15016	15550	15250	116	4600	500	11050	10	1	22682934	3425	-10.38	1.39	12	0.01	-1455.00	10897.00	30500	20231226	-50.49	13960	20241115	8.17	30200	-50.00	20240109	13960	8.17	20241115	30500	-50.49	20231226	13960	8.17	20241115	0.14	N	084850	500	115 억	679251	N	N	593	N	N
25	20241127	090741	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15090	-260	5	-1.69	5537990	365	4.84	15350	15350	15090	19950	10750	15350	15172.58	2.99	-309	15616	15482	15316	15182	15016	15550	15250	116	4600	500	11050	10	1	22682934	3423	-10.37	1.38	12	0.00	-1455.00	10897.00	30500	20231226	-50.52	13960	20241115	8.09	30200	-50.03	20240109	13960	8.09	20241115	30500	-50.52	20231226	13960	8.09	20241115	0.14	N	084850	500	115 억	679251	N	N	593	N	N
26	20241126	160733	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15350	10	2	0.07	115292260	7534	55.70	15300	15450	15150	19940	10740	15340	15302.93	3.00	-803	15860	15600	15110	14850	14360	15730	14980	116	4600	500	11040	10	1	22682934	3482	-10.55	1.41	12	0.03	-1455.00	10897.00	30500	20231226	-49.67	13960	20241115	9.96	30200	-49.17	20240109	13960	9.96	20241115	30500	-49.67	20231226	13960	9.96	20241115	0.14	N	084850	500	115 억	679695	N	N	580	N	N
27	20241126	150740	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15200	-140	5	-0.91	91826190	6001	44.37	15300	15450	15150	19940	10740	15340	15301.81	3.00	-952	15860	15600	15110	14850	14360	15730	14980	116	4600	500	11040	10	1	22682934	3448	-10.45	1.39	12	0.03	-1455.00	10897.00	30500	20231226	-50.16	13960	20241115	8.88	30200	-49.67	20240109	13960	8.88	20241115	30500	-50.16	20231226	13960	8.88	20241115	0.14	N	084850	500	115 억	679695	N	N	116	N	N
28	20241126	140738	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15310	-30	5	-0.20	77557120	5065	37.45	15300	15450	15150	19940	10740	15340	15312.36	3.00	-1049	15860	15600	15110	14850	14360	15730	14980	116	4600	500	11040	10	1	22682934	3473	-10.52	1.40	12	0.02	-1455.00	10897.00	30500	20231226	-49.80	13960	20241115	9.67	30200	-49.30	20240109	13960	9.67	20241115	30500	-49.80	20231226	13960	9.67	20241115	0.14	N	084850	500	115 억	679695	N	N	116	N	N
29	20241126	130736	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15380	40	2	0.26	67655950	4419	32.67	15300	15450	15150	19940	10740	15340	15310.24	3.00	-880	15860	15600	15110	14850	14360	15730	14980	116	4600	500	11040	10	1	22682934	3489	-10.57	1.41	12	0.02	-1455.00	10897.00	30500	20231226	-49.57	13960	20241115	10.17	30200	-49.07	20240109	13960	10.17	20241115	30500	-49.57	20231226	13960	10.17	20241115	0.14	N	084850	500	115 억	679695	N	N	116	N	N
30	20241126	120742	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15400	60	2	0.39	47856060	3124	23.10	15300	15450	15150	19940	10740	15340	15318.84	3.00	-556	15860	15600	15110	14850	14360	15730	14980	116	4600	500	11040	10	1	22682934	3493	-10.58	1.41	12	0.01	-1455.00	10897.00	30500	20231226	-49.51	13960	20241115	10.32	30200	-49.01	20240109	13960	10.32	20241115	30500	-49.51	20231226	13960	10.32	20241115	0.14	N	084850	500	115 억	679695	N	N	116	N	N
31	20241126	110746	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15410	70	2	0.46	39792180	2600	19.22	15300	15450	15150	19940	10740	15340	15304.68	3.00	-290	15860	15600	15110	14850	14360	15730	14980	116	4600	500	11040	10	1	22682934	3495	-10.59	1.41	12	0.01	-1455.00	10897.00	30500	20231226	-49.48	13960	20241115	10.39	30200	-48.97	20240109	13960	10.39	20241115	30500	-49.48	20231226	13960	10.39	20241115	0.14	N	084850	500	115 억	679695	N	N	116	N	N
32	20241126	100747	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15320	-20	5	-0.13	28585570	1872	13.84	15300	15450	15150	19940	10740	15340	15270.07	3.00	-125	15860	15600	15110	14850	14360	15730	14980	116	4600	500	11040	10	1	22682934	3475	-10.53	1.41	12	0.01	-1455.00	10897.00	30500	20231226	-49.77	13960	20241115	9.74	30200	-49.27	20240109	13960	9.74	20241115	30500	-49.77	20231226	13960	9.74	20241115	0.14	N	084850	500	115 억	679695	N	N	116	N	N
33	20241126	090740	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15180	-160	5	-1.04	5510450	362	2.68	15300	15300	15180	19940	10740	15340	15222.24	3.00	-58	15860	15600	15110	14850	14360	15730	14980	116	4600	500	11040	10	1	22682934	3443	-10.43	1.39	12	0.00	-1455.00	10897.00	30500	20231226	-50.23	13960	20241115	8.74	30200	-49.74	20240109	13960	8.74	20241115	30500	-50.23	20231226	13960	8.74	20241115	0.14	N	084850	500	115 억	679695	N	N	116	N	N
34	20241125	160722	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15340	580	2	3.93	201585930	13420	65.78	14620	15370	14620	19180	10340	14760	15021.24	3.00	2031	15186	14972	14656	14442	14126	15080	14550	116	4420	500	10620	10	1	22682934	3480	-10.54	1.41	12	0.06	-1455.00	10897.00	30500	20231226	-49.70	13960	20241115	9.89	30200	-49.21	20240109	13960	9.89	20241115	30500	-49.70	20231226	13960	9.89	20241115	0.15	N	084850	500	115 억	679956	N	N	116	N	N
35	20241125	150737	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15160	400	2	2.71	161393290	10791	52.89	14620	15170	14620	19180	10340	14760	14956.29	3.00	2526	15186	14972	14656	14442	14126	15080	14550	116	4420	500	10620	10	1	22682934	3439	-10.42	1.39	12	0.05	-1455.00	10897.00	30500	20231226	-50.30	13960	20241115	8.60	30200	-49.80	20240109	13960	8.60	20241115	30500	-50.30	20231226	13960	8.60	20241115	0.15	N	084850	500	115 억	679956	N	N	8	N	N
36	20241125	140735	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15090	330	2	2.24	128781420	8636	42.33	14620	15150	14620	19180	10340	14760	14912.16	3.00	2370	15186	14972	14656	14442	14126	15080	14550	116	4420	500	10620	10	1	22682934	3423	-10.37	1.38	12	0.04	-1455.00	10897.00	30500	20231226	-50.52	13960	20241115	8.09	30200	-50.03	20240109	13960	8.09	20241115	30500	-50.52	20231226	13960	8.09	20241115	0.15	N	084850	500	115 억	679956	N	N	8	N	N
37	20241125	130728	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15120	360	2	2.44	115263100	7740	37.94	14620	15150	14620	19180	10340	14760	14891.87	3.00	2817	15186	14972	14656	14442	14126	15080	14550	116	4420	500	10620	10	1	22682934	3430	-10.39	1.39	12	0.03	-1455.00	10897.00	30500	20231226	-50.43	13960	20241115	8.31	30200	-49.93	20240109	13960	8.31	20241115	30500	-50.43	20231226	13960	8.31	20241115	0.15	N	084850	500	115 억	679956	N	N	8	N	N
38	20241125	120738	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14990	230	2	1.56	94989610	6396	31.35	14620	15000	14620	19180	10340	14760	14851.41	3.00	2838	15186	14972	14656	14442	14126	15080	14550	116	4420	500	10620	10	1	22682934	3400	-10.30	1.38	12	0.03	-1455.00	10897.00	30500	20231226	-50.85	13960	20241115	7.38	30200	-50.36	20240109	13960	7.38	20241115	30500	-50.85	20231226	13960	7.38	20241115	0.15	N	084850	500	115 억	679956	N	N	8	N	N
39	20241125	110731	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14870	110	2	0.75	69502630	4689	22.98	14620	14950	14620	19180	10340	14760	14822.48	3.00	1656	15186	14972	14656	14442	14126	15080	14550	116	4420	500	10620	10	1	22682934	3373	-10.22	1.36	12	0.02	-1455.00	10897.00	30500	20231226	-51.25	13960	20241115	6.52	30200	-50.76	20240109	13960	6.52	20241115	30500	-51.25	20231226	13960	6.52	20241115	0.15	N	084850	500	115 억	679956	N	N	8	N	N
40	20241125	100724	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14940	180	2	1.22	58949220	3981	19.51	14620	14950	14620	19180	10340	14760	14807.64	3.00	1553	15186	14972	14656	14442	14126	15080	14550	116	4420	500	10620	10	1	22682934	3389	-10.27	1.37	12	0.02	-1455.00	10897.00	30500	20231226	-51.02	13960	20241115	7.02	30200	-50.53	20240109	13960	7.02	20241115	30500	-51.02	20231226	13960	7.02	20241115	0.15	N	084850	500	115 억	679956	N	N	8	N	N
41	20241125	090724	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14790	30	2	0.20	10975010	745	3.65	14620	14860	14620	19180	10340	14760	14731.56	3.00	406	15186	14972	14656	14442	14126	15080	14550	116	4420	500	10620	10	1	22682934	3355	-10.16	1.36	12	0.00	-1455.00	10897.00	30500	20231226	-51.51	13960	20241115	5.95	30200	-51.03	20240109	13960	5.95	20241115	30500	-51.51	20231226	13960	5.95	20241115	0.15	N	084850	500	115 억	679956	N	N	8	N	N
42	20241122	160646	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14760	280	2	1.93	297529730	20366	113.04	14570	14870	14340	18820	10140	14480	14609.13	3.01	125	14746	14612	14356	14222	13966	14680	14290	116	4340	500	10420	10	1	22682934	3348	-10.14	1.35	12	0.09	-1455.00	10897.00	30500	20231226	-51.61	13960	20241115	5.73	30200	-51.13	20240109	13960	5.73	20241115	30500	-51.61	20231226	13960	5.73	20241115	0.16	N	084850	500	115 억	682789	N	N	8	N	N
43	20241122	150654	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14680	200	2	1.38	270323960	18519	102.79	14570	14870	14340	18820	10140	14480	14597.11	3.01	555	14746	14612	14356	14222	13966	14680	14290	116	4340	500	10420	10	1	22682934	3330	-10.09	1.35	12	0.08	-1455.00	10897.00	30500	20231226	-51.87	13960	20241115	5.16	30200	-51.39	20240109	13960	5.16	20241115	30500	-51.87	20231226	13960	5.16	20241115	0.16	N	084850	500	115 억	682789	N	N	29	N	N
44	20241122	140655	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14530	50	2	0.35	228065400	15638	86.80	14570	14870	14340	18820	10140	14480	14584.05	3.01	906	14746	14612	14356	14222	13966	14680	14290	116	4340	500	10420	10	1	22682934	3296	-9.99	1.33	12	0.07	-1455.00	10897.00	30500	20231226	-52.36	13960	20241115	4.08	30200	-51.89	20240109	13960	4.08	20241115	30500	-52.36	20231226	13960	4.08	20241115	0.16	N	084850	500	115 억	682789	N	N	29	N	N
45	20241122	130653	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14530	50	2	0.35	197353280	13529	75.09	14570	14870	14340	18820	10140	14480	14587.43	3.01	1171	14746	14612	14356	14222	13966	14680	14290	116	4340	500	10420	10	1	22682934	3296	-9.99	1.33	12	0.06	-1455.00	10897.00	30500	20231226	-52.36	13960	20241115	4.08	30200	-51.89	20240109	13960	4.08	20241115	30500	-52.36	20231226	13960	4.08	20241115	0.16	N	084850	500	115 억	682789	N	N	29	N	N
46	20241122	120657	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14570	90	2	0.62	179527110	12302	68.28	14570	14870	14340	18820	10140	14480	14593.33	3.01	1540	14746	14612	14356	14222	13966	14680	14290	116	4340	500	10420	10	1	22682934	3305	-10.01	1.34	12	0.05	-1455.00	10897.00	30500	20231226	-52.23	13960	20241115	4.37	30200	-51.75	20240109	13960	4.37	20241115	30500	-52.23	20231226	13960	4.37	20241115	0.16	N	084850	500	115 억	682789	N	N	29	N	N
47	20241122	110651	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14560	80	2	0.55	145957510	9989	55.44	14570	14870	14340	18820	10140	14480	14611.82	3.01	1486	14746	14612	14356	14222	13966	14680	14290	116	4340	500	10420	10	1	22682934	3303	-10.01	1.34	12	0.04	-1455.00	10897.00	30500	20231226	-52.26	13960	20241115	4.30	30200	-51.79	20240109	13960	4.30	20241115	30500	-52.26	20231226	13960	4.30	20241115	0.16	N	084850	500	115 억	682789	N	N	29	N	N
48	20241122	100703	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14610	130	2	0.90	119162100	8153	45.25	14570	14870	14340	18820	10140	14480	14615.74	3.01	1541	14746	14612	14356	14222	13966	14680	14290	116	4340	500	10420	10	1	22682934	3314	-10.04	1.34	12	0.04	-1455.00	10897.00	30500	20231226	-52.10	13960	20241115	4.66	30200	-51.62	20240109	13960	4.66	20241115	30500	-52.10	20231226	13960	4.66	20241115	0.16	N	084850	500	115 억	682789	N	N	29	N	N
49	20241122	090658	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14550	70	2	0.48	3120910	215	1.19	14570	14570	14340	18820	10140	14480	14515.86	3.01	-4	14746	14612	14356	14222	13966	14680	14290	116	4340	500	10420	10	1	22682934	3300	-10.00	1.34	12	0.00	-1455.00	10897.00	30500	20231226	-52.30	13960	20241115	4.23	30200	-51.82	20240109	13960	4.23	20241115	30500	-52.30	20231226	13960	4.23	20241115	0.16	N	084850	500	115 억	682789	N	N	29	N	N
50	20241121	160651	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14480	390	2	2.77	258493290	18017	60.45	14300	14490	14100	18310	9870	14090	14347.19	3.02	-1132	14850	14470	14250	13870	13650	14360	13760	116	4220	500	10140	10	1	22682934	3284	-9.95	1.33	12	0.08	-1455.00	10897.00	30500	20231226	-52.52	13960	20241115	3.72	30200	-52.05	20240109	13960	3.72	20241115	30500	-52.52	20231226	13960	3.72	20241115	0.15	N	084850	500	115 억	685973	N	N	29	N	N
51	20241121	150705	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14410	320	2	2.27	233006460	16251	54.52	14300	14490	14100	18310	9870	14090	14337.98	3.02	-521	14850	14470	14250	13870	13650	14360	13760	116	4220	500	10140	10	1	22682934	3269	-9.90	1.32	12	0.07	-1455.00	10897.00	30500	20231226	-52.75	13960	20241115	3.22	30200	-52.28	20240109	13960	3.22	20241115	30500	-52.75	20231226	13960	3.22	20241115	0.15	N	084850	500	115 억	685973	N	N	258	N	N
52	20241121	140706	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14350	260	2	1.85	165487910	11575	38.83	14300	14480	14100	18310	9870	14090	14297.01	3.02	-81	14850	14470	14250	13870	13650	14360	13760	116	4220	500	10140	10	1	22682934	3255	-9.86	1.32	12	0.05	-1455.00	10897.00	30500	20231226	-52.95	13960	20241115	2.79	30200	-52.48	20240109	13960	2.79	20241115	30500	-52.95	20231226	13960	2.79	20241115	0.15	N	084850	500	115 억	685973	N	N	258	N	N
53	20241121	130657	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14450	360	2	2.56	150286730	10522	35.30	14300	14460	14100	18310	9870	14090	14283.10	3.02	225	14850	14470	14250	13870	13650	14360	13760	116	4220	500	10140	10	1	22682934	3278	-9.93	1.33	12	0.05	-1455.00	10897.00	30500	20231226	-52.62	13960	20241115	3.51	30200	-52.15	20240109	13960	3.51	20241115	30500	-52.62	20231226	13960	3.51	20241115	0.15	N	084850	500	115 억	685973	N	N	258	N	N
54	20241121	120658	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14370	280	2	1.99	133484440	9353	31.38	14300	14460	14100	18310	9870	14090	14271.83	3.02	-5	14850	14470	14250	13870	13650	14360	13760	116	4220	500	10140	10	1	22682934	3260	-9.88	1.32	12	0.04	-1455.00	10897.00	30500	20231226	-52.89	13960	20241115	2.94	30200	-52.42	20240109	13960	2.94	20241115	30500	-52.89	20231226	13960	2.94	20241115	0.15	N	084850	500	115 억	685973	N	N	258	N	N
55	20241121	110700	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14150	60	2	0.43	124117660	8699	29.18	14300	14460	14100	18310	9870	14090	14268.04	3.02	114	14850	14470	14250	13870	13650	14360	13760	116	4220	500	10140	10	1	22682934	3210	-9.73	1.30	12	0.04	-1455.00	10897.00	30500	20231226	-53.61	13960	20241115	1.36	30200	-53.15	20240109	13960	1.36	20241115	30500	-53.61	20231226	13960	1.36	20241115	0.15	N	084850	500	115 억	685973	N	N	258	N	N
56	20241121	100703	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14360	270	2	1.92	81293110	5687	19.08	14300	14460	14100	18310	9870	14090	14294.55	3.02	-92	14850	14470	14250	13870	13650	14360	13760	116	4220	500	10140	10	1	22682934	3257	-9.87	1.32	12	0.03	-1455.00	10897.00	30500	20231226	-52.92	13960	20241115	2.87	30200	-52.45	20240109	13960	2.87	20241115	30500	-52.92	20231226	13960	2.87	20241115	0.15	N	084850	500	115 억	685973	N	N	258	N	N
57	20241121	090701	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14180	90	2	0.64	2150860	150	0.50	14300	14420	14180	18310	9870	14090	14339.07	3.02	-49	14850	14470	14250	13870	13650	14360	13760	116	4220	500	10140	10	1	22682934	3216	-9.75	1.30	12	0.00	-1455.00	10897.00	30500	20231226	-53.51	13960	20241115	1.58	30200	-53.05	20240109	13960	1.58	20241115	30500	-53.51	20231226	13960	1.58	20241115	0.15	N	084850	500	115 억	685973	N	N	258	N	N
58	20241120	160655	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14090	-610	5	-4.15	422506950	29742	165.52	14630	14630	14030	19110	10290	14700	14205.84	3.06	-8356	14993	14846	14553	14406	14113	14920	14480	116	4410	500	10580	10	1	22682934	3196	-9.68	1.29	12	0.13	-1455.00	10897.00	30500	20231226	-53.80	13960	20241115	0.93	30200	-53.34	20240109	13960	0.93	20241115	30500	-53.80	20231226	13960	0.93	20241115	0.14	N	084850	500	115 억	694115	N	N	258	N	N
59	20241120	150705	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14080	-620	5	-4.22	397407390	27962	155.61	14630	14630	14030	19110	10290	14700	14212.41	3.06	-8270	14993	14846	14553	14406	14113	14920	14480	116	4410	500	10580	10	1	22682934	3194	-9.68	1.29	12	0.12	-1455.00	10897.00	30500	20231226	-53.84	13960	20241115	0.86	30200	-53.38	20240109	13960	0.86	20241115	30500	-53.84	20231226	13960	0.86	20241115	0.14	N	084850	500	115 억	694115	N	N	138	N	N
60	20241120	140705	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14140	-560	5	-3.81	341225980	23977	133.44	14630	14630	14030	19110	10290	14700	14231.39	3.06	-7879	14993	14846	14553	14406	14113	14920	14480	116	4410	500	10580	10	1	22682934	3207	-9.72	1.30	12	0.11	-1455.00	10897.00	30500	20231226	-53.64	13960	20241115	1.29	30200	-53.18	20240109	13960	1.29	20241115	30500	-53.64	20231226	13960	1.29	20241115	0.14	N	084850	500	115 억	694115	N	N	138	N	N
61	20241120	130706	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14210	-490	5	-3.33	307136050	21575	120.07	14630	14630	14030	19110	10290	14700	14235.74	3.06	-6346	14993	14846	14553	14406	14113	14920	14480	116	4410	500	10580	10	1	22682934	3223	-9.77	1.30	12	0.10	-1455.00	10897.00	30500	20231226	-53.41	13960	20241115	1.79	30200	-52.95	20240109	13960	1.79	20241115	30500	-53.41	20231226	13960	1.79	20241115	0.14	N	084850	500	115 억	694115	N	N	138	N	N
62	20241120	120705	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14230	-470	5	-3.20	261021880	18332	102.02	14630	14630	14030	19110	10290	14700	14238.59	3.06	-5059	14993	14846	14553	14406	14113	14920	14480	116	4410	500	10580	10	1	22682934	3228	-9.78	1.31	12	0.08	-1455.00	10897.00	30500	20231226	-53.34	13960	20241115	1.93	30200	-52.88	20240109	13960	1.93	20241115	30500	-53.34	20231226	13960	1.93	20241115	0.14	N	084850	500	115 억	694115	N	N	138	N	N
63	20241120	110707	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14260	-440	5	-2.99	209026520	14683	81.71	14630	14630	14030	19110	10290	14700	14235.95	3.06	-4650	14993	14846	14553	14406	14113	14920	14480	116	4410	500	10580	10	1	22682934	3235	-9.80	1.31	12	0.06	-1455.00	10897.00	30500	20231226	-53.25	13960	20241115	2.15	30200	-52.78	20240109	13960	2.15	20241115	30500	-53.25	20231226	13960	2.15	20241115	0.14	N	084850	500	115 억	694115	N	N	138	N	N
64	20241120	100706	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14300	-400	5	-2.72	169054480	11895	66.20	14630	14630	14030	19110	10290	14700	14212.23	3.06	-3776	14993	14846	14553	14406	14113	14920	14480	116	4410	500	10580	10	1	22682934	3244	-9.83	1.31	12	0.05	-1455.00	10897.00	30500	20231226	-53.11	13960	20241115	2.44	30200	-52.65	20240109	13960	2.44	20241115	30500	-53.11	20231226	13960	2.44	20241115	0.14	N	084850	500	115 억	694115	N	N	138	N	N
65	20241120	090704	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14410	-290	5	-1.97	6540350	452	2.52	14630	14630	14400	19110	10290	14700	14469.80	3.06	-65	14993	14846	14553	14406	14113	14920	14480	116	4410	500	10580	10	1	22682934	3269	-9.90	1.32	12	0.00	-1455.00	10897.00	30500	20231226	-52.75	13960	20241115	3.22	30200	-52.28	20240109	13960	3.22	20241115	30500	-52.75	20231226	13960	3.22	20241115	0.14	N	084850	500	115 억	694115	N	N	138	N	N
66	20241119	160628	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14700	300	2	2.08	260146550	17955	34.34	14400	14700	14260	18720	10080	14400	14488.81	3.07	-1499	15753	15076	14673	13996	13593	14875	13795	116	4320	500	10360	10	1	22682934	3334	-10.10	1.35	12	0.08	-1455.00	10897.00	30500	20231226	-51.80	13960	20241115	5.30	30200	-51.32	20240109	13960	5.30	20241115	30500	-51.80	20231226	13960	5.30	20241115	0.14	N	084850	500	115 억	695506	N	N	138	N	N
67	20241119	150638	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14670	270	2	1.88	243982730	16853	32.23	14400	14700	14260	18720	10080	14400	14477.11	3.07	-1360	15753	15076	14673	13996	13593	14875	13795	116	4320	500	10360	10	1	22682934	3328	-10.08	1.35	12	0.07	-1455.00	10897.00	30500	20231226	-51.90	13960	20241115	5.09	30200	-51.42	20240109	13960	5.09	20241115	30500	-51.90	20231226	13960	5.09	20241115	0.14	N	084850	500	115 억	695506	N	N	137	N	N
68	20241119	140638	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14570	170	2	1.18	217461070	15035	28.75	14400	14700	14260	18720	10080	14400	14463.66	3.07	-1525	15753	15076	14673	13996	13593	14875	13795	116	4320	500	10360	10	1	22682934	3305	-10.01	1.34	12	0.07	-1455.00	10897.00	30500	20231226	-52.23	13960	20241115	4.37	30200	-51.75	20240109	13960	4.37	20241115	30500	-52.23	20231226	13960	4.37	20241115	0.14	N	084850	500	115 억	695506	N	N	137	N	N
69	20241119	130639	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14540	140	2	0.97	186246210	12896	24.66	14400	14700	14260	18720	10080	14400	14442.17	3.07	-579	15753	15076	14673	13996	13593	14875	13795	116	4320	500	10360	10	1	22682934	3298	-9.99	1.33	12	0.06	-1455.00	10897.00	30500	20231226	-52.33	13960	20241115	4.15	30200	-51.85	20240109	13960	4.15	20241115	30500	-52.33	20231226	13960	4.15	20241115	0.14	N	084850	500	115 억	695506	N	N	137	N	N
70	20241119	120632	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14580	180	2	1.25	148985690	10330	19.76	14400	14700	14260	18720	10080	14400	14422.62	3.07	-1165	15753	15076	14673	13996	13593	14875	13795	116	4320	500	10360	10	1	22682934	3307	-10.02	1.34	12	0.05	-1455.00	10897.00	30500	20231226	-52.20	13960	20241115	4.44	30200	-51.72	20240109	13960	4.44	20241115	30500	-52.20	20231226	13960	4.44	20241115	0.14	N	084850	500	115 억	695506	N	N	137	N	N
71	20241119	110640	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14470	70	2	0.49	89050510	6195	11.85	14400	14700	14260	18720	10080	14400	14374.58	3.07	-1949	15753	15076	14673	13996	13593	14875	13795	116	4320	500	10360	10	1	22682934	3282	-9.95	1.33	12	0.03	-1455.00	10897.00	30500	20231226	-52.56	13960	20241115	3.65	30200	-52.09	20240109	13960	3.65	20241115	30500	-52.56	20231226	13960	3.65	20241115	0.14	N	084850	500	115 억	695506	N	N	137	N	N
72	20241119	100657	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14360	-40	5	-0.28	49802580	3466	6.63	14400	14700	14260	18720	10080	14400	14368.89	3.07	-1625	15753	15076	14673	13996	13593	14875	13795	116	4320	500	10360	10	1	22682934	3257	-9.87	1.32	12	0.02	-1455.00	10897.00	30500	20231226	-52.92	13960	20241115	2.87	30200	-52.45	20240109	13960	2.87	20241115	30500	-52.92	20231226	13960	2.87	20241115	0.14	N	084850	500	115 억	695506	N	N	137	N	N
73	20241119	090651	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14340	-60	5	-0.42	12557010	874	1.67	14400	14700	14260	18720	10080	14400	14367.29	3.07	-551	15753	15076	14673	13996	13593	14875	13795	116	4320	500	10360	10	1	22682934	3253	-9.86	1.32	12	0.00	-1455.00	10897.00	30500	20231226	-52.98	13960	20241115	2.72	30200	-52.52	20240109	13960	2.72	20241115	30500	-52.98	20231226	13960	2.72	20241115	0.14	N	084850	500	115 억	695506	N	N	137	N	N
74	20241118	160632	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14400	-330	5	-2.24	770832770	52226	55.58	14650	15350	14270	19140	10320	14730	14759.57	3.06	1016	16296	15512	14736	13952	13176	15125	13565	116	4410	500	10600	10	1	22682934	3266	-9.90	1.32	12	0.23	-1455.00	10897.00	30500	20231226	-52.79	13960	20241115	3.15	30200	-52.32	20240109	13960	3.15	20241115	30500	-52.79	20231226	13960	3.15	20241115	0.14	N	084850	500	115 억	694012	N	N	136	N	N
75	20241118	150638	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14300	-430	5	-2.92	720895280	48739	51.87	14650	15350	14280	19140	10320	14730	14790.93	3.06	-572	16296	15512	14736	13952	13176	15125	13565	116	4410	500	10600	10	1	22682934	3244	-9.83	1.31	12	0.21	-1455.00	10897.00	30500	20231226	-53.11	13960	20241115	2.44	30200	-52.65	20240109	13960	2.44	20241115	30500	-53.11	20231226	13960	2.44	20241115	0.14	N	084850	500	115 억	694012	N	N	6	N	N
76	20241118	140640	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14500	-230	5	-1.56	558029740	37408	39.81	14650	15350	14490	19140	10320	14730	14917.39	3.06	-3328	16296	15512	14736	13952	13176	15125	13565	116	4410	500	10600	10	1	22682934	3289	-9.97	1.33	12	0.16	-1455.00	10897.00	30500	20231226	-52.46	13960	20241115	3.87	30200	-51.99	20240109	13960	3.87	20241115	30500	-52.46	20231226	13960	3.87	20241115	0.14	N	084850	500	115 억	694012	N	N	6	N	N
77	20241118	130637	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14730	0	3	0.00	476274900	31803	33.85	14650	15350	14550	19140	10320	14730	14975.79	3.06	-4658	16296	15512	14736	13952	13176	15125	13565	116	4410	500	10600	10	1	22682934	3341	-10.12	1.35	12	0.14	-1455.00	10897.00	30500	20231226	-51.70	13960	20241115	5.52	30200	-51.23	20240109	13960	5.52	20241115	30500	-51.70	20231226	13960	5.52	20241115	0.14	N	084850	500	115 억	694012	N	N	6	N	N
78	20241118	120640	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14790	60	2	0.41	436448290	29106	30.98	14650	15350	14550	19140	10320	14730	14995.13	3.06	-4757	16296	15512	14736	13952	13176	15125	13565	116	4410	500	10600	10	1	22682934	3355	-10.16	1.36	12	0.13	-1455.00	10897.00	30500	20231226	-51.51	13960	20241115	5.95	30200	-51.03	20240109	13960	5.95	20241115	30500	-51.51	20231226	13960	5.95	20241115	0.14	N	084850	500	115 억	694012	N	N	6	N	N
79	20241118	110639	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14970	240	2	1.63	330541940	21968	23.38	14650	15350	14550	19140	10320	14730	15046.52	3.06	-2398	16296	15512	14736	13952	13176	15125	13565	116	4410	500	10600	10	1	22682934	3396	-10.29	1.37	12	0.10	-1455.00	10897.00	30500	20231226	-50.92	13960	20241115	7.23	30200	-50.43	20240109	13960	7.23	20241115	30500	-50.92	20231226	13960	7.23	20241115	0.14	N	084850	500	115 억	694012	N	N	6	N	N
80	20241118	100633	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15300	570	2	3.87	222195600	14781	15.73	14650	15350	14550	19140	10320	14730	15032.51	3.06	-140	16296	15512	14736	13952	13176	15125	13565	116	4410	500	10600	10	1	22682934	3470	-10.52	1.40	12	0.07	-1455.00	10897.00	30500	20231226	-49.84	13960	20241115	9.60	30200	-49.34	20240109	13960	9.60	20241115	30500	-49.84	20231226	13960	9.60	20241115	0.14	N	084850	500	115 억	694012	N	N	6	N	N
81	20241118	090632	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14770	40	2	0.27	67068680	4535	4.83	14650	15170	14550	19140	10320	14730	14789.12	3.06	1288	16296	15512	14736	13952	13176	15125	13565	116	4410	500	10600	10	1	22682934	3350	-10.15	1.36	12	0.02	-1455.00	10897.00	30500	20231226	-51.57	13960	20241115	5.80	30200	-51.09	20240109	13960	5.80	20241115	30500	-51.57	20231226	13960	5.80	20241115	0.14	N	084850	500	115 억	694012	N	N	6	N	N
82	20241115	160652	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	14730	-470	5	-3.09	1353833250	93837	159.16	15060	15520	13960	19760	10640	15200	14427.50	3.03	-5085	17586	16392	15796	14602	14006	16095	14305	116	4560	500	10940	10	1	22682934	3341	-10.12	1.35	12	0.41	-1455.00	10897.00	30500	20231226	-51.70	13960	20241115	5.52	30200	-51.23	20240109	13960	5.52	20241115	30500	-51.70	20231226	13960	5.52	20241115	0.14	N	084850	500	115 억	687249	N	N	6	N	N
83	20241115	150711	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	14640	-560	5	-3.68	1322811590	91728	155.58	15060	15520	13960	19760	10640	15200	14421.02	3.03	-4503	17586	16392	15796	14602	14006	16095	14305	116	4560	500	10940	10	1	22682934	3321	-10.06	1.34	12	0.40	-1455.00	10897.00	30500	20231226	-52.00	13960	20241115	4.87	30200	-51.52	20240109	13960	4.87	20241115	30500	-52.00	20231226	13960	4.87	20241115	0.14	N	084850	500	115 억	687249	N	N	105	N	N
84	20241115	140703	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	14730	-470	5	-3.09	1223941470	84978	144.13	15060	15520	13960	19760	10640	15200	14403.04	3.03	-4233	17586	16392	15796	14602	14006	16095	14305	116	4560	500	10940	10	1	22682934	3341	-10.12	1.35	12	0.37	-1455.00	10897.00	30500	20231226	-51.70	13960	20241115	5.52	30200	-51.23	20240109	13960	5.52	20241115	30500	-51.70	20231226	13960	5.52	20241115	0.14	N	084850	500	115 억	687249	N	N	105	N	N
85	20241115	130703	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	14500	-700	5	-4.61	1121712030	77913	132.15	15060	15520	13960	19760	10640	15200	14396.98	3.03	-3882	17586	16392	15796	14602	14006	16095	14305	116	4560	500	10940	10	1	22682934	3289	-9.97	1.33	12	0.34	-1455.00	10897.00	30500	20231226	-52.46	13960	20241115	3.87	30200	-51.99	20240109	13960	3.87	20241115	30500	-52.46	20231226	13960	3.87	20241115	0.14	N	084850	500	115 억	687249	N	N	105	N	N
86	20241115	120709	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	13980	-1220	5	-8.03	950232060	65928	111.82	15060	15520	13960	19760	10640	15200	14413.18	3.03	-7007	17586	16392	15796	14602	14006	16095	14305	116	4560	500	10940	10	1	22682934	3171	-9.61	1.28	12	0.29	-1455.00	10897.00	30500	20231226	-54.16	13960	20241115	0.14	30200	-53.71	20240109	13960	0.14	20241115	30500	-54.16	20231226	13960	0.14	20241115	0.14	N	084850	500	115 억	687249	N	N	105	N	N
87	20241115	110651	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	14200	-1000	5	-6.58	658277070	45189	76.65	15060	15520	14160	19760	10640	15200	14567.20	3.03	1320	17586	16392	15796	14602	14006	16095	14305	116	4560	500	10940	10	1	22682934	3221	-9.76	1.30	12	0.20	-1455.00	10897.00	30500	20231226	-53.44	14160	20241115	0.28	30200	-52.98	20240109	14160	0.28	20241115	30500	-53.44	20231226	14160	0.28	20241115	0.14	N	084850	500	115 억	687249	N	N	105	N	N
88	20241115	100651	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	14180	-1020	5	-6.71	403771500	27274	46.26	15060	15520	14180	19760	10640	15200	14804.26	3.03	-3303	17586	16392	15796	14602	14006	16095	14305	116	4560	500	10940	10	1	22682934	3216	-9.75	1.30	12	0.12	-1455.00	10897.00	30500	20231226	-53.51	14180	20241115	0.00	30200	-53.05	20240109	14180	0.00	20241115	30500	-53.51	20231226	14180	0.00	20241115	0.14	N	084850	500	115 억	687249	N	N	105	N	N
89	20241115	090641	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	15490	290	2	1.91	31763090	2073	3.52	15060	15520	15000	19760	10640	15200	15322.28	3.03	687	17586	16392	15796	14602	14006	16095	14305	116	4560	500	10940	10	1	22682934	3514	-10.65	1.42	12	0.01	-1455.00	10897.00	30500	20231226	-49.21	15000	20241115	3.27	30200	-48.71	20240109	15000	3.27	20241115	30500	-49.21	20231226	15000	3.27	20241115	0.14	N	084850	500	115 억	687249	N	N	105	N	N
90	20241114	160646	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	16170	-10	5	-0.06	779048940	47095	153.91	16700	16990	15600	21000	11330	16180	16542.07	3.00	10314	17086	16632	16316	15862	15546	16475	15705	116	4820	500	11640	10	1	22682934	3668	-11.11	1.48	12	0.21	-1455.00	10897.00	30500	20231226	-46.98	15600	20241114	3.65	30200	-46.46	20240109	15600	3.65	20241114	30500	-46.98	20231226	15600	3.65	20241114	0.14	N	084850	500	115 억	680819	N	N	935	N	N
91	20241114	150649	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	15600	-580	5	-3.58	558549020	33547	109.63	16700	16990	15600	21000	11330	16180	16649.75	3.00	4002	17086	16632	16316	15862	15546	16475	15705	116	4820	500	11640	10	1	22682934	3539	-10.72	1.43	12	0.15	-1455.00	10897.00	30500	20231226	-48.85	15600	20241114	0.00	30200	-48.34	20240109	15600	0.00	20241114	30500	-48.85	20231226	15600	0.00	20241114	0.14	N	084850	500	115 억	680819	Y	N	935	N	N
92	20241114	140644	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	16700	520	2	3.21	438651850	26250	85.78	16700	16990	16240	21000	11330	16180	16710.55	3.00	4562	17086	16632	16316	15862	15546	16475	15705	116	4820	500	11640	10	1	22682934	3788	-11.48	1.53	12	0.12	-1455.00	10897.00	30500	20231226	-45.25	16000	20241113	4.38	30200	-44.70	20240109	16000	4.38	20241113	30500	-45.25	20231226	16000	4.38	20241113	0.14	N	084850	500	115 억	680819	N	N	935	N	N
93	20241114	130645	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	16700	520	2	3.21	367284720	22006	71.92	16700	16950	16240	21000	11330	16180	16690.21	3.00	3953	17086	16632	16316	15862	15546	16475	15705	116	4820	500	11640	10	1	22682934	3788	-11.48	1.53	12	0.10	-1455.00	10897.00	30500	20231226	-45.25	16000	20241113	4.38	30200	-44.70	20240109	16000	4.38	20241113	30500	-45.25	20231226	16000	4.38	20241113	0.14	N	084850	500	115 억	680819	N	N	935	N	N
94	20241114	120644	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	16590	410	2	2.53	314495520	18830	61.54	16700	16950	16240	21000	11330	16180	16701.83	3.00	2860	17086	16632	16316	15862	15546	16475	15705	116	4820	500	11640	10	1	22682934	3763	-11.40	1.52	12	0.08	-1455.00	10897.00	30500	20231226	-45.61	16000	20241113	3.69	30200	-45.07	20240109	16000	3.69	20241113	30500	-45.61	20231226	16000	3.69	20241113	0.14	N	084850	500	115 억	680819	N	N	935	N	N
95	20241114	110645	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	16570	390	2	2.41	253791120	15167	49.57	16700	16950	16240	21000	11330	16180	16733.11	3.00	2672	17086	16632	16316	15862	15546	16475	15705	116	4820	500	11640	10	1	22682934	3759	-11.39	1.52	12	0.07	-1455.00	10897.00	30500	20231226	-45.67	16000	20241113	3.56	30200	-45.13	20240109	16000	3.56	20241113	30500	-45.67	20231226	16000	3.56	20241113	0.14	N	084850	500	115 억	680819	N	N	935	N	N
96	20241114	100705	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	16560	380	2	2.35	9554810	574	1.88	16700	16700	16240	21000	11330	16180	16646.01	3.00	263	17086	16632	16316	15862	15546	16475	15705	116	4820	500	11640	10	1	22682934	3756	-11.38	1.52	12	0.00	-1455.00	10897.00	30500	20231226	-45.70	16000	20241113	3.50	30200	-45.17	20240109	16000	3.50	20241113	30500	-45.70	20231226	16000	3.50	20241113	0.14	N	084850	500	115 억	680819	N	N	935	N	N
97	20241114	090640	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	16180	0	3	0.00	0	0	0.00	0	0	0	21000	11330	16180	0.00	3.00	0	17086	16632	16316	15862	15546	16475	15705	116	4820	500	11640	10	1	22682934	3670	-11.12	1.48	12	0.00	-1455.00	10897.00	30500	20231226	-46.95	16000	20241113	1.12	30200	-46.42	20240109	16000	1.12	20241113	30500	-46.95	20231226	16000	1.12	20241113	0.14	N	084850	500	115 억	680819	N	N	935	N	N
98	20241113	160401	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	16180	-440	5	-2.65	497092100	30569	101.76	16770	16770	16000	21600	11640	16620	16261.32	3.01	1939	17673	17146	16673	16146	15673	16910	15910	116	4980	500	11960	10	1	22682934	3670	-11.12	1.48	12	0.13	-1455.00	10897.00	30500	20231226	-46.95	16000	20241113	1.12	30200	-46.42	20240109	16000	1.12	20241113	30500	-46.95	20231226	16000	1.12	20241113	0.14	N	084850	500	115 억	683655	N	N	935	N	N
99	20241113	150425	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	16220	-400	5	-2.41	452749050	27840	92.67	16770	16770	16000	21600	11640	16620	16262.54	3.01	1485	17673	17146	16673	16146	15673	16910	15910	116	4980	500	11960	10	1	22682934	3679	-11.15	1.49	12	0.12	-1455.00	10897.00	30500	20231226	-46.82	16000	20241113	1.38	30200	-46.29	20240109	16000	1.38	20241113	30500	-46.82	20231226	16000	1.38	20241113	0.14	N	084850	500	115 억	683655	N	N	9	N	N
100	20241113	140420	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	16050	-570	5	-3.43	351049220	21578	71.83	16770	16770	16000	21600	11640	16620	16268.85	3.01	-163	17673	17146	16673	16146	15673	16910	15910	116	4980	500	11960	10	1	22682934	3641	-11.03	1.47	12	0.10	-1455.00	10897.00	30500	20231226	-47.38	16000	20241113	0.31	30200	-46.85	20240109	16000	0.31	20241113	30500	-47.38	20231226	16000	0.31	20241113	0.14	N	084850	500	115 억	683655	N	N	9	N	N
101	20241113	130419	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	16060	-560	5	-3.37	282307490	17298	57.58	16770	16770	16040	21600	11640	16620	16320.24	3.01	-796	17673	17146	16673	16146	15673	16910	15910	116	4980	500	11960	10	1	22682934	3643	-11.04	1.47	12	0.08	-1455.00	10897.00	30500	20231226	-47.34	16010	20240805	0.31	30200	-46.82	20240109	16010	0.31	20240805	30500	-47.34	20231226	16010	0.31	20240805	0.14	N	084850	500	115 억	683655	N	N	9	N	N
102	20241113	120416	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	16200	-420	5	-2.53	238257440	14563	48.48	16770	16770	16140	21600	11640	16620	16360.46	3.01	-263	17673	17146	16673	16146	15673	16910	15910	116	4980	500	11960	10	1	22682934	3675	-11.13	1.49	12	0.06	-1455.00	10897.00	30500	20231226	-46.89	16010	20240805	1.19	30200	-46.36	20240109	16010	1.19	20240805	30500	-46.89	20231226	16010	1.19	20240805	0.14	N	084850	500	115 억	683655	N	N	9	N	N
103	20241113	110414	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	16260	-360	5	-2.17	198326620	12096	40.26	16770	16770	16210	21600	11640	16620	16396.05	3.01	-1025	17673	17146	16673	16146	15673	16910	15910	116	4980	500	11960	10	1	22682934	3688	-11.18	1.49	12	0.05	-1455.00	10897.00	30500	20231226	-46.69	16010	20240805	1.56	30200	-46.16	20240109	16010	1.56	20240805	30500	-46.69	20231226	16010	1.56	20240805	0.14	N	084850	500	115 억	683655	N	N	9	N	N
104	20241113	100415	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	16390	-230	5	-1.38	115614020	7016	23.35	16770	16770	16300	21600	11640	16620	16478.62	3.01	-818	17673	17146	16673	16146	15673	16910	15910	116	4980	500	11960	10	1	22682934	3718	-11.26	1.50	12	0.03	-1455.00	10897.00	30500	20231226	-46.26	16010	20240805	2.37	30200	-45.73	20240109	16010	2.37	20240805	30500	-46.26	20231226	16010	2.37	20240805	0.14	N	084850	500	115 억	683655	N	N	9	N	N
105	20241113	090409	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	16710	90	2	0.54	7571720	453	1.51	16770	16770	16620	21600	11640	16620	16714.61	3.01	64	17673	17146	16673	16146	15673	16910	15910	116	4980	500	11960	10	1	22682934	3790	-11.48	1.53	12	0.00	-1455.00	10897.00	30500	20231226	-45.21	16010	20240805	4.37	30200	-44.67	20240109	16010	4.37	20240805	30500	-45.21	20231226	16010	4.37	20240805	0.14	N	084850	500	115 억	683655	N	N	9	N	N
106	20241112	160622	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	16620	-140	5	-0.84	493635350	30011	99.65	17200	17200	16200	21750	11740	16760	16448.48	3.01	1936	18593	17676	17213	16296	15833	17445	16065	116	4990	500	12060	10	1	22682934	3770	-11.42	1.53	12	0.13	-1455.00	10897.00	30500	20231226	-45.51	16010	20240805	3.81	30200	-44.97	20240109	16010	3.81	20240805	30500	-45.51	20231226	16010	3.81	20240805	0.14	N	084850	500	115 억	682855	N	N	9	N	N
107	20241112	150626	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	16310	-450	5	-2.68	443216510	26956	89.51	17200	17200	16200	21750	11740	16760	16442.22	3.01	1301	18593	17676	17213	16296	15833	17445	16065	116	4990	500	12060	10	1	22682934	3700	-11.21	1.50	12	0.12	-1455.00	10897.00	30500	20231226	-46.52	16010	20240805	1.87	30200	-45.99	20240109	16010	1.87	20240805	30500	-46.52	20231226	16010	1.87	20240805	0.14	N	084850	500	115 억	682855	N	N	131	N	N
108	20241112	140634	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	16330	-430	5	-2.57	346497990	21011	69.77	17200	17200	16310	21750	11740	16760	16491.27	3.01	654	18593	17676	17213	16296	15833	17445	16065	116	4990	500	12060	10	1	22682934	3704	-11.22	1.50	12	0.09	-1455.00	10897.00	30500	20231226	-46.46	16010	20240805	2.00	30200	-45.93	20240109	16010	2.00	20240805	30500	-46.46	20231226	16010	2.00	20240805	0.14	N	084850	500	115 억	682855	N	N	131	N	N
109	20241112	130630	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	16390	-370	5	-2.21	288754390	17482	58.05	17200	17200	16310	21750	11740	16760	16517.24	3.01	760	18593	17676	17213	16296	15833	17445	16065	116	4990	500	12060	10	1	22682934	3718	-11.26	1.50	12	0.08	-1455.00	10897.00	30500	20231226	-46.26	16010	20240805	2.37	30200	-45.73	20240109	16010	2.37	20240805	30500	-46.26	20231226	16010	2.37	20240805	0.14	N	084850	500	115 억	682855	N	N	131	N	N
110	20241112	120629	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	16430	-330	5	-1.97	263035880	15914	52.84	17200	17200	16310	21750	11740	16760	16528.58	3.01	719	18593	17676	17213	16296	15833	17445	16065	116	4990	500	12060	10	1	22682934	3727	-11.29	1.51	12	0.07	-1455.00	10897.00	30500	20231226	-46.13	16010	20240805	2.62	30200	-45.60	20240109	16010	2.62	20240805	30500	-46.13	20231226	16010	2.62	20240805	0.14	N	084850	500	115 억	682855	N	N	131	N	N
111	20241112	110628	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	16560	-200	5	-1.19	224896240	13602	45.17	17200	17200	16310	21750	11740	16760	16534.06	3.01	1551	18593	17676	17213	16296	15833	17445	16065	116	4990	500	12060	10	1	22682934	3756	-11.38	1.52	12	0.06	-1455.00	10897.00	30500	20231226	-45.70	16010	20240805	3.44	30200	-45.17	20240109	16010	3.44	20240805	30500	-45.70	20231226	16010	3.44	20240805	0.14	N	084850	500	115 억	682855	N	N	131	N	N
112	20241112	100627	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	16540	-220	5	-1.31	174397590	10560	35.06	17200	17200	16310	21750	11740	16760	16514.92	3.01	1475	18593	17676	17213	16296	15833	17445	16065	116	4990	500	12060	10	1	22682934	3752	-11.37	1.52	12	0.05	-1455.00	10897.00	30500	20231226	-45.77	16010	20240805	3.31	30200	-45.23	20240109	16010	3.31	20240805	30500	-45.77	20231226	16010	3.31	20240805	0.14	N	084850	500	115 억	682855	N	N	131	N	N
113	20241112	090626	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	16780	20	2	0.12	13487660	800	2.66	17200	17200	16760	21750	11740	16760	16859.58	3.01	-94	18593	17676	17213	16296	15833	17445	16065	116	4990	500	12060	10	1	22682934	3806	-11.53	1.54	12	0.00	-1455.00	10897.00	30500	20231226	-44.98	16010	20240805	4.81	30200	-44.44	20240109	16010	4.81	20240805	30500	-44.98	20231226	16010	4.81	20240805	0.14	N	084850	500	115 억	682855	N	N	131	N	N
114	20241111	160622	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	16760	-940	5	-5.31	512659270	30116	110.38	17530	18130	16750	23000	12390	17700	17022.83	3.08	-2123	19006	18352	18026	17372	17046	18190	17210	116	5300	500	12740	10	1	22682934	3802	-11.52	1.54	12	0.13	-1455.00	10897.00	30500	20231226	-45.05	16010	20240805	4.68	30200	-44.50	20240109	16010	4.68	20240805	30500	-45.05	20231226	16010	4.68	20240805	0.14	N	084850	500	115 억	698419	N	N	131	N	N
115	20241111	150641	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	16850	-850	5	-4.80	467316420	27415	100.48	17530	18130	16810	23000	12390	17700	17046.01	3.08	-2372	19006	18352	18026	17372	17046	18190	17210	116	5300	500	12740	10	1	22682934	3822	-11.58	1.55	12	0.12	-1455.00	10897.00	30500	20231226	-44.75	16010	20240805	5.25	30200	-44.21	20240109	16010	5.25	20240805	30500	-44.75	20231226	16010	5.25	20240805	0.14	N	084850	500	115 억	698419	N	N	330	N	N
116	20241111	140633	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	16900	-800	5	-4.52	392234600	22963	84.16	17530	18130	16890	23000	12390	17700	17081.16	3.08	-2606	19006	18352	18026	17372	17046	18190	17210	116	5300	500	12740	10	1	22682934	3833	-11.62	1.55	12	0.10	-1455.00	10897.00	30500	20231226	-44.59	16010	20240805	5.56	30200	-44.04	20240109	16010	5.56	20240805	30500	-44.59	20231226	16010	5.56	20240805	0.14	N	084850	500	115 억	698419	N	N	330	N	N
117	20241111	130628	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	16900	-800	5	-4.52	338523410	19788	72.53	17530	18130	16900	23000	12390	17700	17107.51	3.08	-3121	19006	18352	18026	17372	17046	18190	17210	116	5300	500	12740	10	1	22682934	3833	-11.62	1.55	12	0.09	-1455.00	10897.00	30500	20231226	-44.59	16010	20240805	5.56	30200	-44.04	20240109	16010	5.56	20240805	30500	-44.59	20231226	16010	5.56	20240805	0.14	N	084850	500	115 억	698419	N	N	330	N	N
118	20241111	120626	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	16990	-710	5	-4.01	290950850	16981	62.24	17530	18130	16930	23000	12390	17700	17133.91	3.08	-3147	19006	18352	18026	17372	17046	18190	17210	116	5300	500	12740	10	1	22682934	3854	-11.68	1.56	12	0.07	-1455.00	10897.00	30500	20231226	-44.30	16010	20240805	6.12	30200	-43.74	20240109	16010	6.12	20240805	30500	-44.30	20231226	16010	6.12	20240805	0.14	N	084850	500	115 억	698419	N	N	330	N	N
119	20241111	110624	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	16960	-740	5	-4.18	250090110	14574	53.42	17530	18130	16930	23000	12390	17700	17160.02	3.08	-3384	19006	18352	18026	17372	17046	18190	17210	116	5300	500	12740	10	1	22682934	3847	-11.66	1.56	12	0.06	-1455.00	10897.00	30500	20231226	-44.39	16010	20240805	5.93	30200	-43.84	20240109	16010	5.93	20240805	30500	-44.39	20231226	16010	5.93	20240805	0.14	N	084850	500	115 억	698419	N	N	330	N	N
120	20241111	100622	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	17030	-670	5	-3.79	163643730	9484	34.76	17530	18130	17020	23000	12390	17700	17254.72	3.08	-2938	19006	18352	18026	17372	17046	18190	17210	116	5300	500	12740	10	1	22682934	3863	-11.70	1.56	12	0.04	-1455.00	10897.00	30500	20231226	-44.16	16010	20240805	6.37	30200	-43.61	20240109	16010	6.37	20240805	30500	-44.16	20231226	16010	6.37	20240805	0.14	N	084850	500	115 억	698419	N	N	330	N	N
121	20241111	090620	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	17200	-500	5	-2.82	22249390	1279	4.69	17530	17650	17190	23000	12390	17700	17395.93	3.08	-352	19006	18352	18026	17372	17046	18190	17210	116	5300	500	12740	10	1	22682934	3901	-11.82	1.58	12	0.01	-1455.00	10897.00	30500	20231226	-43.61	16010	20240805	7.43	30200	-43.05	20240109	16010	7.43	20240805	30500	-43.61	20231226	16010	7.43	20240805	0.14	N	084850	500	115 억	698419	N	N	330	N	N
122	20241108	160614	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	17700	-140	5	-0.78	493422260	27273	137.65	18200	18680	17700	23150	12490	17840	18092.11	3.09	-2522	18680	18260	17980	17560	17280	18470	17770	116	5310	500	12840	10	1	22682934	4015	-12.16	1.62	12	0.12	-1455.00	10897.00	30500	20231226	-41.97	16010	20240805	10.56	30200	-41.39	20240109	16010	10.56	20240805	30500	-41.97	20231226	16010	10.56	20240805	0.16	N	084850	500	115 억	700826	N	N	330	N	N
123	20241108	150623	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	17700	-140	5	-0.78	420189250	23143	116.81	18200	18680	17700	23150	12490	17840	18156.21	3.09	-1899	18680	18260	17980	17560	17280	18470	17770	116	5310	500	12840	10	1	22682934	4015	-12.16	1.62	12	0.10	-1455.00	10897.00	30500	20231226	-41.97	16010	20240805	10.56	30200	-41.39	20240109	16010	10.56	20240805	30500	-41.97	20231226	16010	10.56	20240805	0.16	N	084850	500	115 억	700826	N	N	371	N	N
124	20241108	140622	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	17820	-20	5	-0.11	374430100	20567	103.81	18200	18680	17760	23150	12490	17840	18205.38	3.09	-34	18680	18260	17980	17560	17280	18470	17770	116	5310	500	12840	10	1	22682934	4042	-12.25	1.64	12	0.09	-1455.00	10897.00	30500	20231226	-41.57	16010	20240805	11.31	30200	-40.99	20240109	16010	11.31	20240805	30500	-41.57	20231226	16010	11.31	20240805	0.16	N	084850	500	115 억	700826	N	N	371	N	N
125	20241108	130623	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18090	250	2	1.40	336854320	18466	93.20	18200	18680	17980	23150	12490	17840	18241.87	3.09	682	18680	18260	17980	17560	17280	18470	17770	116	5310	500	12840	10	1	22682934	4103	-12.43	1.66	12	0.08	-1455.00	10897.00	30500	20231226	-40.69	16010	20240805	12.99	30200	-40.10	20240109	16010	12.99	20240805	30500	-40.69	20231226	16010	12.99	20240805	0.16	N	084850	500	115 억	700826	N	N	371	N	N
126	20241108	120622	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18160	320	2	1.79	299563490	16404	82.79	18200	18680	17980	23150	12490	17840	18261.61	3.09	1417	18680	18260	17980	17560	17280	18470	17770	116	5310	500	12840	10	1	22682934	4119	-12.48	1.67	12	0.07	-1455.00	10897.00	30500	20231226	-40.46	16010	20240805	13.43	30200	-39.87	20240109	16010	13.43	20240805	30500	-40.46	20231226	16010	13.43	20240805	0.16	N	084850	500	115 억	700826	N	N	371	N	N
127	20241108	110622	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18120	280	2	1.57	270568150	14805	74.72	18200	18680	17980	23150	12490	17840	18275.46	3.09	1263	18680	18260	17980	17560	17280	18470	17770	116	5310	500	12840	10	1	22682934	4110	-12.45	1.66	12	0.07	-1455.00	10897.00	30500	20231226	-40.59	16010	20240805	13.18	30200	-40.00	20240109	16010	13.18	20240805	30500	-40.59	20231226	16010	13.18	20240805	0.16	N	084850	500	115 억	700826	N	N	371	N	N
128	20241108	100631	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18290	450	2	2.52	180320210	9829	49.61	18200	18680	18100	23150	12490	17840	18345.73	3.09	2400	18680	18260	17980	17560	17280	18470	17770	116	5310	500	12840	10	1	22682934	4149	-12.57	1.68	12	0.04	-1455.00	10897.00	30500	20231226	-40.03	16010	20240805	14.24	30200	-39.44	20240109	16010	14.24	20240805	30500	-40.03	20231226	16010	14.24	20240805	0.16	N	084850	500	115 억	700826	N	N	371	N	N
129	20241108	090616	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18460	620	2	3.48	44881580	2462	12.43	18200	18470	18100	23150	12490	17840	18229.72	3.09	1393	18680	18260	17980	17560	17280	18470	17770	116	5310	500	12840	10	1	22682934	4187	-12.69	1.69	12	0.01	-1455.00	10897.00	30500	20231226	-39.48	16010	20240805	15.30	30200	-38.87	20240109	16010	15.30	20240805	30500	-39.48	20231226	16010	15.30	20240805	0.16	N	084850	500	115 억	700826	N	N	371	N	N
130	20241107	160618	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	17840	-160	5	-0.89	353553550	19793	108.09	17810	18400	17700	23400	12600	18000	17862.55	3.08	924	19040	18520	18260	17740	17480	18390	17610	116	5400	500	12960	10	1	22682934	4047	-12.26	1.64	12	0.09	-1455.00	10897.00	30500	20231226	-41.51	16010	20240805	11.43	30200	-40.93	20240109	16010	11.43	20240805	30500	-41.51	20231226	16010	11.43	20240805	0.16	N	084850	500	115 억	698367	N	N	371	N	N
131	20241107	150620	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	17830	-170	5	-0.94	309609450	17330	94.64	17810	18400	17700	23400	12600	18000	17865.52	3.08	986	19040	18520	18260	17740	17480	18390	17610	116	5400	500	12960	10	1	22682934	4044	-12.25	1.64	12	0.08	-1455.00	10897.00	30500	20231226	-41.54	16010	20240805	11.37	30200	-40.96	20240109	16010	11.37	20240805	30500	-41.54	20231226	16010	11.37	20240805	0.16	N	084850	500	115 억	698367	N	N	587	N	N
132	20241107	140622	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	17900	-100	5	-0.56	275973460	15445	84.34	17810	18400	17700	23400	12600	18000	17868.14	3.08	1006	19040	18520	18260	17740	17480	18390	17610	116	5400	500	12960	10	1	22682934	4060	-12.30	1.64	12	0.07	-1455.00	10897.00	30500	20231226	-41.31	16010	20240805	11.81	30200	-40.73	20240109	16010	11.81	20240805	30500	-41.31	20231226	16010	11.81	20240805	0.16	N	084850	500	115 억	698367	N	N	587	N	N
133	20241107	130623	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	17900	-100	5	-0.56	222227270	12434	67.90	17810	18400	17700	23400	12600	18000	17872.55	3.08	87	19040	18520	18260	17740	17480	18390	17610	116	5400	500	12960	10	1	22682934	4060	-12.30	1.64	12	0.05	-1455.00	10897.00	30500	20231226	-41.31	16010	20240805	11.81	30200	-40.73	20240109	16010	11.81	20240805	30500	-41.31	20231226	16010	11.81	20240805	0.16	N	084850	500	115 억	698367	N	N	587	N	N
134	20241107	120620	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	17930	-70	5	-0.39	187971330	10527	57.49	17810	18400	17700	23400	12600	18000	17856.12	3.08	-340	19040	18520	18260	17740	17480	18390	17610	116	5400	500	12960	10	1	22682934	4067	-12.32	1.65	12	0.05	-1455.00	10897.00	30500	20231226	-41.21	16010	20240805	11.99	30200	-40.63	20240109	16010	11.99	20240805	30500	-41.21	20231226	16010	11.99	20240805	0.16	N	084850	500	115 억	698367	N	N	587	N	N
135	20241107	110619	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	17810	-190	5	-1.06	154553700	8663	47.31	17810	18400	17700	23400	12600	18000	17840.67	3.08	-600	19040	18520	18260	17740	17480	18390	17610	116	5400	500	12960	10	1	22682934	4040	-12.24	1.63	12	0.04	-1455.00	10897.00	30500	20231226	-41.61	16010	20240805	11.24	30200	-41.03	20240109	16010	11.24	20240805	30500	-41.61	20231226	16010	11.24	20240805	0.16	N	084850	500	115 억	698367	N	N	587	N	N
136	20241107	100619	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	17740	-260	5	-1.44	107205420	6008	32.81	17810	18400	17700	23400	12600	18000	17843.78	3.08	-708	19040	18520	18260	17740	17480	18390	17610	116	5400	500	12960	10	1	22682934	4024	-12.19	1.63	12	0.03	-1455.00	10897.00	30500	20231226	-41.84	16010	20240805	10.81	30200	-41.26	20240109	16010	10.81	20240805	30500	-41.84	20231226	16010	10.81	20240805	0.16	N	084850	500	115 억	698367	N	N	587	N	N
137	20241107	090619	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	17800	-200	5	-1.11	16868650	945	5.16	17810	18000	17800	23400	12600	18000	17850.42	3.08	-332	19040	18520	18260	17740	17480	18390	17610	116	5400	500	12960	10	1	22682934	4038	-12.23	1.63	12	0.00	-1455.00	10897.00	30500	20231226	-41.64	16010	20240805	11.18	30200	-41.06	20240109	16010	11.18	20240805	30500	-41.64	20231226	16010	11.18	20240805	0.16	N	084850	500	115 억	698367	N	N	587	N	N
138	20241106	160622	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18000	-450	5	-2.44	334576610	18309	173.53	18780	18780	18000	23950	12920	18450	18273.89	3.10	-3266	18843	18646	18513	18316	18183	18745	18415	116	5500	500	13280	10	1	22682934	4083	-12.37	1.65	12	0.08	-1455.00	10897.00	30500	20231226	-40.98	16010	20240805	12.43	30200	-40.40	20240109	16010	12.43	20240805	30500	-40.98	20231226	16010	12.43	20240805	0.17	N	084850	500	115 억	702676	N	N	587	N	N
139	20241106	150641	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18190	-260	5	-1.41	311592770	17038	161.48	18780	18780	18010	23950	12920	18450	18288.11	3.10	-3327	18843	18646	18513	18316	18183	18745	18415	116	5500	500	13280	10	1	22682934	4126	-12.50	1.67	12	0.08	-1455.00	10897.00	30500	20231226	-40.36	16010	20240805	13.62	30200	-39.77	20240109	16010	13.62	20240805	30500	-40.36	20231226	16010	13.62	20240805	0.17	N	084850	500	115 억	702676	N	N	61	N	N
140	20241106	140635	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18220	-230	5	-1.25	250833420	13703	129.87	18780	18780	18010	23950	12920	18450	18305.00	3.10	-2968	18843	18646	18513	18316	18183	18745	18415	116	5500	500	13280	10	1	22682934	4133	-12.52	1.67	12	0.06	-1455.00	10897.00	30500	20231226	-40.26	16010	20240805	13.80	30200	-39.67	20240109	16010	13.80	20240805	30500	-40.26	20231226	16010	13.80	20240805	0.17	N	084850	500	115 억	702676	N	N	61	N	N
141	20241106	130643	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18050	-400	5	-2.17	193485600	10534	99.84	18780	18780	18050	23950	12920	18450	18367.72	3.10	-2095	18843	18646	18513	18316	18183	18745	18415	116	5500	500	13280	10	1	22682934	4094	-12.41	1.66	12	0.05	-1455.00	10897.00	30500	20231226	-40.82	16010	20240805	12.74	30200	-40.23	20240109	16010	12.74	20240805	30500	-40.82	20231226	16010	12.74	20240805	0.17	N	084850	500	115 억	702676	N	N	61	N	N
142	20241106	120622	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18330	-120	5	-0.65	132556740	7182	68.07	18780	18780	18330	23950	12920	18450	18456.80	3.10	-1676	18843	18646	18513	18316	18183	18745	18415	116	5500	500	13280	10	1	22682934	4158	-12.60	1.68	12	0.03	-1455.00	10897.00	30500	20231226	-39.90	16010	20240805	14.49	30200	-39.30	20240109	16010	14.49	20240805	30500	-39.90	20231226	16010	14.49	20240805	0.17	N	084850	500	115 억	702676	N	N	61	N	N
143	20241106	110626	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18400	-50	5	-0.27	111461270	6035	57.20	18780	18780	18330	23950	12920	18450	18469.14	3.10	-1026	18843	18646	18513	18316	18183	18745	18415	116	5500	500	13280	10	1	22682934	4174	-12.65	1.69	12	0.03	-1455.00	10897.00	30500	20231226	-39.67	16010	20240805	14.93	30200	-39.07	20240109	16010	14.93	20240805	30500	-39.67	20231226	16010	14.93	20240805	0.17	N	084850	500	115 억	702676	N	N	61	N	N
144	20241106	100629	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18340	-110	5	-0.60	90040220	4868	46.14	18780	18780	18330	23950	12920	18450	18496.35	3.10	-911	18843	18646	18513	18316	18183	18745	18415	116	5500	500	13280	10	1	22682934	4160	-12.60	1.68	12	0.02	-1455.00	10897.00	30500	20231226	-39.87	16010	20240805	14.55	30200	-39.27	20240109	16010	14.55	20240805	30500	-39.87	20231226	16010	14.55	20240805	0.17	N	084850	500	115 억	702676	N	N	61	N	N
145	20241106	090625	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18450	0	3	0.00	7797460	417	3.95	18780	18780	18450	23950	12920	18450	18698.94	3.10	-269	18843	18646	18513	18316	18183	18745	18415	116	5500	500	13280	10	1	22682934	4185	-12.68	1.69	12	0.00	-1455.00	10897.00	30500	20231226	-39.51	16010	20240805	15.24	30200	-38.91	20240109	16010	15.24	20240805	30500	-39.51	20231226	16010	15.24	20240805	0.17	N	084850	500	115 억	702676	N	N	61	N	N
146	20241105	160607	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18450	-120	5	-0.65	193038710	10395	39.73	18400	18710	18380	24100	13000	18570	18570.35	3.09	1573	19156	18862	18496	18202	17836	19010	18350	116	5530	500	13370	10	1	22682934	4185	-12.68	1.69	12	0.05	-1455.00	10897.00	30500	20231226	-39.51	16010	20240805	15.24	30200	-38.91	20240109	16010	15.24	20240805	30500	-39.51	20231226	16010	15.24	20240805	0.17	N	084850	500	115 억	701205	N	N	61	N	N
147	20241105	150619	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18500	-70	5	-0.38	176276010	9487	36.26	18400	18710	18380	24100	13000	18570	18580.80	3.09	1295	19156	18862	18496	18202	17836	19010	18350	116	5530	500	13370	10	1	22682934	4196	-12.71	1.70	12	0.04	-1455.00	10897.00	30500	20231226	-39.34	16010	20240805	15.55	30200	-38.74	20240109	16010	15.55	20240805	30500	-39.34	20231226	16010	15.55	20240805	0.17	N	084850	500	115 억	701205	N	N	389	N	N
148	20241105	140615	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18460	-110	5	-0.59	133687710	7192	27.49	18400	18710	18380	24100	13000	18570	18588.39	3.09	1265	19156	18862	18496	18202	17836	19010	18350	116	5530	500	13370	10	1	22682934	4187	-12.69	1.69	12	0.03	-1455.00	10897.00	30500	20231226	-39.48	16010	20240805	15.30	30200	-38.87	20240109	16010	15.30	20240805	30500	-39.48	20231226	16010	15.30	20240805	0.17	N	084850	500	115 억	701205	N	N	389	N	N
149	20241105	130618	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18600	30	2	0.16	121105360	6513	24.89	18400	18710	18380	24100	13000	18570	18594.41	3.09	1806	19156	18862	18496	18202	17836	19010	18350	116	5530	500	13370	10	1	22682934	4219	-12.78	1.71	12	0.03	-1455.00	10897.00	30500	20231226	-39.02	16010	20240805	16.18	30200	-38.41	20240109	16010	16.18	20240805	30500	-39.02	20231226	16010	16.18	20240805	0.17	N	084850	500	115 억	701205	N	N	389	N	N
150	20241105	120613	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18570	0	3	0.00	116253780	6252	23.89	18400	18710	18380	24100	13000	18570	18594.65	3.09	1688	19156	18862	18496	18202	17836	19010	18350	116	5530	500	13370	10	1	22682934	4212	-12.76	1.70	12	0.03	-1455.00	10897.00	30500	20231226	-39.11	16010	20240805	15.99	30200	-38.51	20240109	16010	15.99	20240805	30500	-39.11	20231226	16010	15.99	20240805	0.17	N	084850	500	115 억	701205	N	N	389	N	N
151	20241105	110605	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18560	-10	5	-0.05	93168710	5008	19.14	18400	18710	18380	24100	13000	18570	18603.98	3.09	1591	19156	18862	18496	18202	17836	19010	18350	116	5530	500	13370	10	1	22682934	4210	-12.76	1.70	12	0.02	-1455.00	10897.00	30500	20231226	-39.15	16010	20240805	15.93	30200	-38.54	20240109	16010	15.93	20240805	30500	-39.15	20231226	16010	15.93	20240805	0.17	N	084850	500	115 억	701205	N	N	389	N	N
152	20241105	100613	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18510	-60	5	-0.32	79198310	4255	16.26	18400	18710	18380	24100	13000	18570	18613.00	3.09	1334	19156	18862	18496	18202	17836	19010	18350	116	5530	500	13370	10	1	22682934	4199	-12.72	1.70	12	0.02	-1455.00	10897.00	30500	20231226	-39.31	16010	20240805	15.62	30200	-38.71	20240109	16010	15.62	20240805	30500	-39.31	20231226	16010	15.62	20240805	0.17	N	084850	500	115 억	701205	N	N	389	N	N
153	20241105	090610	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18640	70	2	0.38	3192280	172	0.66	18400	18700	18380	24100	13000	18570	18559.77	3.09	-17	19156	18862	18496	18202	17836	19010	18350	116	5530	500	13370	10	1	22682934	4228	-12.81	1.71	12	0.00	-1455.00	10897.00	30500	20231226	-38.89	16010	20240805	16.43	30200	-38.28	20240109	16010	16.43	20240805	30500	-38.89	20231226	16010	16.43	20240805	0.17	N	084850	500	115 억	701205	N	N	389	N	N
154	20241104	160608	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18570	70	2	0.38	485022190	26166	242.75	18350	18790	18130	24050	12950	18500	18536.35	3.11	3178	19220	18860	18510	18150	17800	18685	17975	116	5550	500	13320	10	1	22682934	4212	-12.76	1.70	12	0.12	-1455.00	10897.00	30500	20231226	-39.11	16010	20240805	15.99	30200	-38.51	20240109	16010	15.99	20240805	30500	-39.11	20231226	16010	15.99	20240805	0.17	N	084850	500	115 억	704395	N	N	389	N	N
155	20241104	150616	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18530	30	2	0.16	454950270	24544	227.70	18350	18790	18130	24050	12950	18500	18536.11	3.11	2796	19220	18860	18510	18150	17800	18685	17975	116	5550	500	13320	10	1	22682934	4203	-12.74	1.70	12	0.11	-1455.00	10897.00	30500	20231226	-39.25	16010	20240805	15.74	30200	-38.64	20240109	16010	15.74	20240805	30500	-39.25	20231226	16010	15.74	20240805	0.17	N	084850	500	115 억	704395	N	N	24	N	N
156	20241104	140609	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18570	70	2	0.38	426888510	23031	213.67	18350	18790	18130	24050	12950	18500	18535.39	3.11	2799	19220	18860	18510	18150	17800	18685	17975	116	5550	500	13320	10	1	22682934	4212	-12.76	1.70	12	0.10	-1455.00	10897.00	30500	20231226	-39.11	16010	20240805	15.99	30200	-38.51	20240109	16010	15.99	20240805	30500	-39.11	20231226	16010	15.99	20240805	0.17	N	084850	500	115 억	704395	N	N	24	N	N
157	20241104	130558	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18600	100	2	0.54	390944400	21093	195.69	18350	18790	18130	24050	12950	18500	18534.32	3.11	2873	19220	18860	18510	18150	17800	18685	17975	116	5550	500	13320	10	1	22682934	4219	-12.78	1.71	12	0.09	-1455.00	10897.00	30500	20231226	-39.02	16010	20240805	16.18	30200	-38.41	20240109	16010	16.18	20240805	30500	-39.02	20231226	16010	16.18	20240805	0.17	N	084850	500	115 억	704395	N	N	24	N	N
158	20241104	120559	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18520	20	2	0.11	309081940	16651	154.48	18350	18790	18130	24050	12950	18500	18562.37	3.11	1825	19220	18860	18510	18150	17800	18685	17975	116	5550	500	13320	10	1	22682934	4201	-12.73	1.70	12	0.07	-1455.00	10897.00	30500	20231226	-39.28	16010	20240805	15.68	30200	-38.68	20240109	16010	15.68	20240805	30500	-39.28	20231226	16010	15.68	20240805	0.17	N	084850	500	115 억	704395	N	N	24	N	N
159	20241104	110556	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18570	70	2	0.38	267275830	14405	133.64	18350	18790	18130	24050	12950	18500	18554.38	3.11	1742	19220	18860	18510	18150	17800	18685	17975	116	5550	500	13320	10	1	22682934	4212	-12.76	1.70	12	0.06	-1455.00	10897.00	30500	20231226	-39.11	16010	20240805	15.99	30200	-38.51	20240109	16010	15.99	20240805	30500	-39.11	20231226	16010	15.99	20240805	0.17	N	084850	500	115 억	704395	N	N	24	N	N
160	20241104	100549	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18760	260	2	1.41	140430590	7621	70.70	18350	18790	18130	24050	12950	18500	18426.79	3.11	1106	19220	18860	18510	18150	17800	18685	17975	116	5550	500	13320	10	1	22682934	4255	-12.89	1.72	12	0.03	-1455.00	10897.00	30500	20231226	-38.49	16010	20240805	17.18	30200	-37.88	20240109	16010	17.18	20240805	30500	-38.49	20231226	16010	17.18	20240805	0.17	N	084850	500	115 억	704395	N	N	24	N	N
161	20241104	090556	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18230	-270	5	-1.46	3134980	172	1.60	18350	18350	18170	24050	12950	18500	18226.63	3.11	94	19220	18860	18510	18150	17800	18685	17975	116	5550	500	13320	10	1	22682934	4135	-12.53	1.67	12	0.00	-1455.00	10897.00	30500	20231226	-40.23	16010	20240805	13.87	30200	-39.64	20240109	16010	13.87	20240805	30500	-40.23	20231226	16010	13.87	20240805	0.17	N	084850	500	115 억	704395	N	N	24	N	N
162	20241101	160537	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18500	-100	5	-0.54	189683580	10361	71.71	18870	18870	18160	24150	13020	18600	18306.81	3.12	-3014	19100	18850	18440	18190	17780	18975	18315	116	5550	500	13390	10	1	22682934	4196	-12.71	1.70	12	0.05	-1455.00	10897.00	30500	20231226	-39.34	16010	20240805	15.55	30200	-38.74	20240109	16010	15.55	20240805	30500	-39.34	20231226	16010	15.55	20240805	0.17	N	084850	500	115 억	708139	N	N	24	N	N
163	20241101	150551	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18370	-230	5	-1.24	150089240	8212	56.83	18870	18870	18160	24150	13020	18600	18276.82	3.12	-2144	19100	18850	18440	18190	17780	18975	18315	116	5550	500	13390	10	1	22682934	4167	-12.63	1.69	12	0.04	-1455.00	10897.00	30500	20231226	-39.77	16010	20240805	14.74	30200	-39.17	20240109	16010	14.74	20240805	30500	-39.77	20231226	16010	14.74	20240805	0.17	N	084850	500	115 억	708139	N	N	148	N	N
164	20241101	140536	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18250	-350	5	-1.88	141776030	7758	53.69	18870	18870	18160	24150	13020	18600	18274.82	3.12	-2262	19100	18850	18440	18190	17780	18975	18315	116	5550	500	13390	10	1	22682934	4140	-12.54	1.67	12	0.03	-1455.00	10897.00	30500	20231226	-40.16	16010	20240805	13.99	30200	-39.57	20240109	16010	13.99	20240805	30500	-40.16	20231226	16010	13.99	20240805	0.17	N	084850	500	115 억	708139	N	N	148	N	N
165	20241101	130640	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18240	-360	5	-1.94	130597560	7145	49.45	18870	18870	18160	24150	13020	18600	18278.17	3.12	-1722	19100	18850	18440	18190	17780	18975	18315	116	5550	500	13390	10	1	22682934	4137	-12.54	1.67	12	0.03	-1455.00	10897.00	30500	20231226	-40.20	16010	20240805	13.93	30200	-39.60	20240109	16010	13.93	20240805	30500	-40.20	20231226	16010	13.93	20240805	0.17	N	084850	500	115 억	708139	N	N	148	N	N
166	20241101	120640	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18310	-290	5	-1.56	76129990	4160	28.79	18870	18870	18160	24150	13020	18600	18300.48	3.12	-1585	19100	18850	18440	18190	17780	18975	18315	116	5550	500	13390	10	1	22682934	4153	-12.58	1.68	12	0.02	-1455.00	10897.00	30500	20231226	-39.97	16010	20240805	14.37	30200	-39.37	20240109	16010	14.37	20240805	30500	-39.97	20231226	16010	14.37	20240805	0.17	N	084850	500	115 억	708139	N	N	148	N	N
167	20241101	110638	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18240	-360	5	-1.94	69946430	3821	26.44	18870	18870	18160	24150	13020	18600	18305.79	3.12	-1360	19100	18850	18440	18190	17780	18975	18315	116	5550	500	13390	10	1	22682934	4137	-12.54	1.67	12	0.02	-1455.00	10897.00	30500	20231226	-40.20	16010	20240805	13.93	30200	-39.60	20240109	16010	13.93	20240805	30500	-40.20	20231226	16010	13.93	20240805	0.17	N	084850	500	115 억	708139	N	N	148	N	N
168	20241101	100640	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18240	-360	5	-1.94	48997230	2673	18.50	18870	18870	18160	24150	13020	18600	18330.43	3.12	-1162	19100	18850	18440	18190	17780	18975	18315	116	5550	500	13390	10	1	22682934	4137	-12.54	1.67	12	0.01	-1455.00	10897.00	30500	20231226	-40.20	16010	20240805	13.93	30200	-39.60	20240109	16010	13.93	20240805	30500	-40.20	20231226	16010	13.93	20240805	0.17	N	084850	500	115 억	708139	N	N	148	N	N
169	20241101	090637	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	18350	-250	5	-1.34	6325010	343	2.37	18870	18870	18160	24150	13020	18600	18440.26	3.12	125	19100	18850	18440	18190	17780	18975	18315	116	5550	500	13390	10	1	22682934	4162	-12.61	1.68	12	0.00	-1455.00	10897.00	30500	20231226	-39.84	16010	20240805	14.62	30200	-39.24	20240109	16010	14.62	20240805	30500	-39.84	20231226	16010	14.62	20240805	0.17	N	084850	500	115 억	708139	N	N	148	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History