KissMeData/032500/price/prices-20240901.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

56 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	20240930	160415	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7470	-250	5	-3.24	595481750	79015	94.96	7790	7800	7440	10030	5410	7720	7536.56	5.46	-16245	7873	7796	7663	7586	7453	7835	7625	199	2310	500	5550	10	1	39820883	2975	-4.55	1.70	12	0.20	-1640.00	4391.00	20000	20240117	-62.65	6600	20240909	13.18	20000	-62.65	20240117	6600	13.18	20240909	20000	-62.65	20240117	6600	13.18	20240909	0.71	N	032500	500	199 억	2174172	N	N	110	N	N
3	20240930	150421	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7480	-240	5	-3.11	545910360	72394	87.01	7790	7800	7440	10030	5410	7720	7540.82	5.46	-16597	7873	7796	7663	7586	7453	7835	7625	199	2310	500	5550	10	1	39820883	2979	-4.56	1.70	12	0.18	-1640.00	4391.00	20000	20240117	-62.60	6600	20240909	13.33	20000	-62.60	20240117	6600	13.33	20240909	20000	-62.60	20240117	6600	13.33	20240909	0.71	N	032500	500	199 억	2174172	N	N	41	N	N
4	20240930	140419	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7490	-230	5	-2.98	484499060	64197	77.15	7790	7800	7440	10030	5410	7720	7547.07	5.46	-16509	7873	7796	7663	7586	7453	7835	7625	199	2310	500	5550	10	1	39820883	2983	-4.57	1.71	12	0.16	-1640.00	4391.00	20000	20240117	-62.55	6600	20240909	13.48	20000	-62.55	20240117	6600	13.48	20240909	20000	-62.55	20240117	6600	13.48	20240909	0.71	N	032500	500	199 억	2174172	N	N	41	N	N
5	20240930	130419	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7490	-230	5	-2.98	412140760	54525	65.53	7790	7800	7440	10030	5410	7720	7558.75	5.46	-11187	7873	7796	7663	7586	7453	7835	7625	199	2310	500	5550	10	1	39820883	2983	-4.57	1.71	12	0.14	-1640.00	4391.00	20000	20240117	-62.55	6600	20240909	13.48	20000	-62.55	20240117	6600	13.48	20240909	20000	-62.55	20240117	6600	13.48	20240909	0.71	N	032500	500	199 억	2174172	N	N	41	N	N
6	20240930	120417	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7480	-240	5	-3.11	367622660	48596	58.40	7790	7800	7440	10030	5410	7720	7564.87	5.46	-11335	7873	7796	7663	7586	7453	7835	7625	199	2310	500	5550	10	1	39820883	2979	-4.56	1.70	12	0.12	-1640.00	4391.00	20000	20240117	-62.60	6600	20240909	13.33	20000	-62.60	20240117	6600	13.33	20240909	20000	-62.60	20240117	6600	13.33	20240909	0.71	N	032500	500	199 억	2174172	N	N	41	N	N
7	20240930	110416	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7500	-220	5	-2.85	257326590	33820	40.65	7790	7800	7490	10030	5410	7720	7608.71	5.46	-10888	7873	7796	7663	7586	7453	7835	7625	199	2310	500	5550	10	1	39820883	2987	-4.57	1.71	12	0.08	-1640.00	4391.00	20000	20240117	-62.50	6600	20240909	13.64	20000	-62.50	20240117	6600	13.64	20240909	20000	-62.50	20240117	6600	13.64	20240909	0.71	N	032500	500	199 억	2174172	N	N	41	N	N
8	20240930	100413	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7520	-200	5	-2.59	173309860	22646	27.22	7790	7800	7520	10030	5410	7720	7653.00	5.46	-7593	7873	7796	7663	7586	7453	7835	7625	199	2310	500	5550	10	1	39820883	2995	-4.59	1.71	12	0.06	-1640.00	4391.00	20000	20240117	-62.40	6600	20240909	13.94	20000	-62.40	20240117	6600	13.94	20240909	20000	-62.40	20240117	6600	13.94	20240909	0.71	N	032500	500	199 억	2174172	N	N	41	N	N
9	20240930	090401	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7680	-40	5	-0.52	50883300	6569	7.89	7790	7800	7610	10030	5410	7720	7745.97	5.46	-358	7873	7796	7663	7586	7453	7835	7625	199	2310	500	5550	10	1	39820883	3058	-4.68	1.75	12	0.02	-1640.00	4391.00	20000	20240117	-61.60	6600	20240909	16.36	20000	-61.60	20240117	6600	16.36	20240909	20000	-61.60	20240117	6600	16.36	20240909	0.71	N	032500	500	199 억	2174172	N	N	41	N	N
10	20240927	160415	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7720	50	2	0.65	634042040	82633	89.07	7600	7740	7530	9970	5370	7670	7672.98	5.43	4588	7936	7802	7586	7452	7236	7870	7520	199	2300	500	5520	10	1	39820883	3074	-4.71	1.76	12	0.21	-1640.00	4391.00	20000	20240117	-61.40	6600	20240909	16.97	20000	-61.40	20240117	6600	16.97	20240909	20000	-61.40	20240117	6600	16.97	20240909	0.71	N	032500	500	199 억	2163566	N	N	41	N	N
11	20240927	150419	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7680	10	2	0.13	583155300	76036	81.96	7600	7740	7530	9970	5370	7670	7669.46	5.43	3350	7936	7802	7586	7452	7236	7870	7520	199	2300	500	5520	10	1	39820883	3058	-4.68	1.75	12	0.19	-1640.00	4391.00	20000	20240117	-61.60	6600	20240909	16.36	20000	-61.60	20240117	6600	16.36	20240909	20000	-61.60	20240117	6600	16.36	20240909	0.71	N	032500	500	199 억	2163566	N	N	61	N	N
12	20240927	140420	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7680	10	2	0.13	492298390	64181	69.18	7600	7740	7530	9970	5370	7670	7670.47	5.43	4747	7936	7802	7586	7452	7236	7870	7520	199	2300	500	5520	10	1	39820883	3058	-4.68	1.75	12	0.16	-1640.00	4391.00	20000	20240117	-61.60	6600	20240909	16.36	20000	-61.60	20240117	6600	16.36	20240909	20000	-61.60	20240117	6600	16.36	20240909	0.71	N	032500	500	199 억	2163566	N	N	61	N	N
13	20240927	130418	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7680	10	2	0.13	392880170	51262	55.26	7600	7740	7530	9970	5370	7670	7664.16	5.43	2349	7936	7802	7586	7452	7236	7870	7520	199	2300	500	5520	10	1	39820883	3058	-4.68	1.75	12	0.13	-1640.00	4391.00	20000	20240117	-61.60	6600	20240909	16.36	20000	-61.60	20240117	6600	16.36	20240909	20000	-61.60	20240117	6600	16.36	20240909	0.71	N	032500	500	199 억	2163566	N	N	61	N	N
14	20240927	120416	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7680	10	2	0.13	355447150	46385	50.00	7600	7740	7530	9970	5370	7670	7662.98	5.43	1243	7936	7802	7586	7452	7236	7870	7520	199	2300	500	5520	10	1	39820883	3058	-4.68	1.75	12	0.12	-1640.00	4391.00	20000	20240117	-61.60	6600	20240909	16.36	20000	-61.60	20240117	6600	16.36	20240909	20000	-61.60	20240117	6600	16.36	20240909	0.71	N	032500	500	199 억	2163566	N	N	61	N	N
15	20240927	110418	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7670	0	3	0.00	296193480	38688	41.70	7600	7740	7530	9970	5370	7670	7655.95	5.43	226	7936	7802	7586	7452	7236	7870	7520	199	2300	500	5520	10	1	39820883	3054	-4.68	1.75	12	0.10	-1640.00	4391.00	20000	20240117	-61.65	6600	20240909	16.21	20000	-61.65	20240117	6600	16.21	20240909	20000	-61.65	20240117	6600	16.21	20240909	0.71	N	032500	500	199 억	2163566	N	N	61	N	N
16	20240927	100417	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7640	-30	5	-0.39	196738070	25675	27.68	7600	7740	7530	9970	5370	7670	7662.63	5.43	-4409	7936	7802	7586	7452	7236	7870	7520	199	2300	500	5520	10	1	39820883	3042	-4.66	1.74	12	0.06	-1640.00	4391.00	20000	20240117	-61.80	6600	20240909	15.76	20000	-61.80	20240117	6600	15.76	20240909	20000	-61.80	20240117	6600	15.76	20240909	0.71	N	032500	500	199 억	2163566	N	N	61	N	N
17	20240927	090416	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7570	-100	5	-1.30	22887560	3022	3.26	7600	7600	7530	9970	5370	7670	7573.65	5.43	-1870	7936	7802	7586	7452	7236	7870	7520	199	2300	500	5520	10	1	39820883	3014	-4.62	1.72	12	0.01	-1640.00	4391.00	20000	20240117	-62.15	6600	20240909	14.70	20000	-62.15	20240117	6600	14.70	20240909	20000	-62.15	20240117	6600	14.70	20240909	0.71	N	032500	500	199 억	2163566	N	N	61	N	N
18	20240926	160411	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7670	270	2	3.65	705507630	92715	86.22	7380	7720	7370	9620	5180	7400	7609.38	5.41	18662	7733	7566	7483	7316	7233	7525	7275	199	2220	500	5320	10	1	39820883	3054	-4.68	1.75	12	0.23	-1640.00	4391.00	20000	20240117	-61.65	6600	20240909	16.21	20000	-61.65	20240117	6600	16.21	20240909	20000	-61.65	20240117	6600	16.21	20240909	0.73	N	032500	500	199 억	2152709	N	N	61	N	N
19	20240926	150411	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7680	280	2	3.78	614336040	80844	75.18	7380	7720	7370	9620	5180	7400	7599.03	5.41	15669	7733	7566	7483	7316	7233	7525	7275	199	2220	500	5320	10	1	39820883	3058	-4.68	1.75	12	0.20	-1640.00	4391.00	20000	20240117	-61.60	6600	20240909	16.36	20000	-61.60	20240117	6600	16.36	20240909	20000	-61.60	20240117	6600	16.36	20240909	0.73	N	032500	500	199 억	2152709	N	N	9	N	N
20	20240926	140414	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7630	230	2	3.11	477936590	63014	58.60	7380	7720	7370	9620	5180	7400	7584.61	5.41	9022	7733	7566	7483	7316	7233	7525	7275	199	2220	500	5320	10	1	39820883	3038	-4.65	1.74	12	0.16	-1640.00	4391.00	20000	20240117	-61.85	6600	20240909	15.61	20000	-61.85	20240117	6600	15.61	20240909	20000	-61.85	20240117	6600	15.61	20240909	0.73	N	032500	500	199 억	2152709	N	N	9	N	N
21	20240926	130416	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7620	220	2	2.97	424122040	55951	52.03	7380	7720	7370	9620	5180	7400	7580.24	5.41	8716	7733	7566	7483	7316	7233	7525	7275	199	2220	500	5320	10	1	39820883	3034	-4.65	1.74	12	0.14	-1640.00	4391.00	20000	20240117	-61.90	6600	20240909	15.45	20000	-61.90	20240117	6600	15.45	20240909	20000	-61.90	20240117	6600	15.45	20240909	0.73	N	032500	500	199 억	2152709	N	N	9	N	N
22	20240926	120416	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7570	170	2	2.30	291665190	38542	35.84	7380	7720	7370	9620	5180	7400	7567.46	5.41	3553	7733	7566	7483	7316	7233	7525	7275	199	2220	500	5320	10	1	39820883	3014	-4.62	1.72	12	0.10	-1640.00	4391.00	20000	20240117	-62.15	6600	20240909	14.70	20000	-62.15	20240117	6600	14.70	20240909	20000	-62.15	20240117	6600	14.70	20240909	0.73	N	032500	500	199 억	2152709	N	N	9	N	N
23	20240926	110417	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7530	130	2	1.76	263639940	34831	32.39	7380	7720	7370	9620	5180	7400	7569.12	5.41	3778	7733	7566	7483	7316	7233	7525	7275	199	2220	500	5320	10	1	39820883	2999	-4.59	1.71	12	0.09	-1640.00	4391.00	20000	20240117	-62.35	6600	20240909	14.09	20000	-62.35	20240117	6600	14.09	20240909	20000	-62.35	20240117	6600	14.09	20240909	0.73	N	032500	500	199 억	2152709	N	N	9	N	N
24	20240926	100417	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7570	170	2	2.30	222939840	29440	27.38	7380	7720	7370	9620	5180	7400	7572.68	5.41	6406	7733	7566	7483	7316	7233	7525	7275	199	2220	500	5320	10	1	39820883	3014	-4.62	1.72	12	0.07	-1640.00	4391.00	20000	20240117	-62.15	6600	20240909	14.70	20000	-62.15	20240117	6600	14.70	20240909	20000	-62.15	20240117	6600	14.70	20240909	0.73	N	032500	500	199 억	2152709	N	N	9	N	N
25	20240926	090412	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7520	120	2	1.62	37885160	5110	4.75	7380	7530	7370	9620	5180	7400	7413.93	5.41	2491	7733	7566	7483	7316	7233	7525	7275	199	2220	500	5320	10	1	39820883	2995	-4.59	1.71	12	0.01	-1640.00	4391.00	20000	20240117	-62.40	6600	20240909	13.94	20000	-62.40	20240117	6600	13.94	20240909	20000	-62.40	20240117	6600	13.94	20240909	0.73	N	032500	500	199 억	2152709	N	N	9	N	N
26	20240925	160411	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7400	-90	5	-1.20	808237840	107389	49.25	7650	7650	7400	9730	5250	7490	7526.35	5.47	-7022	8016	7752	7576	7312	7136	7665	7225	199	2240	500	5390	10	1	39820883	2947	-4.51	1.69	12	0.27	-1640.00	4391.00	20000	20240117	-63.00	6600	20240909	12.12	20000	-63.00	20240117	6600	12.12	20240909	20000	-63.00	20240117	6600	12.12	20240909	0.73	N	032500	500	199 억	2178403	N	N	9	N	N
27	20240925	150414	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7430	-60	5	-0.80	760965260	101024	46.34	7650	7650	7430	9730	5250	7490	7532.52	5.47	-6937	8016	7752	7576	7312	7136	7665	7225	199	2240	500	5390	10	1	39820883	2959	-4.53	1.69	12	0.25	-1640.00	4391.00	20000	20240117	-62.85	6600	20240909	12.58	20000	-62.85	20240117	6600	12.58	20240909	20000	-62.85	20240117	6600	12.58	20240909	0.73	N	032500	500	199 억	2178403	N	N	13	N	N
28	20240925	140415	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7560	70	2	0.93	568954300	75477	34.62	7650	7650	7450	9730	5250	7490	7538.11	5.47	4561	8016	7752	7576	7312	7136	7665	7225	199	2240	500	5390	10	1	39820883	3010	-4.61	1.72	12	0.19	-1640.00	4391.00	20000	20240117	-62.20	6600	20240909	14.55	20000	-62.20	20240117	6600	14.55	20240909	20000	-62.20	20240117	6600	14.55	20240909	0.73	N	032500	500	199 억	2178403	N	N	13	N	N
29	20240925	130415	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7560	70	2	0.93	530340050	70369	32.28	7650	7650	7450	9730	5250	7490	7536.56	5.47	5829	8016	7752	7576	7312	7136	7665	7225	199	2240	500	5390	10	1	39820883	3010	-4.61	1.72	12	0.18	-1640.00	4391.00	20000	20240117	-62.20	6600	20240909	14.55	20000	-62.20	20240117	6600	14.55	20240909	20000	-62.20	20240117	6600	14.55	20240909	0.73	N	032500	500	199 억	2178403	N	N	13	N	N
30	20240925	120414	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7550	60	2	0.80	427136800	56740	26.02	7650	7650	7450	9730	5250	7490	7527.97	5.47	3676	8016	7752	7576	7312	7136	7665	7225	199	2240	500	5390	10	1	39820883	3006	-4.60	1.72	12	0.14	-1640.00	4391.00	20000	20240117	-62.25	6600	20240909	14.39	20000	-62.25	20240117	6600	14.39	20240909	20000	-62.25	20240117	6600	14.39	20240909	0.73	N	032500	500	199 억	2178403	N	N	13	N	N
31	20240925	110412	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7550	60	2	0.80	270483220	36007	16.51	7650	7650	7450	9730	5250	7490	7511.96	5.47	-5089	8016	7752	7576	7312	7136	7665	7225	199	2240	500	5390	10	1	39820883	3006	-4.60	1.72	12	0.09	-1640.00	4391.00	20000	20240117	-62.25	6600	20240909	14.39	20000	-62.25	20240117	6600	14.39	20240909	20000	-62.25	20240117	6600	14.39	20240909	0.73	N	032500	500	199 억	2178403	N	N	13	N	N
32	20240925	100414	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7560	70	2	0.93	217193690	28942	13.27	7650	7650	7450	9730	5250	7490	7504.45	5.47	-3121	8016	7752	7576	7312	7136	7665	7225	199	2240	500	5390	10	1	39820883	3010	-4.61	1.72	12	0.07	-1640.00	4391.00	20000	20240117	-62.20	6600	20240909	14.55	20000	-62.20	20240117	6600	14.55	20240909	20000	-62.20	20240117	6600	14.55	20240909	0.73	N	032500	500	199 억	2178403	N	N	13	N	N
33	20240925	090413	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7490	0	3	0.00	16728830	2222	1.02	7650	7650	7470	9730	5250	7490	7528.73	5.47	-411	8016	7752	7576	7312	7136	7665	7225	199	2240	500	5390	10	1	39820883	2983	-4.57	1.71	12	0.01	-1640.00	4391.00	20000	20240117	-62.55	6600	20240909	13.48	20000	-62.55	20240117	6600	13.48	20240909	20000	-62.55	20240117	6600	13.48	20240909	0.73	N	032500	500	199 억	2178403	N	N	13	N	N
34	20240924	160411	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7490	90	2	1.22	1654999790	217748	290.26	7540	7840	7400	9620	5180	7400	7600.53	5.50	-8394	7726	7562	7316	7152	6906	7645	7235	199	2220	500	5320	10	1	39820883	2983	-4.57	1.71	12	0.55	-1640.00	4391.00	20000	20240117	-62.55	6600	20240909	13.48	20000	-62.55	20240117	6600	13.48	20240909	20000	-62.55	20240117	6600	13.48	20240909	0.72	N	032500	500	199 억	2189477	N	N	13	N	N
35	20240924	150411	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7490	90	2	1.22	1608626460	211552	282.00	7540	7840	7400	9620	5180	7400	7603.93	5.50	-9926	7726	7562	7316	7152	6906	7645	7235	199	2220	500	5320	10	1	39820883	2983	-4.57	1.71	12	0.53	-1640.00	4391.00	20000	20240117	-62.55	6600	20240909	13.48	20000	-62.55	20240117	6600	13.48	20240909	20000	-62.55	20240117	6600	13.48	20240909	0.72	N	032500	500	199 억	2189477	N	N	1	N	N
36	20240924	140410	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7440	40	2	0.54	1363690790	178769	238.30	7540	7840	7400	9620	5180	7400	7628.23	5.50	-5957	7726	7562	7316	7152	6906	7645	7235	199	2220	500	5320	10	1	39820883	2963	-4.54	1.69	12	0.45	-1640.00	4391.00	20000	20240117	-62.80	6600	20240909	12.73	20000	-62.80	20240117	6600	12.73	20240909	20000	-62.80	20240117	6600	12.73	20240909	0.72	N	032500	500	199 억	2189477	N	N	1	N	N
37	20240924	130412	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7550	150	2	2.03	1030543740	134146	178.82	7540	7840	7450	9620	5180	7400	7682.25	5.50	-3824	7726	7562	7316	7152	6906	7645	7235	199	2220	500	5320	10	1	39820883	3006	-4.60	1.72	12	0.34	-1640.00	4391.00	20000	20240117	-62.25	6600	20240909	14.39	20000	-62.25	20240117	6600	14.39	20240909	20000	-62.25	20240117	6600	14.39	20240909	0.72	N	032500	500	199 억	2189477	N	N	1	N	N
38	20240924	120412	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7560	160	2	2.16	986595080	128332	171.07	7540	7840	7450	9620	5180	7400	7687.83	5.50	-935	7726	7562	7316	7152	6906	7645	7235	199	2220	500	5320	10	1	39820883	3010	-4.61	1.72	12	0.32	-1640.00	4391.00	20000	20240117	-62.20	6600	20240909	14.55	20000	-62.20	20240117	6600	14.55	20240909	20000	-62.20	20240117	6600	14.55	20240909	0.72	N	032500	500	199 억	2189477	N	N	1	N	N
39	20240924	110413	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7540	140	2	1.89	956654110	124366	165.78	7540	7840	7450	9620	5180	7400	7692.25	5.50	2001	7726	7562	7316	7152	6906	7645	7235	199	2220	500	5320	10	1	39820883	3002	-4.60	1.72	12	0.31	-1640.00	4391.00	20000	20240117	-62.30	6600	20240909	14.24	20000	-62.30	20240117	6600	14.24	20240909	20000	-62.30	20240117	6600	14.24	20240909	0.72	N	032500	500	199 억	2189477	N	N	1	N	N
40	20240924	100410	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7760	360	2	4.86	729765380	94615	126.12	7540	7840	7450	9620	5180	7400	7713.00	5.50	15340	7726	7562	7316	7152	6906	7645	7235	199	2220	500	5320	10	1	39820883	3090	-4.73	1.77	12	0.24	-1640.00	4391.00	20000	20240117	-61.20	6600	20240909	17.58	20000	-61.20	20240117	6600	17.58	20240909	20000	-61.20	20240117	6600	17.58	20240909	0.72	N	032500	500	199 억	2189477	N	N	1	N	N
41	20240924	090410	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7710	310	2	4.19	186875480	24527	32.69	7540	7720	7450	9620	5180	7400	7619.17	5.50	8210	7726	7562	7316	7152	6906	7645	7235	199	2220	500	5320	10	1	39820883	3070	-4.70	1.76	12	0.06	-1640.00	4391.00	20000	20240117	-61.45	6600	20240909	16.82	20000	-61.45	20240117	6600	16.82	20240909	20000	-61.45	20240117	6600	16.82	20240909	0.72	N	032500	500	199 억	2189477	N	N	1	N	N
42	20240923	160410	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7400	80	2	1.09	546766820	74827	51.88	7250	7480	7070	9510	5130	7320	7307.07	5.53	-11273	7886	7602	7446	7162	7006	7525	7085	199	2190	500	5270	10	1	39820883	2947	-4.51	1.69	12	0.19	-1640.00	4391.00	20000	20240117	-63.00	6600	20240909	12.12	20000	-63.00	20240117	6600	12.12	20240909	20000	-63.00	20240117	6600	12.12	20240909	0.73	N	032500	500	199 억	2203752	N	N	1	N	N
43	20240923	150411	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7450	130	2	1.78	490795570	67291	46.65	7250	7480	7070	9510	5130	7320	7293.63	5.53	-7364	7886	7602	7446	7162	7006	7525	7085	199	2190	500	5270	10	1	39820883	2967	-4.54	1.70	12	0.17	-1640.00	4391.00	20000	20240117	-62.75	6600	20240909	12.88	20000	-62.75	20240117	6600	12.88	20240909	20000	-62.75	20240117	6600	12.88	20240909	0.73	N	032500	500	199 억	2203752	N	N	4	N	N
44	20240923	140413	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7380	60	2	0.82	380418850	52420	36.34	7250	7400	7070	9510	5130	7320	7257.13	5.53	-988	7886	7602	7446	7162	7006	7525	7085	199	2190	500	5270	10	1	39820883	2939	-4.50	1.68	12	0.13	-1640.00	4391.00	20000	20240117	-63.10	6600	20240909	11.82	20000	-63.10	20240117	6600	11.82	20240909	20000	-63.10	20240117	6600	11.82	20240909	0.73	N	032500	500	199 억	2203752	N	N	4	N	N
45	20240923	130411	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7270	-50	5	-0.68	241612720	33511	23.23	7250	7320	7070	9510	5130	7320	7209.95	5.53	-1214	7886	7602	7446	7162	7006	7525	7085	199	2190	500	5270	10	1	39820883	2895	-4.43	1.66	12	0.08	-1640.00	4391.00	20000	20240117	-63.65	6600	20240909	10.15	20000	-63.65	20240117	6600	10.15	20240909	20000	-63.65	20240117	6600	10.15	20240909	0.73	N	032500	500	199 억	2203752	N	N	4	N	N
46	20240923	120410	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7230	-90	5	-1.23	203724030	28301	19.62	7250	7320	7070	9510	5130	7320	7198.47	5.53	1725	7886	7602	7446	7162	7006	7525	7085	199	2190	500	5270	10	1	39820883	2879	-4.41	1.65	12	0.07	-1640.00	4391.00	20000	20240117	-63.85	6600	20240909	9.55	20000	-63.85	20240117	6600	9.55	20240909	20000	-63.85	20240117	6600	9.55	20240909	0.73	N	032500	500	199 억	2203752	N	N	4	N	N
47	20240923	110412	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7240	-80	5	-1.09	163117330	22680	15.72	7250	7320	7070	9510	5130	7320	7192.12	5.53	3960	7886	7602	7446	7162	7006	7525	7085	199	2190	500	5270	10	1	39820883	2883	-4.41	1.65	12	0.06	-1640.00	4391.00	20000	20240117	-63.80	6600	20240909	9.70	20000	-63.80	20240117	6600	9.70	20240909	20000	-63.80	20240117	6600	9.70	20240909	0.73	N	032500	500	199 억	2203752	N	N	4	N	N
48	20240923	100409	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7240	-80	5	-1.09	120787030	16822	11.66	7250	7320	7070	9510	5130	7320	7180.30	5.53	5045	7886	7602	7446	7162	7006	7525	7085	199	2190	500	5270	10	1	39820883	2883	-4.41	1.65	12	0.04	-1640.00	4391.00	20000	20240117	-63.80	6600	20240909	9.70	20000	-63.80	20240117	6600	9.70	20240909	20000	-63.80	20240117	6600	9.70	20240909	0.73	N	032500	500	199 억	2203752	N	N	4	N	N
49	20240923	090409	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7260	-60	5	-0.82	37049300	5145	3.57	7250	7320	7070	9510	5130	7320	7201.03	5.53	2434	7886	7602	7446	7162	7006	7525	7085	199	2190	500	5270	10	1	39820883	2891	-4.43	1.65	12	0.01	-1640.00	4391.00	20000	20240117	-63.70	6600	20240909	10.00	20000	-63.70	20240117	6600	10.00	20240909	20000	-63.70	20240117	6600	10.00	20240909	0.73	N	032500	500	199 억	2203752	N	N	4	N	N
50	20240913	160352	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7180	-20	5	-0.28	560167840	77743	35.92	7340	7340	7060	9360	5040	7200	7205.39	5.75	-23179	7700	7450	7120	6870	6540	7575	6995	199	2160	500	5180	10	1	39820883	2859	-4.38	1.64	12	0.20	-1640.00	4391.00	20000	20240117	-64.10	6600	20240909	8.79	20000	-64.10	20240117	6600	8.79	20240909	20000	-64.10	20240117	6600	8.79	20240909	0.75	N	032500	500	199 억	2290823	N	N	18	N	N
51	20240913	150356	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7290	90	2	1.25	489047900	67886	31.37	7340	7340	7060	9360	5040	7200	7203.96	5.75	-22481	7700	7450	7120	6870	6540	7575	6995	199	2160	500	5180	10	1	39820883	2903	-4.45	1.66	12	0.17	-1640.00	4391.00	20000	20240117	-63.55	6600	20240909	10.45	20000	-63.55	20240117	6600	10.45	20240909	20000	-63.55	20240117	6600	10.45	20240909	0.75	N	032500	500	199 억	2290823	N	N	0	N	N
52	20240913	140357	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7210	10	2	0.14	386512360	53737	24.83	7340	7340	7060	9360	5040	7200	7192.67	5.75	-16732	7700	7450	7120	6870	6540	7575	6995	199	2160	500	5180	10	1	39820883	2871	-4.40	1.64	12	0.13	-1640.00	4391.00	20000	20240117	-63.95	6600	20240909	9.24	20000	-63.95	20240117	6600	9.24	20240909	20000	-63.95	20240117	6600	9.24	20240909	0.75	N	032500	500	199 억	2290823	N	N	0	N	N
53	20240913	130353	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7190	-10	5	-0.14	357150540	49652	22.94	7340	7340	7060	9360	5040	7200	7193.07	5.75	-14180	7700	7450	7120	6870	6540	7575	6995	199	2160	500	5180	10	1	39820883	2863	-4.38	1.64	12	0.12	-1640.00	4391.00	20000	20240117	-64.05	6600	20240909	8.94	20000	-64.05	20240117	6600	8.94	20240909	20000	-64.05	20240117	6600	8.94	20240909	0.75	N	032500	500	199 억	2290823	N	N	0	N	N
54	20240913	120355	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7170	-30	5	-0.42	289395310	40262	18.60	7340	7340	7060	9360	5040	7200	7187.80	5.75	-12775	7700	7450	7120	6870	6540	7575	6995	199	2160	500	5180	10	1	39820883	2855	-4.37	1.63	12	0.10	-1640.00	4391.00	20000	20240117	-64.15	6600	20240909	8.64	20000	-64.15	20240117	6600	8.64	20240909	20000	-64.15	20240117	6600	8.64	20240909	0.75	N	032500	500	199 억	2290823	N	N	0	N	N
55	20240913	110355	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7210	10	2	0.14	189160110	26300	12.15	7340	7340	7060	9360	5040	7200	7192.40	5.75	-10994	7700	7450	7120	6870	6540	7575	6995	199	2160	500	5180	10	1	39820883	2871	-4.40	1.64	12	0.07	-1640.00	4391.00	20000	20240117	-63.95	6600	20240909	9.24	20000	-63.95	20240117	6600	9.24	20240909	20000	-63.95	20240117	6600	9.24	20240909	0.75	N	032500	500	199 억	2290823	N	N	0	N	N
56	20240913	100355	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7220	20	2	0.28	133552500	18581	8.59	7340	7340	7060	9360	5040	7200	7187.58	5.75	-6717	7700	7450	7120	6870	6540	7575	6995	199	2160	500	5180	10	1	39820883	2875	-4.40	1.64	12	0.05	-1640.00	4391.00	20000	20240117	-63.90	6600	20240909	9.39	20000	-63.90	20240117	6600	9.39	20240909	20000	-63.90	20240117	6600	9.39	20240909	0.75	N	032500	500	199 억	2290823	N	N	0	N	N
57	20240913	090356	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7240	40	2	0.56	19138130	2628	1.21	7340	7340	7240	9360	5040	7200	7282.39	5.75	73	7700	7450	7120	6870	6540	7575	6995	199	2160	500	5180	10	1	39820883	2883	-4.41	1.65	12	0.01	-1640.00	4391.00	20000	20240117	-63.80	6600	20240909	9.70	20000	-63.80	20240117	6600	9.70	20240909	20000	-63.80	20240117	6600	9.70	20240909	0.75	N	032500	500	199 억	2290823	N	N	0	N	N
58	20240912	160353	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7200	470	2	6.98	1559377830	216351	332.25	6790	7370	6790	8740	4720	6730	7207.70	5.85	51494	7050	6890	6780	6620	6510	6970	6700	199	2010	500	4840	10	1	39820883	2867	-4.39	1.64	12	0.54	-1640.00	4391.00	20000	20240117	-64.00	6600	20240909	9.09	20000	-64.00	20240117	6600	9.09	20240909	20000	-64.00	20240117	6600	9.09	20240909	0.74	N	032500	500	199 억	2329237	N	N	781	N	N
59	20240912	150353	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7340	610	2	9.06	1331383530	184822	283.83	6790	7370	6790	8740	4720	6730	7203.60	5.85	56079	7050	6890	6780	6620	6510	6970	6700	199	2010	500	4840	10	1	39820883	2923	-4.48	1.67	12	0.46	-1640.00	4391.00	20000	20240117	-63.30	6600	20240909	11.21	20000	-63.30	20240117	6600	11.21	20240909	20000	-63.30	20240117	6600	11.21	20240909	0.74	N	032500	500	199 억	2329237	N	N	781	N	N
60	20240912	140355	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7300	570	2	8.47	1175897410	163643	251.31	6790	7360	6790	8740	4720	6730	7185.75	5.85	47071	7050	6890	6780	6620	6510	6970	6700	199	2010	500	4840	10	1	39820883	2907	-4.45	1.66	12	0.41	-1640.00	4391.00	20000	20240117	-63.50	6600	20240909	10.61	20000	-63.50	20240117	6600	10.61	20240909	20000	-63.50	20240117	6600	10.61	20240909	0.74	N	032500	500	199 억	2329237	N	N	781	N	N
61	20240912	130353	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7300	570	2	8.47	877324540	122879	188.71	6790	7320	6790	8740	4720	6730	7139.74	5.85	40671	7050	6890	6780	6620	6510	6970	6700	199	2010	500	4840	10	1	39820883	2907	-4.45	1.66	12	0.31	-1640.00	4391.00	20000	20240117	-63.50	6600	20240909	10.61	20000	-63.50	20240117	6600	10.61	20240909	20000	-63.50	20240117	6600	10.61	20240909	0.74	N	032500	500	199 억	2329237	N	N	781	N	N
62	20240912	120352	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7250	520	2	7.73	620525210	87499	134.37	6790	7270	6790	8740	4720	6730	7091.80	5.85	28589	7050	6890	6780	6620	6510	6970	6700	199	2010	500	4840	10	1	39820883	2887	-4.42	1.65	12	0.22	-1640.00	4391.00	20000	20240117	-63.75	6600	20240909	9.85	20000	-63.75	20240117	6600	9.85	20240909	20000	-63.75	20240117	6600	9.85	20240909	0.74	N	032500	500	199 억	2329237	N	N	781	N	N
63	20240912	110352	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7070	340	2	5.05	398368590	56450	86.69	6790	7250	6790	8740	4720	6730	7057.02	5.85	11712	7050	6890	6780	6620	6510	6970	6700	199	2010	500	4840	10	1	39820883	2815	-4.31	1.61	12	0.14	-1640.00	4391.00	20000	20240117	-64.65	6600	20240909	7.12	20000	-64.65	20240117	6600	7.12	20240909	20000	-64.65	20240117	6600	7.12	20240909	0.74	N	032500	500	199 억	2329237	N	N	781	N	N
64	20240912	100353	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7040	310	2	4.61	341420820	48327	74.22	6790	7250	6790	8740	4720	6730	7064.80	5.85	12646	7050	6890	6780	6620	6510	6970	6700	199	2010	500	4840	10	1	39820883	2803	-4.29	1.60	12	0.12	-1640.00	4391.00	20000	20240117	-64.80	6600	20240909	6.67	20000	-64.80	20240117	6600	6.67	20240909	20000	-64.80	20240117	6600	6.67	20240909	0.74	N	032500	500	199 억	2329237	N	N	781	N	N
65	20240912	090353	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6930	200	2	2.97	27941090	4075	6.26	6790	6930	6790	8740	4720	6730	6856.71	5.85	2887	7050	6890	6780	6620	6510	6970	6700	199	2010	500	4840	10	1	39820883	2760	-4.23	1.58	12	0.01	-1640.00	4391.00	20000	20240117	-65.35	6600	20240909	5.00	20000	-65.35	20240117	6600	5.00	20240909	20000	-65.35	20240117	6600	5.00	20240909	0.74	N	032500	500	199 억	2329237	N	N	781	N	N
66	20240911	160346	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6730	70	2	1.05	440696220	64756	63.22	6670	6940	6670	8650	4670	6660	6805.49	5.83	1124	6966	6812	6736	6582	6506	6775	6545	199	1990	500	4790	10	1	39820883	2680	-4.10	1.53	12	0.16	-1640.00	4391.00	20000	20240117	-66.35	6600	20240909	1.97	20000	-66.35	20240117	6600	1.97	20240909	20000	-66.35	20240117	6600	1.97	20240909	0.75	N	032500	500	199 억	2323259	N	N	781	N	N
67	20240911	150349	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6760	100	2	1.50	415366140	60998	59.55	6670	6940	6670	8650	4670	6660	6809.50	5.83	849	6966	6812	6736	6582	6506	6775	6545	199	1990	500	4790	10	1	39820883	2692	-4.12	1.54	12	0.15	-1640.00	4391.00	20000	20240117	-66.20	6600	20240909	2.42	20000	-66.20	20240117	6600	2.42	20240909	20000	-66.20	20240117	6600	2.42	20240909	0.75	N	032500	500	199 억	2323259	N	N	1370	N	N
68	20240911	140349	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6770	110	2	1.65	360896620	52915	51.66	6670	6940	6670	8650	4670	6660	6820.31	5.83	4379	6966	6812	6736	6582	6506	6775	6545	199	1990	500	4790	10	1	39820883	2696	-4.13	1.54	12	0.13	-1640.00	4391.00	20000	20240117	-66.15	6600	20240909	2.58	20000	-66.15	20240117	6600	2.58	20240909	20000	-66.15	20240117	6600	2.58	20240909	0.75	N	032500	500	199 억	2323259	N	N	1370	N	N
69	20240911	130347	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6790	130	2	1.95	299636890	43875	42.84	6670	6940	6670	8650	4670	6660	6829.33	5.83	6821	6966	6812	6736	6582	6506	6775	6545	199	1990	500	4790	10	1	39820883	2704	-4.14	1.55	12	0.11	-1640.00	4391.00	20000	20240117	-66.05	6600	20240909	2.88	20000	-66.05	20240117	6600	2.88	20240909	20000	-66.05	20240117	6600	2.88	20240909	0.75	N	032500	500	199 억	2323259	N	N	1370	N	N
70	20240911	120351	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6820	160	2	2.40	273019930	39960	39.01	6670	6940	6670	8650	4670	6660	6832.33	5.83	7753	6966	6812	6736	6582	6506	6775	6545	199	1990	500	4790	10	1	39820883	2716	-4.16	1.55	12	0.10	-1640.00	4391.00	20000	20240117	-65.90	6600	20240909	3.33	20000	-65.90	20240117	6600	3.33	20240909	20000	-65.90	20240117	6600	3.33	20240909	0.75	N	032500	500	199 억	2323259	N	N	1370	N	N
71	20240911	110345	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6770	110	2	1.65	253970450	37162	36.28	6670	6940	6670	8650	4670	6660	6834.14	5.83	7722	6966	6812	6736	6582	6506	6775	6545	199	1990	500	4790	10	1	39820883	2696	-4.13	1.54	12	0.09	-1640.00	4391.00	20000	20240117	-66.15	6600	20240909	2.58	20000	-66.15	20240117	6600	2.58	20240909	20000	-66.15	20240117	6600	2.58	20240909	0.75	N	032500	500	199 억	2323259	N	N	1370	N	N
72	20240911	100347	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6880	220	2	3.30	201562130	29491	28.79	6670	6920	6670	8650	4670	6660	6834.70	5.83	10100	6966	6812	6736	6582	6506	6775	6545	199	1990	500	4790	10	1	39820883	2740	-4.20	1.57	12	0.07	-1640.00	4391.00	20000	20240117	-65.60	6600	20240909	4.24	20000	-65.60	20240117	6600	4.24	20240909	20000	-65.60	20240117	6600	4.24	20240909	0.75	N	032500	500	199 억	2323259	N	N	1370	N	N
73	20240911	090350	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6730	70	2	1.05	8783390	1313	1.28	6670	6760	6670	8650	4670	6660	6689.56	5.83	485	6966	6812	6736	6582	6506	6775	6545	199	1990	500	4790	10	1	39820883	2680	-4.10	1.53	12	0.00	-1640.00	4391.00	20000	20240117	-66.35	6600	20240909	1.97	20000	-66.35	20240117	6600	1.97	20240909	20000	-66.35	20240117	6600	1.97	20240909	0.75	N	032500	500	199 억	2323259	N	N	1370	N	N
74	20240910	160347	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6660	-210	5	-3.06	687246900	102091	73.02	6810	6890	6660	8930	4810	6870	6731.75	5.97	-15360	7116	6992	6796	6672	6476	7055	6735	199	2060	500	4940	10	1	39820883	2652	-4.06	1.52	12	0.26	-1640.00	4391.00	20000	20240117	-66.70	6600	20240909	0.91	20000	-66.70	20240117	6600	0.91	20240909	20000	-66.70	20240117	6600	0.91	20240909	0.74	N	032500	500	199 억	2378154	N	N	1370	N	N
75	20240910	150350	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6700	-170	5	-2.47	643807300	95580	68.36	6810	6890	6660	8930	4810	6870	6735.80	5.97	-16183	7116	6992	6796	6672	6476	7055	6735	199	2060	500	4940	10	1	39820883	2668	-4.09	1.53	12	0.24	-1640.00	4391.00	20000	20240117	-66.50	6600	20240909	1.52	20000	-66.50	20240117	6600	1.52	20240909	20000	-66.50	20240117	6600	1.52	20240909	0.74	N	032500	500	199 억	2378154	N	N	0	N	N
76	20240910	140348	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6750	-120	5	-1.75	541369220	80376	57.48	6810	6890	6660	8930	4810	6870	6735.46	5.97	-17854	7116	6992	6796	6672	6476	7055	6735	199	2060	500	4940	10	1	39820883	2688	-4.12	1.54	12	0.20	-1640.00	4391.00	20000	20240117	-66.25	6600	20240909	2.27	20000	-66.25	20240117	6600	2.27	20240909	20000	-66.25	20240117	6600	2.27	20240909	0.74	N	032500	500	199 억	2378154	N	N	0	N	N
77	20240910	130348	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6670	-200	5	-2.91	467850080	69420	49.65	6810	6890	6670	8930	4810	6870	6739.41	5.97	-16319	7116	6992	6796	6672	6476	7055	6735	199	2060	500	4940	10	1	39820883	2656	-4.07	1.52	12	0.17	-1640.00	4391.00	20000	20240117	-66.65	6600	20240909	1.06	20000	-66.65	20240117	6600	1.06	20240909	20000	-66.65	20240117	6600	1.06	20240909	0.74	N	032500	500	199 억	2378154	N	N	0	N	N
78	20240910	120346	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6720	-150	5	-2.18	358700640	53100	37.98	6810	6890	6700	8930	4810	6870	6755.19	5.97	-10279	7116	6992	6796	6672	6476	7055	6735	199	2060	500	4940	10	1	39820883	2676	-4.10	1.53	12	0.13	-1640.00	4391.00	20000	20240117	-66.40	6600	20240909	1.82	20000	-66.40	20240117	6600	1.82	20240909	20000	-66.40	20240117	6600	1.82	20240909	0.74	N	032500	500	199 억	2378154	N	N	0	N	N
79	20240910	110346	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6730	-140	5	-2.04	259034150	38243	27.35	6810	6890	6720	8930	4810	6870	6773.37	5.97	-8924	7116	6992	6796	6672	6476	7055	6735	199	2060	500	4940	10	1	39820883	2680	-4.10	1.53	12	0.10	-1640.00	4391.00	20000	20240117	-66.35	6600	20240909	1.97	20000	-66.35	20240117	6600	1.97	20240909	20000	-66.35	20240117	6600	1.97	20240909	0.74	N	032500	500	199 억	2378154	N	N	0	N	N
80	20240910	100348	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6780	-90	5	-1.31	146397670	21543	15.41	6810	6890	6720	8930	4810	6870	6795.60	5.97	-9696	7116	6992	6796	6672	6476	7055	6735	199	2060	500	4940	10	1	39820883	2700	-4.13	1.54	12	0.05	-1640.00	4391.00	20000	20240117	-66.10	6600	20240909	2.73	20000	-66.10	20240117	6600	2.73	20240909	20000	-66.10	20240117	6600	2.73	20240909	0.74	N	032500	500	199 억	2378154	N	N	0	N	N
81	20240910	090347	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6880	10	2	0.15	21828990	3193	2.28	6810	6890	6810	8930	4810	6870	6836.51	5.97	-1924	7116	6992	6796	6672	6476	7055	6735	199	2060	500	4940	10	1	39820883	2740	-4.20	1.57	12	0.01	-1640.00	4391.00	20000	20240117	-65.60	6600	20240909	4.24	20000	-65.60	20240117	6600	4.24	20240909	20000	-65.60	20240117	6600	4.24	20240909	0.74	N	032500	500	199 억	2378154	N	N	0	N	N
82	20240909	160341	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	6870	10	2	0.15	945097040	139511	78.30	6700	6920	6600	8910	4810	6860	6774.30	6.02	-6517	7306	7082	6936	6712	6566	7010	6640	199	2050	500	4930	10	1	39820883	2736	-4.19	1.56	12	0.35	-1640.00	4391.00	20000	20240117	-65.65	6600	20240909	4.09	20000	-65.65	20240117	6600	4.09	20240909	20000	-65.65	20240117	6600	4.09	20240909	0.74	N	032500	500	199 억	2397296	N	N	1	N	N
83	20240909	150344	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	6860	0	3	0.00	856632460	126651	71.09	6700	6910	6600	8910	4810	6860	6763.72	6.02	-6049	7306	7082	6936	6712	6566	7010	6640	199	2050	500	4930	10	1	39820883	2732	-4.18	1.56	12	0.32	-1640.00	4391.00	20000	20240117	-65.70	6600	20240909	3.94	20000	-65.70	20240117	6600	3.94	20240909	20000	-65.70	20240117	6600	3.94	20240909	0.74	N	032500	500	199 억	2397296	N	N	1	N	N
84	20240909	140345	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	6890	30	2	0.44	787072930	116545	65.41	6700	6910	6600	8910	4810	6860	6753.38	6.02	-3265	7306	7082	6936	6712	6566	7010	6640	199	2050	500	4930	10	1	39820883	2744	-4.20	1.57	12	0.29	-1640.00	4391.00	20000	20240117	-65.55	6600	20240909	4.39	20000	-65.55	20240117	6600	4.39	20240909	20000	-65.55	20240117	6600	4.39	20240909	0.74	N	032500	500	199 억	2397296	N	N	1	N	N
85	20240909	130342	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	6890	30	2	0.44	648721770	96487	54.16	6700	6910	6600	8910	4810	6860	6723.41	6.02	-89	7306	7082	6936	6712	6566	7010	6640	199	2050	500	4930	10	1	39820883	2744	-4.20	1.57	12	0.24	-1640.00	4391.00	20000	20240117	-65.55	6600	20240909	4.39	20000	-65.55	20240117	6600	4.39	20240909	20000	-65.55	20240117	6600	4.39	20240909	0.74	N	032500	500	199 억	2397296	N	N	1	N	N
86	20240909	120341	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	6870	10	2	0.15	586498150	87452	49.08	6700	6890	6600	8910	4810	6860	6706.52	6.02	2104	7306	7082	6936	6712	6566	7010	6640	199	2050	500	4930	10	1	39820883	2736	-4.19	1.56	12	0.22	-1640.00	4391.00	20000	20240117	-65.65	6600	20240909	4.09	20000	-65.65	20240117	6600	4.09	20240909	20000	-65.65	20240117	6600	4.09	20240909	0.74	N	032500	500	199 억	2397296	N	N	1	N	N
87	20240909	110342	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	6760	-100	5	-1.46	521813580	77975	43.76	6700	6800	6600	8910	4810	6860	6692.06	6.02	2443	7306	7082	6936	6712	6566	7010	6640	199	2050	500	4930	10	1	39820883	2692	-4.12	1.54	12	0.20	-1640.00	4391.00	20000	20240117	-66.20	6600	20240909	2.42	20000	-66.20	20240117	6600	2.42	20240909	20000	-66.20	20240117	6600	2.42	20240909	0.74	N	032500	500	199 억	2397296	N	N	1	N	N
88	20240909	100345	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	6700	-160	5	-2.33	395621860	59197	33.23	6700	6780	6600	8910	4810	6860	6683.14	6.02	1398	7306	7082	6936	6712	6566	7010	6640	199	2050	500	4930	10	1	39820883	2668	-4.09	1.53	12	0.15	-1640.00	4391.00	20000	20240117	-66.50	6600	20240909	1.52	20000	-66.50	20240117	6600	1.52	20240909	20000	-66.50	20240117	6600	1.52	20240909	0.74	N	032500	500	199 억	2397296	N	N	1	N	N
89	20240909	090340	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	6680	-180	5	-2.62	45258300	6730	3.78	6700	6780	6680	8910	4810	6860	6724.86	6.02	-1713	7306	7082	6936	6712	6566	7010	6640	199	2050	500	4930	10	1	39820883	2660	-4.07	1.52	12	0.02	-1640.00	4391.00	20000	20240117	-66.60	6680	20240909	0.00	20000	-66.60	20240117	6680	0.00	20240909	20000	-66.60	20240117	6680	0.00	20240909	0.74	N	032500	500	199 억	2397296	N	N	1	N	N
90	20240906	160339	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	6860	-340	5	-4.72	1226595930	177118	187.47	7150	7160	6790	9360	5040	7200	6925.25	6.16	-23418	7393	7296	7153	7056	6913	7225	6985	199	2160	500	5180	10	1	39820883	2732	-4.18	1.56	12	0.44	-1640.00	4391.00	20000	20240117	-65.70	6790	20240906	1.03	20000	-65.70	20240117	6790	1.03	20240906	20000	-65.70	20240117	6790	1.03	20240906	0.74	N	032500	500	199 억	2454258	N	N	1	N	N
91	20240906	150344	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	6850	-350	5	-4.86	1122155180	161889	171.35	7150	7160	6790	9360	5040	7200	6931.58	6.16	-23731	7393	7296	7153	7056	6913	7225	6985	199	2160	500	5180	10	1	39820883	2728	-4.18	1.56	12	0.41	-1640.00	4391.00	20000	20240117	-65.75	6790	20240906	0.88	20000	-65.75	20240117	6790	0.88	20240906	20000	-65.75	20240117	6790	0.88	20240906	0.74	N	032500	500	199 억	2454258	N	N	0	N	N
92	20240906	140345	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	6850	-350	5	-4.86	851961640	122302	129.45	7150	7160	6830	9360	5040	7200	6965.99	6.16	-21248	7393	7296	7153	7056	6913	7225	6985	199	2160	500	5180	10	1	39820883	2728	-4.18	1.56	12	0.31	-1640.00	4391.00	20000	20240117	-65.75	6830	20240906	0.29	20000	-65.75	20240117	6830	0.29	20240906	20000	-65.75	20240117	6830	0.29	20240906	0.74	N	032500	500	199 억	2454258	N	N	0	N	N
93	20240906	130341	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	6900	-300	5	-4.17	627716860	89641	94.88	7150	7160	6890	9360	5040	7200	7002.49	6.16	-20671	7393	7296	7153	7056	6913	7225	6985	199	2160	500	5180	10	1	39820883	2748	-4.21	1.57	12	0.23	-1640.00	4391.00	20000	20240117	-65.50	6890	20240906	0.15	20000	-65.50	20240117	6890	0.15	20240906	20000	-65.50	20240117	6890	0.15	20240906	0.74	N	032500	500	199 억	2454258	N	N	0	N	N
94	20240906	120344	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	6950	-250	5	-3.47	493926840	70326	74.44	7150	7160	6930	9360	5040	7200	7023.31	6.16	-16020	7393	7296	7153	7056	6913	7225	6985	199	2160	500	5180	10	1	39820883	2768	-4.24	1.58	12	0.18	-1640.00	4391.00	20000	20240117	-65.25	6930	20240906	0.29	20000	-65.25	20240117	6930	0.29	20240906	20000	-65.25	20240117	6930	0.29	20240906	0.74	N	032500	500	199 억	2454258	N	N	0	N	N
95	20240906	110345	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7010	-190	5	-2.64	357086470	50696	53.66	7150	7160	6980	9360	5040	7200	7043.58	6.16	-9313	7393	7296	7153	7056	6913	7225	6985	199	2160	500	5180	10	1	39820883	2791	-4.27	1.60	12	0.13	-1640.00	4391.00	20000	20240117	-64.95	6980	20240906	0.43	20000	-64.95	20240117	6980	0.43	20240906	20000	-64.95	20240117	6980	0.43	20240906	0.74	N	032500	500	199 억	2454258	N	N	0	N	N
96	20240906	100341	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7010	-190	5	-2.64	187459520	26491	28.04	7150	7160	7010	9360	5040	7200	7076.19	6.16	-7632	7393	7296	7153	7056	6913	7225	6985	199	2160	500	5180	10	1	39820883	2791	-4.27	1.60	12	0.07	-1640.00	4391.00	20000	20240117	-64.95	7010	20240906	0.00	20000	-64.95	20240117	7010	0.00	20240906	20000	-64.95	20240117	7010	0.00	20240906	0.74	N	032500	500	199 억	2454258	N	N	0	N	N
97	20240906	090343	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7100	-100	5	-1.39	69362510	9733	10.30	7150	7160	7070	9360	5040	7200	7126.28	6.16	-4124	7393	7296	7153	7056	6913	7225	6985	199	2160	500	5180	10	1	39820883	2827	-4.33	1.62	12	0.02	-1640.00	4391.00	20000	20240117	-64.50	7010	20240905	1.28	20000	-64.50	20240117	7010	1.28	20240905	20000	-64.50	20240117	7010	1.28	20240905	0.74	N	032500	500	199 억	2454258	N	N	0	N	N
98	20240905	160337	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7200	0	3	0.00	667132120	93580	44.54	7220	7250	7010	9360	5040	7200	7128.98	6.23	-571	7506	7352	7186	7032	6866	7270	6950	199	2160	500	5180	10	1	39820883	2867	-4.39	1.64	12	0.24	-1640.00	4391.00	20000	20240117	-64.00	7010	20240905	2.71	20000	-64.00	20240117	7010	2.71	20240905	20000	-64.00	20240117	7010	2.71	20240905	0.74	N	032500	500	199 억	2481060	N	N	540	N	N
99	20240905	150342	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7150	-50	5	-0.69	612825730	86019	40.94	7220	7250	7010	9360	5040	7200	7124.31	6.23	-1635	7506	7352	7186	7032	6866	7270	6950	199	2160	500	5180	10	1	39820883	2847	-4.36	1.63	12	0.22	-1640.00	4391.00	20000	20240117	-64.25	7010	20240905	2.00	20000	-64.25	20240117	7010	2.00	20240905	20000	-64.25	20240117	7010	2.00	20240905	0.74	N	032500	500	199 억	2481060	N	N	540	N	N
100	20240905	140341	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7070	-130	5	-1.81	543716320	76296	36.32	7220	7250	7010	9360	5040	7200	7126.41	6.23	-4422	7506	7352	7186	7032	6866	7270	6950	199	2160	500	5180	10	1	39820883	2815	-4.31	1.61	12	0.19	-1640.00	4391.00	20000	20240117	-64.65	7010	20240905	0.86	20000	-64.65	20240117	7010	0.86	20240905	20000	-64.65	20240117	7010	0.86	20240905	0.74	N	032500	500	199 억	2481060	N	N	540	N	N
101	20240905	130343	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7060	-140	5	-1.94	363023620	50647	24.11	7220	7250	7060	9360	5040	7200	7167.72	6.23	-9615	7506	7352	7186	7032	6866	7270	6950	199	2160	500	5180	10	1	39820883	2811	-4.30	1.61	12	0.13	-1640.00	4391.00	20000	20240117	-64.70	7020	20240904	0.57	20000	-64.70	20240117	7020	0.57	20240904	20000	-64.70	20240117	7020	0.57	20240904	0.74	N	032500	500	199 억	2481060	N	N	540	N	N
102	20240905	120338	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7150	-50	5	-0.69	275544660	38329	18.24	7220	7250	7100	9360	5040	7200	7188.93	6.23	-3641	7506	7352	7186	7032	6866	7270	6950	199	2160	500	5180	10	1	39820883	2847	-4.36	1.63	12	0.10	-1640.00	4391.00	20000	20240117	-64.25	7020	20240904	1.85	20000	-64.25	20240117	7020	1.85	20240904	20000	-64.25	20240117	7020	1.85	20240904	0.74	N	032500	500	199 억	2481060	N	N	540	N	N
103	20240905	110340	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7180	-20	5	-0.28	197085630	27360	13.02	7220	7250	7100	9360	5040	7200	7203.42	6.23	-342	7506	7352	7186	7032	6866	7270	6950	199	2160	500	5180	10	1	39820883	2859	-4.38	1.64	12	0.07	-1640.00	4391.00	20000	20240117	-64.10	7020	20240904	2.28	20000	-64.10	20240117	7020	2.28	20240904	20000	-64.10	20240117	7020	2.28	20240904	0.74	N	032500	500	199 억	2481060	N	N	540	N	N
104	20240905	100339	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7200	0	3	0.00	117722810	16345	7.78	7220	7250	7100	9360	5040	7200	7202.37	6.23	3987	7506	7352	7186	7032	6866	7270	6950	199	2160	500	5180	10	1	39820883	2867	-4.39	1.64	12	0.04	-1640.00	4391.00	20000	20240117	-64.00	7020	20240904	2.56	20000	-64.00	20240117	7020	2.56	20240904	20000	-64.00	20240117	7020	2.56	20240904	0.74	N	032500	500	199 억	2481060	N	N	540	N	N
105	20240905	090342	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7170	-30	5	-0.42	9653580	1346	0.64	7220	7220	7100	9360	5040	7200	7172.05	6.23	-136	7506	7352	7186	7032	6866	7270	6950	199	2160	500	5180	10	1	39820883	2855	-4.37	1.63	12	0.00	-1640.00	4391.00	20000	20240117	-64.15	7020	20240904	2.14	20000	-64.15	20240117	7020	2.14	20240904	20000	-64.15	20240117	7020	2.14	20240904	0.74	N	032500	500	199 억	2481060	N	N	540	N	N
106	20240904	160334	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7200	-200	5	-2.70	1493162550	209253	156.60	7330	7340	7020	9620	5180	7400	7135.65	6.47	-67815	7733	7566	7483	7316	7233	7525	7275	199	2220	500	5320	10	1	39820883	2867	-4.39	1.64	12	0.53	-1640.00	4391.00	20000	20240117	-64.00	7020	20240904	2.56	20000	-64.00	20240117	7020	2.56	20240904	20000	-64.00	20240117	7020	2.56	20240904	0.74	N	032500	500	199 억	2574543	N	N	540	N	N
107	20240904	150337	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7090	-310	5	-4.19	1397034330	195816	146.54	7330	7340	7020	9620	5180	7400	7134.42	6.47	-60828	7733	7566	7483	7316	7233	7525	7275	199	2220	500	5320	10	1	39820883	2823	-4.32	1.61	12	0.49	-1640.00	4391.00	20000	20240117	-64.55	7020	20240904	1.00	20000	-64.55	20240117	7020	1.00	20240904	20000	-64.55	20240117	7020	1.00	20240904	0.74	N	032500	500	199 억	2574543	N	N	91	N	N
108	20240904	140338	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7090	-310	5	-4.19	1074657640	150187	112.39	7330	7340	7070	9620	5180	7400	7155.46	6.47	-46136	7733	7566	7483	7316	7233	7525	7275	199	2220	500	5320	10	1	39820883	2823	-4.32	1.61	12	0.38	-1640.00	4391.00	20000	20240117	-64.55	7070	20240904	0.28	20000	-64.55	20240117	7070	0.28	20240904	20000	-64.55	20240117	7070	0.28	20240904	0.74	N	032500	500	199 억	2574543	N	N	91	N	N
109	20240904	130338	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7100	-300	5	-4.05	945198550	131920	98.72	7330	7340	7080	9620	5180	7400	7164.94	6.47	-44250	7733	7566	7483	7316	7233	7525	7275	199	2220	500	5320	10	1	39820883	2827	-4.33	1.62	12	0.33	-1640.00	4391.00	20000	20240117	-64.50	7080	20240904	0.28	20000	-64.50	20240117	7080	0.28	20240904	20000	-64.50	20240117	7080	0.28	20240904	0.74	N	032500	500	199 억	2574543	N	N	91	N	N
110	20240904	120336	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7170	-230	5	-3.11	679256210	94566	70.77	7330	7340	7100	9620	5180	7400	7182.88	6.47	-19009	7733	7566	7483	7316	7233	7525	7275	199	2220	500	5320	10	1	39820883	2855	-4.37	1.63	12	0.24	-1640.00	4391.00	20000	20240117	-64.15	7100	20240904	0.99	20000	-64.15	20240117	7100	0.99	20240904	20000	-64.15	20240117	7100	0.99	20240904	0.74	N	032500	500	199 억	2574543	N	N	91	N	N
111	20240904	110336	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7220	-180	5	-2.43	580651840	80844	60.50	7330	7340	7100	9620	5180	7400	7182.37	6.47	-16333	7733	7566	7483	7316	7233	7525	7275	199	2220	500	5320	10	1	39820883	2875	-4.40	1.64	12	0.20	-1640.00	4391.00	20000	20240117	-63.90	7100	20240904	1.69	20000	-63.90	20240117	7100	1.69	20240904	20000	-63.90	20240117	7100	1.69	20240904	0.74	N	032500	500	199 억	2574543	N	N	91	N	N
112	20240904	100338	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7210	-190	5	-2.57	404849360	56335	42.16	7330	7340	7100	9620	5180	7400	7186.46	6.47	-7781	7733	7566	7483	7316	7233	7525	7275	199	2220	500	5320	10	1	39820883	2871	-4.40	1.64	12	0.14	-1640.00	4391.00	20000	20240117	-63.95	7100	20240904	1.55	20000	-63.95	20240117	7100	1.55	20240904	20000	-63.95	20240117	7100	1.55	20240904	0.74	N	032500	500	199 억	2574543	N	N	91	N	N
113	20240904	090336	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7170	-230	5	-3.11	130456900	18093	13.54	7330	7340	7100	9620	5180	7400	7210.35	6.47	-1139	7733	7566	7483	7316	7233	7525	7275	199	2220	500	5320	10	1	39820883	2855	-4.37	1.63	12	0.05	-1640.00	4391.00	20000	20240117	-64.15	7100	20240904	0.99	20000	-64.15	20240117	7100	0.99	20240904	20000	-64.15	20240117	7100	0.99	20240904	0.74	N	032500	500	199 억	2574543	N	N	91	N	N
114	20240903	160332	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7400	-150	5	-1.99	991040720	132319	58.65	7440	7650	7400	9810	5290	7550	7490.21	6.57	-37581	7836	7692	7536	7392	7236	7615	7315	199	2260	500	5430	10	1	39820883	2947	-4.51	1.69	12	0.33	-1640.00	4391.00	20000	20240117	-63.00	7380	20240902	0.27	20000	-63.00	20240117	7380	0.27	20240902	20000	-63.00	20240117	7380	0.27	20240902	0.76	N	032500	500	199 억	2616178	N	N	91	N	N
115	20240903	150334	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7430	-120	5	-1.59	821147730	109382	48.48	7440	7650	7420	9810	5290	7550	7507.16	6.57	-30695	7836	7692	7536	7392	7236	7615	7315	199	2260	500	5430	10	1	39820883	2959	-4.53	1.69	12	0.27	-1640.00	4391.00	20000	20240117	-62.85	7380	20240902	0.68	20000	-62.85	20240117	7380	0.68	20240902	20000	-62.85	20240117	7380	0.68	20240902	0.76	N	032500	500	199 억	2616178	N	N	555	N	N
116	20240903	140334	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7470	-80	5	-1.06	664754890	88388	39.18	7440	7650	7440	9810	5290	7550	7520.87	6.57	-24556	7836	7692	7536	7392	7236	7615	7315	199	2260	500	5430	10	1	39820883	2975	-4.55	1.70	12	0.22	-1640.00	4391.00	20000	20240117	-62.65	7380	20240902	1.22	20000	-62.65	20240117	7380	1.22	20240902	20000	-62.65	20240117	7380	1.22	20240902	0.76	N	032500	500	199 억	2616178	N	N	555	N	N
117	20240903	130335	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7500	-50	5	-0.66	540305690	71731	31.79	7440	7650	7440	9810	5290	7550	7532.39	6.57	-18431	7836	7692	7536	7392	7236	7615	7315	199	2260	500	5430	10	1	39820883	2987	-4.57	1.71	12	0.18	-1640.00	4391.00	20000	20240117	-62.50	7380	20240902	1.63	20000	-62.50	20240117	7380	1.63	20240902	20000	-62.50	20240117	7380	1.63	20240902	0.76	N	032500	500	199 억	2616178	N	N	555	N	N
118	20240903	120332	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7500	-50	5	-0.66	487269850	64648	28.65	7440	7650	7440	9810	5290	7550	7537.28	6.57	-14952	7836	7692	7536	7392	7236	7615	7315	199	2260	500	5430	10	1	39820883	2987	-4.57	1.71	12	0.16	-1640.00	4391.00	20000	20240117	-62.50	7380	20240902	1.63	20000	-62.50	20240117	7380	1.63	20240902	20000	-62.50	20240117	7380	1.63	20240902	0.76	N	032500	500	199 억	2616178	N	N	555	N	N
119	20240903	110330	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7550	0	3	0.00	323999010	42962	19.04	7440	7650	7440	9810	5290	7550	7541.53	6.57	-920	7836	7692	7536	7392	7236	7615	7315	199	2260	500	5430	10	1	39820883	3006	-4.60	1.72	12	0.11	-1640.00	4391.00	20000	20240117	-62.25	7380	20240902	2.30	20000	-62.25	20240117	7380	2.30	20240902	20000	-62.25	20240117	7380	2.30	20240902	0.76	N	032500	500	199 억	2616178	N	N	555	N	N
120	20240903	100331	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7570	20	2	0.26	269234760	35722	15.83	7440	7650	7440	9810	5290	7550	7536.95	6.57	2787	7836	7692	7536	7392	7236	7615	7315	199	2260	500	5430	10	1	39820883	3014	-4.62	1.72	12	0.09	-1640.00	4391.00	20000	20240117	-62.15	7380	20240902	2.57	20000	-62.15	20240117	7380	2.57	20240902	20000	-62.15	20240117	7380	2.57	20240902	0.76	N	032500	500	199 억	2616178	N	N	555	N	N
121	20240903	090331	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7640	90	2	1.19	38038880	5070	2.25	7440	7640	7440	9810	5290	7550	7502.74	6.57	484	7836	7692	7536	7392	7236	7615	7315	199	2260	500	5430	10	1	39820883	3042	-4.66	1.74	12	0.01	-1640.00	4391.00	20000	20240117	-61.80	7380	20240902	3.52	20000	-61.80	20240117	7380	3.52	20240902	20000	-61.80	20240117	7380	3.52	20240902	0.76	N	032500	500	199 억	2616178	N	N	555	N	N
122	20240902	160329	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7550	-90	5	-1.18	1668573840	222522	29.71	7660	7680	7380	9930	5350	7640	7498.46	6.61	-28065	8520	8080	7800	7360	7080	7940	7220	199	2290	500	5500	10	1	39820883	3006	-4.60	1.72	12	0.56	-1640.00	4391.00	20000	20240117	-62.25	7380	20240902	2.30	20000	-62.25	20240117	7380	2.30	20240902	20000	-62.25	20240117	7380	2.30	20240902	0.75	N	032500	500	199 억	2631470	N	N	555	N	N
123	20240902	150332	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7560	-80	5	-1.05	1599076540	213320	28.48	7660	7680	7380	9930	5350	7640	7496.14	6.61	-25063	8520	8080	7800	7360	7080	7940	7220	199	2290	500	5500	10	1	39820883	3010	-4.61	1.72	12	0.54	-1640.00	4391.00	20000	20240117	-62.20	7380	20240902	2.44	20000	-62.20	20240117	7380	2.44	20240902	20000	-62.20	20240117	7380	2.44	20240902	0.75	N	032500	500	199 억	2631470	N	N	0	N	N
124	20240902	140333	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7590	-50	5	-0.65	1437984760	192094	25.64	7660	7680	7380	9930	5350	7640	7485.84	6.61	-18301	8520	8080	7800	7360	7080	7940	7220	199	2290	500	5500	10	1	39820883	3022	-4.63	1.73	12	0.48	-1640.00	4391.00	20000	20240117	-62.05	7380	20240902	2.85	20000	-62.05	20240117	7380	2.85	20240902	20000	-62.05	20240117	7380	2.85	20240902	0.75	N	032500	500	199 억	2631470	N	N	0	N	N
125	20240902	130331	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7530	-110	5	-1.44	1237610390	165617	22.11	7660	7660	7380	9930	5350	7640	7472.73	6.61	-10434	8520	8080	7800	7360	7080	7940	7220	199	2290	500	5500	10	1	39820883	2999	-4.59	1.71	12	0.42	-1640.00	4391.00	20000	20240117	-62.35	7380	20240902	2.03	20000	-62.35	20240117	7380	2.03	20240902	20000	-62.35	20240117	7380	2.03	20240902	0.75	N	032500	500	199 억	2631470	N	N	0	N	N
126	20240902	120333	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7490	-150	5	-1.96	1154009390	154489	20.62	7660	7660	7380	9930	5350	7640	7469.85	6.61	-7146	8520	8080	7800	7360	7080	7940	7220	199	2290	500	5500	10	1	39820883	2983	-4.57	1.71	12	0.39	-1640.00	4391.00	20000	20240117	-62.55	7380	20240902	1.49	20000	-62.55	20240117	7380	1.49	20240902	20000	-62.55	20240117	7380	1.49	20240902	0.75	N	032500	500	199 억	2631470	N	N	0	N	N
127	20240902	110330	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7440	-200	5	-2.62	1058184780	141647	18.91	7660	7660	7380	9930	5350	7640	7470.58	6.61	-2891	8520	8080	7800	7360	7080	7940	7220	199	2290	500	5500	10	1	39820883	2963	-4.54	1.69	12	0.36	-1640.00	4391.00	20000	20240117	-62.80	7380	20240902	0.81	20000	-62.80	20240117	7380	0.81	20240902	20000	-62.80	20240117	7380	0.81	20240902	0.75	N	032500	500	199 억	2631470	N	N	0	N	N
128	20240902	100330	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	7490	-150	5	-1.96	800524040	107010	14.29	7660	7660	7380	9930	5350	7640	7480.83	6.61	-501	8520	8080	7800	7360	7080	7940	7220	199	2290	500	5500	10	1	39820883	2983	-4.57	1.71	12	0.27	-1640.00	4391.00	20000	20240117	-62.55	7380	20240902	1.49	20000	-62.55	20240117	7380	1.49	20240902	20000	-62.55	20240117	7380	1.49	20240902	0.75	N	032500	500	199 억	2631470	N	N	0	N	N
129	20240902	090327	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7520	-120	5	-1.57	152103080	20054	2.68	7660	7660	7520	9930	5350	7640	7584.68	6.61	-8909	8520	8080	7800	7360	7080	7940	7220	199	2290	500	5500	10	1	39820883	2995	-4.59	1.71	12	0.05	-1640.00	4391.00	20000	20240117	-62.40	7400	20240829	1.62	20000	-62.40	20240117	7400	1.62	20240829	20000	-62.40	20240117	7400	1.62	20240829	0.75	N	032500	500	199 억	2631470	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History