KissMeData/060720/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160621	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8250	-250	5	-2.94	838874840	101638	204.84	8480	8680	8160	11050	5950	8500	8253.56	7.93	-10754	8713	8606	8553	8446	8393	8580	8420	118	2550	500	6290	10	1	23677442	1953	6.31	0.73	12	0.43	1307.00	11342.00	16400	20240328	-49.70	8110	20241115	1.73	16400	-49.70	20240328	8110	1.73	20241115	16400	-49.70	20240328	8110	1.73	20241115	3.36	N	060720	500	118 억	1877537	N	N	95	N	N
3	20241129	150634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8220	-280	5	-3.29	795365320	96354	194.19	8480	8680	8160	11050	5950	8500	8254.62	7.93	-8754	8713	8606	8553	8446	8393	8580	8420	118	2550	500	6290	10	1	23677442	1946	6.29	0.72	12	0.41	1307.00	11342.00	16400	20240328	-49.88	8110	20241115	1.36	16400	-49.88	20240328	8110	1.36	20241115	16400	-49.88	20240328	8110	1.36	20241115	3.36	N	060720	500	118 억	1877537	N	N	95	N	N
4	20241129	140636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8220	-280	5	-3.29	688988370	83368	168.02	8480	8680	8180	11050	5950	8500	8264.42	7.93	-8352	8713	8606	8553	8446	8393	8580	8420	118	2550	500	6290	10	1	23677442	1946	6.29	0.72	12	0.35	1307.00	11342.00	16400	20240328	-49.88	8110	20241115	1.36	16400	-49.88	20240328	8110	1.36	20241115	16400	-49.88	20240328	8110	1.36	20241115	3.36	N	060720	500	118 억	1877537	N	N	95	N	N
5	20241129	130634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8220	-280	5	-3.29	646097410	78161	157.52	8480	8680	8180	11050	5950	8500	8266.24	7.93	-7966	8713	8606	8553	8446	8393	8580	8420	118	2550	500	6290	10	1	23677442	1946	6.29	0.72	12	0.33	1307.00	11342.00	16400	20240328	-49.88	8110	20241115	1.36	16400	-49.88	20240328	8110	1.36	20241115	16400	-49.88	20240328	8110	1.36	20241115	3.36	N	060720	500	118 억	1877537	N	N	95	N	N
6	20241129	120636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8200	-300	5	-3.53	593003580	71707	144.52	8480	8680	8180	11050	5950	8500	8269.81	7.93	-12529	8713	8606	8553	8446	8393	8580	8420	118	2550	500	6290	10	1	23677442	1942	6.27	0.72	12	0.30	1307.00	11342.00	16400	20240328	-50.00	8110	20241115	1.11	16400	-50.00	20240328	8110	1.11	20241115	16400	-50.00	20240328	8110	1.11	20241115	3.36	N	060720	500	118 억	1877537	N	N	95	N	N
7	20241129	110637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8200	-300	5	-3.53	558731140	67530	136.10	8480	8680	8180	11050	5950	8500	8273.82	7.93	-11244	8713	8606	8553	8446	8393	8580	8420	118	2550	500	6290	10	1	23677442	1942	6.27	0.72	12	0.29	1307.00	11342.00	16400	20240328	-50.00	8110	20241115	1.11	16400	-50.00	20240328	8110	1.11	20241115	16400	-50.00	20240328	8110	1.11	20241115	3.36	N	060720	500	118 억	1877537	N	N	95	N	N
8	20241129	100634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8190	-310	5	-3.65	384999870	46373	93.46	8480	8680	8180	11050	5950	8500	8302.24	7.93	-17441	8713	8606	8553	8446	8393	8580	8420	118	2550	500	6290	10	1	23677442	1939	6.27	0.72	12	0.20	1307.00	11342.00	16400	20240328	-50.06	8110	20241115	0.99	16400	-50.06	20240328	8110	0.99	20241115	16400	-50.06	20240328	8110	0.99	20241115	3.36	N	060720	500	118 억	1877537	N	N	95	N	N
9	20241129	090636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8420	-80	5	-0.94	31106740	3675	7.41	8480	8680	8410	11050	5950	8500	8464.42	7.93	-2720	8713	8606	8553	8446	8393	8580	8420	118	2550	500	6290	10	1	23677442	1994	6.44	0.74	12	0.02	1307.00	11342.00	16400	20240328	-48.66	8110	20241115	3.82	16400	-48.66	20240328	8110	3.82	20241115	16400	-48.66	20240328	8110	3.82	20241115	3.36	N	060720	500	118 억	1877537	N	N	95	N	N
10	20241128	160628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8500	-160	5	-1.85	421059610	49272	95.89	8660	8660	8500	11250	6070	8660	8545.62	7.92	3073	9020	8840	8710	8530	8400	8775	8465	118	2590	500	6400	10	1	23677442	2013	6.50	0.75	12	0.21	1307.00	11342.00	16400	20240328	-48.17	8110	20241115	4.81	16400	-48.17	20240328	8110	4.81	20241115	16400	-48.17	20240328	8110	4.81	20241115	3.37	N	060720	500	118 억	1875179	N	N	95	N	N
11	20241128	150638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8550	-110	5	-1.27	403107450	47161	91.78	8660	8660	8500	11250	6070	8660	8547.47	7.92	4340	9020	8840	8710	8530	8400	8775	8465	118	2590	500	6400	10	1	23677442	2024	6.54	0.75	12	0.20	1307.00	11342.00	16400	20240328	-47.87	8110	20241115	5.43	16400	-47.87	20240328	8110	5.43	20241115	16400	-47.87	20240328	8110	5.43	20241115	3.37	N	060720	500	118 억	1875179	N	N	5	N	N
12	20241128	140637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8510	-150	5	-1.73	302129840	35302	68.70	8660	8660	8500	11250	6070	8660	8558.43	7.92	-2403	9020	8840	8710	8530	8400	8775	8465	118	2590	500	6400	10	1	23677442	2015	6.51	0.75	12	0.15	1307.00	11342.00	16400	20240328	-48.11	8110	20241115	4.93	16400	-48.11	20240328	8110	4.93	20241115	16400	-48.11	20240328	8110	4.93	20241115	3.37	N	060720	500	118 억	1875179	N	N	5	N	N
13	20241128	130635	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8510	-150	5	-1.73	273397410	31928	62.13	8660	8660	8500	11250	6070	8660	8562.94	7.92	-3267	9020	8840	8710	8530	8400	8775	8465	118	2590	500	6400	10	1	23677442	2015	6.51	0.75	12	0.13	1307.00	11342.00	16400	20240328	-48.11	8110	20241115	4.93	16400	-48.11	20240328	8110	4.93	20241115	16400	-48.11	20240328	8110	4.93	20241115	3.37	N	060720	500	118 억	1875179	N	N	5	N	N
14	20241128	120638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8520	-140	5	-1.62	241815680	28219	54.92	8660	8660	8500	11250	6070	8660	8569.25	7.92	-3875	9020	8840	8710	8530	8400	8775	8465	118	2590	500	6400	10	1	23677442	2017	6.52	0.75	12	0.12	1307.00	11342.00	16400	20240328	-48.05	8110	20241115	5.06	16400	-48.05	20240328	8110	5.06	20241115	16400	-48.05	20240328	8110	5.06	20241115	3.37	N	060720	500	118 억	1875179	N	N	5	N	N
15	20241128	110641	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8530	-130	5	-1.50	173122660	20156	39.22	8660	8660	8520	11250	6070	8660	8589.14	7.92	-2039	9020	8840	8710	8530	8400	8775	8465	118	2590	500	6400	10	1	23677442	2020	6.53	0.75	12	0.09	1307.00	11342.00	16400	20240328	-47.99	8110	20241115	5.18	16400	-47.99	20240328	8110	5.18	20241115	16400	-47.99	20240328	8110	5.18	20241115	3.37	N	060720	500	118 억	1875179	N	N	5	N	N
16	20241128	100639	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8600	-60	5	-0.69	100554960	11680	22.73	8660	8660	8560	11250	6070	8660	8609.16	7.92	795	9020	8840	8710	8530	8400	8775	8465	118	2590	500	6400	10	1	23677442	2036	6.58	0.76	12	0.05	1307.00	11342.00	16400	20240328	-47.56	8110	20241115	6.04	16400	-47.56	20240328	8110	6.04	20241115	16400	-47.56	20240328	8110	6.04	20241115	3.37	N	060720	500	118 억	1875179	N	N	5	N	N
17	20241128	090637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8660	0	3	0.00	19742110	2293	4.46	8660	8660	8570	11250	6070	8660	8609.73	7.92	1023	9020	8840	8710	8530	8400	8775	8465	118	2590	500	6400	10	1	23677442	2050	6.63	0.76	12	0.01	1307.00	11342.00	16400	20240328	-47.20	8110	20241115	6.78	16400	-47.20	20240328	8110	6.78	20241115	16400	-47.20	20240328	8110	6.78	20241115	3.37	N	060720	500	118 억	1875179	N	N	5	N	N
18	20241127	160621	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8660	-190	5	-2.15	444325130	51166	124.96	8850	8890	8580	11500	6200	8850	8684.02	8.06	-17460	8943	8896	8803	8756	8663	8920	8780	118	2650	500	6540	10	1	23677442	2050	6.63	0.76	12	0.22	1307.00	11342.00	16400	20240328	-47.20	8110	20241115	6.78	16400	-47.20	20240328	8110	6.78	20241115	16400	-47.20	20240328	8110	6.78	20241115	3.38	N	060720	500	118 억	1907834	N	N	5	N	N
19	20241127	150634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8640	-210	5	-2.37	400839350	46133	112.67	8850	8890	8580	11500	6200	8850	8688.78	8.06	-15632	8943	8896	8803	8756	8663	8920	8780	118	2650	500	6540	10	1	23677442	2046	6.61	0.76	12	0.19	1307.00	11342.00	16400	20240328	-47.32	8110	20241115	6.54	16400	-47.32	20240328	8110	6.54	20241115	16400	-47.32	20240328	8110	6.54	20241115	3.38	N	060720	500	118 억	1907834	N	N	6	N	N
20	20241127	140634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8650	-200	5	-2.26	330665770	37994	92.79	8850	8890	8580	11500	6200	8850	8703.10	8.06	-14338	8943	8896	8803	8756	8663	8920	8780	118	2650	500	6540	10	1	23677442	2048	6.62	0.76	12	0.16	1307.00	11342.00	16400	20240328	-47.26	8110	20241115	6.66	16400	-47.26	20240328	8110	6.66	20241115	16400	-47.26	20240328	8110	6.66	20241115	3.38	N	060720	500	118 억	1907834	N	N	6	N	N
21	20241127	130628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8720	-130	5	-1.47	292596900	33604	82.07	8850	8890	8580	11500	6200	8850	8707.20	8.06	-12595	8943	8896	8803	8756	8663	8920	8780	118	2650	500	6540	10	1	23677442	2065	6.67	0.77	12	0.14	1307.00	11342.00	16400	20240328	-46.83	8110	20241115	7.52	16400	-46.83	20240328	8110	7.52	20241115	16400	-46.83	20240328	8110	7.52	20241115	3.38	N	060720	500	118 억	1907834	N	N	6	N	N
22	20241127	120634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8700	-150	5	-1.69	246869410	28354	69.25	8850	8890	8580	11500	6200	8850	8706.69	8.06	-12225	8943	8896	8803	8756	8663	8920	8780	118	2650	500	6540	10	1	23677442	2060	6.66	0.77	12	0.12	1307.00	11342.00	16400	20240328	-46.95	8110	20241115	7.27	16400	-46.95	20240328	8110	7.27	20241115	16400	-46.95	20240328	8110	7.27	20241115	3.38	N	060720	500	118 억	1907834	N	N	6	N	N
23	20241127	110633	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8690	-160	5	-1.81	216925120	24915	60.85	8850	8890	8580	11500	6200	8850	8706.61	8.06	-10123	8943	8896	8803	8756	8663	8920	8780	118	2650	500	6540	10	1	23677442	2058	6.65	0.77	12	0.11	1307.00	11342.00	16400	20240328	-47.01	8110	20241115	7.15	16400	-47.01	20240328	8110	7.15	20241115	16400	-47.01	20240328	8110	7.15	20241115	3.38	N	060720	500	118 억	1907834	N	N	6	N	N
24	20241127	100632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8740	-110	5	-1.24	168028580	19302	47.14	8850	8890	8580	11500	6200	8850	8705.24	8.06	-8524	8943	8896	8803	8756	8663	8920	8780	118	2650	500	6540	10	1	23677442	2069	6.69	0.77	12	0.08	1307.00	11342.00	16400	20240328	-46.71	8110	20241115	7.77	16400	-46.71	20240328	8110	7.77	20241115	16400	-46.71	20240328	8110	7.77	20241115	3.38	N	060720	500	118 억	1907834	N	N	6	N	N
25	20241127	090629	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8840	-10	5	-0.11	5794100	657	1.60	8850	8890	8780	11500	6200	8850	8819.03	8.06	120	8943	8896	8803	8756	8663	8920	8780	118	2650	500	6540	10	1	23677442	2093	6.76	0.78	12	0.00	1307.00	11342.00	16400	20240328	-46.10	8110	20241115	9.00	16400	-46.10	20240328	8110	9.00	20241115	16400	-46.10	20240328	8110	9.00	20241115	3.38	N	060720	500	118 억	1907834	N	N	6	N	N
26	20241126	160624	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8850	50	2	0.57	358499440	40884	69.56	8730	8850	8710	11440	6160	8800	8768.66	8.02	8741	9013	8906	8733	8626	8453	8960	8680	118	2640	500	6510	10	1	23677442	2095	6.77	0.78	12	0.17	1307.00	11342.00	16400	20240328	-46.04	8110	20241115	9.12	16400	-46.04	20240328	8110	9.12	20241115	16400	-46.04	20240328	8110	9.12	20241115	3.43	N	060720	500	118 억	1899170	N	N	6	N	N
27	20241126	150629	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8810	10	2	0.11	317121170	36203	61.60	8730	8850	8710	11440	6160	8800	8759.53	8.02	7754	9013	8906	8733	8626	8453	8960	8680	118	2640	500	6510	10	1	23677442	2086	6.74	0.78	12	0.15	1307.00	11342.00	16400	20240328	-46.28	8110	20241115	8.63	16400	-46.28	20240328	8110	8.63	20241115	16400	-46.28	20240328	8110	8.63	20241115	3.43	N	060720	500	118 억	1899170	N	N	92	N	N
28	20241126	140626	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8780	-20	5	-0.23	297928690	34021	57.88	8730	8850	8710	11440	6160	8800	8757.20	8.02	7333	9013	8906	8733	8626	8453	8960	8680	118	2640	500	6510	10	1	23677442	2079	6.72	0.77	12	0.14	1307.00	11342.00	16400	20240328	-46.46	8110	20241115	8.26	16400	-46.46	20240328	8110	8.26	20241115	16400	-46.46	20240328	8110	8.26	20241115	3.43	N	060720	500	118 억	1899170	N	N	92	N	N
29	20241126	130626	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8770	-30	5	-0.34	275415200	31455	53.52	8730	8850	8710	11440	6160	8800	8755.85	8.02	7130	9013	8906	8733	8626	8453	8960	8680	118	2640	500	6510	10	1	23677442	2077	6.71	0.77	12	0.13	1307.00	11342.00	16400	20240328	-46.52	8110	20241115	8.14	16400	-46.52	20240328	8110	8.14	20241115	16400	-46.52	20240328	8110	8.14	20241115	3.43	N	060720	500	118 억	1899170	N	N	92	N	N
30	20241126	120631	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8740	-60	5	-0.68	212592370	24285	41.32	8730	8850	8710	11440	6160	8800	8754.06	8.02	3543	9013	8906	8733	8626	8453	8960	8680	118	2640	500	6510	10	1	23677442	2069	6.69	0.77	12	0.10	1307.00	11342.00	16400	20240328	-46.71	8110	20241115	7.77	16400	-46.71	20240328	8110	7.77	20241115	16400	-46.71	20240328	8110	7.77	20241115	3.43	N	060720	500	118 억	1899170	N	N	92	N	N
31	20241126	110636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8760	-40	5	-0.45	173342200	19808	33.70	8730	8850	8710	11440	6160	8800	8751.12	8.02	3645	9013	8906	8733	8626	8453	8960	8680	118	2640	500	6510	10	1	23677442	2074	6.70	0.77	12	0.08	1307.00	11342.00	16400	20240328	-46.59	8110	20241115	8.01	16400	-46.59	20240328	8110	8.01	20241115	16400	-46.59	20240328	8110	8.01	20241115	3.43	N	060720	500	118 억	1899170	N	N	92	N	N
32	20241126	100635	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8720	-80	5	-0.91	128261630	14653	24.93	8730	8850	8710	11440	6160	8800	8753.27	8.02	1679	9013	8906	8733	8626	8453	8960	8680	118	2640	500	6510	10	1	23677442	2065	6.67	0.77	12	0.06	1307.00	11342.00	16400	20240328	-46.83	8110	20241115	7.52	16400	-46.83	20240328	8110	7.52	20241115	16400	-46.83	20240328	8110	7.52	20241115	3.43	N	060720	500	118 억	1899170	N	N	92	N	N
33	20241126	090630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8710	-90	5	-1.02	58309080	6676	11.36	8730	8850	8710	11440	6160	8800	8734.13	8.02	762	9013	8906	8733	8626	8453	8960	8680	118	2640	500	6510	10	1	23677442	2062	6.66	0.77	12	0.03	1307.00	11342.00	16400	20240328	-46.89	8110	20241115	7.40	16400	-46.89	20240328	8110	7.40	20241115	16400	-46.89	20240328	8110	7.40	20241115	3.43	N	060720	500	118 억	1899170	N	N	92	N	N
34	20241125	160615	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8800	250	2	2.92	504232810	57570	144.74	8580	8840	8560	11110	5990	8550	8758.42	7.99	17726	8803	8676	8603	8476	8403	8640	8440	118	2560	500	6320	10	1	23677442	2084	6.73	0.78	12	0.24	1307.00	11342.00	16400	20240328	-46.34	8110	20241115	8.51	16400	-46.34	20240328	8110	8.51	20241115	16400	-46.34	20240328	8110	8.51	20241115	3.43	N	060720	500	118 억	1892277	N	N	92	N	N
35	20241125	150626	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8790	240	2	2.81	459308510	52453	131.87	8580	8840	8560	11110	5990	8550	8756.57	7.99	17677	8803	8676	8603	8476	8403	8640	8440	118	2560	500	6320	10	1	23677442	2081	6.73	0.77	12	0.22	1307.00	11342.00	16400	20240328	-46.40	8110	20241115	8.38	16400	-46.40	20240328	8110	8.38	20241115	16400	-46.40	20240328	8110	8.38	20241115	3.43	N	060720	500	118 억	1892277	N	N	0	N	N
36	20241125	140625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8760	210	2	2.46	397586210	45416	114.18	8580	8840	8560	11110	5990	8550	8754.32	7.99	15383	8803	8676	8603	8476	8403	8640	8440	118	2560	500	6320	10	1	23677442	2074	6.70	0.77	12	0.19	1307.00	11342.00	16400	20240328	-46.59	8110	20241115	8.01	16400	-46.59	20240328	8110	8.01	20241115	16400	-46.59	20240328	8110	8.01	20241115	3.43	N	060720	500	118 억	1892277	N	N	0	N	N
37	20241125	130619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8840	290	2	3.39	352710000	40307	101.34	8580	8840	8560	11110	5990	8550	8750.59	7.99	14157	8803	8676	8603	8476	8403	8640	8440	118	2560	500	6320	10	1	23677442	2093	6.76	0.78	12	0.17	1307.00	11342.00	16400	20240328	-46.10	8110	20241115	9.00	16400	-46.10	20240328	8110	9.00	20241115	16400	-46.10	20240328	8110	9.00	20241115	3.43	N	060720	500	118 억	1892277	N	N	0	N	N
38	20241125	120629	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8820	270	2	3.16	311955690	35691	89.73	8580	8840	8560	11110	5990	8550	8740.46	7.99	11987	8803	8676	8603	8476	8403	8640	8440	118	2560	500	6320	10	1	23677442	2088	6.75	0.78	12	0.15	1307.00	11342.00	16400	20240328	-46.22	8110	20241115	8.75	16400	-46.22	20240328	8110	8.75	20241115	16400	-46.22	20240328	8110	8.75	20241115	3.43	N	060720	500	118 억	1892277	N	N	0	N	N
39	20241125	110622	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8770	220	2	2.57	184613820	21223	53.36	8580	8780	8560	11110	5990	8550	8698.76	7.99	7819	8803	8676	8603	8476	8403	8640	8440	118	2560	500	6320	10	1	23677442	2077	6.71	0.77	12	0.09	1307.00	11342.00	16400	20240328	-46.52	8110	20241115	8.14	16400	-46.52	20240328	8110	8.14	20241115	16400	-46.52	20240328	8110	8.14	20241115	3.43	N	060720	500	118 억	1892277	N	N	0	N	N
40	20241125	100616	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8720	170	2	1.99	106609210	12307	30.94	8580	8720	8560	11110	5990	8550	8662.49	7.99	5703	8803	8676	8603	8476	8403	8640	8440	118	2560	500	6320	10	1	23677442	2065	6.67	0.77	12	0.05	1307.00	11342.00	16400	20240328	-46.83	8110	20241115	7.52	16400	-46.83	20240328	8110	7.52	20241115	16400	-46.83	20240328	8110	7.52	20241115	3.43	N	060720	500	118 억	1892277	N	N	0	N	N
41	20241125	090616	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8640	90	2	1.05	24917980	2894	7.28	8580	8680	8560	11110	5990	8550	8610.22	7.99	1010	8803	8676	8603	8476	8403	8640	8440	118	2560	500	6320	10	1	23677442	2046	6.61	0.76	12	0.01	1307.00	11342.00	16400	20240328	-47.32	8110	20241115	6.54	16400	-47.32	20240328	8110	6.54	20241115	16400	-47.32	20240328	8110	6.54	20241115	3.43	N	060720	500	118 억	1892277	N	N	0	N	N
42	20241122	160546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8550	-10	5	-0.12	339428050	39458	104.47	8670	8730	8530	11120	6000	8560	8602.39	8.03	3238	8760	8660	8550	8450	8340	8605	8395	118	2560	500	6330	10	1	23677442	2024	6.54	0.75	12	0.17	1307.00	11342.00	16400	20240328	-47.87	8110	20241115	5.43	16400	-47.87	20240328	8110	5.43	20241115	16400	-47.87	20240328	8110	5.43	20241115	3.43	N	060720	500	118 억	1900930	N	N	7	N	N
43	20241122	150551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8600	40	2	0.47	303361070	35244	93.31	8670	8730	8530	11120	6000	8560	8607.45	8.03	4541	8760	8660	8550	8450	8340	8605	8395	118	2560	500	6330	10	1	23677442	2036	6.58	0.76	12	0.15	1307.00	11342.00	16400	20240328	-47.56	8110	20241115	6.04	16400	-47.56	20240328	8110	6.04	20241115	16400	-47.56	20240328	8110	6.04	20241115	3.43	N	060720	500	118 억	1900930	N	N	7	N	N
44	20241122	140553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8590	30	2	0.35	270718240	31452	83.27	8670	8730	8530	11120	6000	8560	8607.35	8.03	4891	8760	8660	8550	8450	8340	8605	8395	118	2560	500	6330	10	1	23677442	2034	6.57	0.76	12	0.13	1307.00	11342.00	16400	20240328	-47.62	8110	20241115	5.92	16400	-47.62	20240328	8110	5.92	20241115	16400	-47.62	20240328	8110	5.92	20241115	3.43	N	060720	500	118 억	1900930	N	N	7	N	N
45	20241122	130552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8570	10	2	0.12	218146510	25318	67.03	8670	8730	8530	11120	6000	8560	8616.26	8.03	3267	8760	8660	8550	8450	8340	8605	8395	118	2560	500	6330	10	1	23677442	2029	6.56	0.76	12	0.11	1307.00	11342.00	16400	20240328	-47.74	8110	20241115	5.67	16400	-47.74	20240328	8110	5.67	20241115	16400	-47.74	20240328	8110	5.67	20241115	3.43	N	060720	500	118 억	1900930	N	N	7	N	N
46	20241122	120553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8570	10	2	0.12	191095900	22164	58.68	8670	8730	8530	11120	6000	8560	8621.90	8.03	2824	8760	8660	8550	8450	8340	8605	8395	118	2560	500	6330	10	1	23677442	2029	6.56	0.76	12	0.09	1307.00	11342.00	16400	20240328	-47.74	8110	20241115	5.67	16400	-47.74	20240328	8110	5.67	20241115	16400	-47.74	20240328	8110	5.67	20241115	3.43	N	060720	500	118 억	1900930	N	N	7	N	N
47	20241122	110550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8550	-10	5	-0.12	155566460	18017	47.70	8670	8730	8540	11120	6000	8560	8634.43	8.03	1760	8760	8660	8550	8450	8340	8605	8395	118	2560	500	6330	10	1	23677442	2024	6.54	0.75	12	0.08	1307.00	11342.00	16400	20240328	-47.87	8110	20241115	5.43	16400	-47.87	20240328	8110	5.43	20241115	16400	-47.87	20240328	8110	5.43	20241115	3.43	N	060720	500	118 억	1900930	N	N	7	N	N
48	20241122	100559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8590	30	2	0.35	109922210	12691	33.60	8670	8730	8590	11120	6000	8560	8661.43	8.03	3376	8760	8660	8550	8450	8340	8605	8395	118	2560	500	6330	10	1	23677442	2034	6.57	0.76	12	0.05	1307.00	11342.00	16400	20240328	-47.62	8110	20241115	5.92	16400	-47.62	20240328	8110	5.92	20241115	16400	-47.62	20240328	8110	5.92	20241115	3.43	N	060720	500	118 억	1900930	N	N	7	N	N
49	20241122	090554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8600	40	2	0.47	2597730	300	0.79	8670	8670	8600	11120	6000	8560	8659.10	8.03	45	8760	8660	8550	8450	8340	8605	8395	118	2560	500	6330	10	1	23677442	2036	6.58	0.76	12	0.00	1307.00	11342.00	16400	20240328	-47.56	8110	20241115	6.04	16400	-47.56	20240328	8110	6.04	20241115	16400	-47.56	20240328	8110	6.04	20241115	3.43	N	060720	500	118 억	1900930	N	N	7	N	N
50	20241121	160549	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8560	70	2	0.82	322298540	37748	122.23	8580	8650	8440	11030	5950	8490	8538.16	8.04	4021	8610	8550	8480	8420	8350	8580	8450	118	2540	500	6280	10	1	23677442	2027	6.55	0.75	12	0.16	1307.00	11342.00	16400	20240328	-47.80	8110	20241115	5.55	16400	-47.80	20240328	8110	5.55	20241115	16400	-47.80	20240328	8110	5.55	20241115	3.40	N	060720	500	118 억	1903215	N	N	7	N	N
51	20241121	150601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8580	90	2	1.06	289460760	33911	109.81	8580	8650	8440	11030	5950	8490	8535.90	8.04	5866	8610	8550	8480	8420	8350	8580	8450	118	2540	500	6280	10	1	23677442	2032	6.56	0.76	12	0.14	1307.00	11342.00	16400	20240328	-47.68	8110	20241115	5.80	16400	-47.68	20240328	8110	5.80	20241115	16400	-47.68	20240328	8110	5.80	20241115	3.40	N	060720	500	118 억	1903215	N	N	266	N	N
52	20241121	140601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8540	50	2	0.59	246573780	28898	93.58	8580	8650	8440	11030	5950	8490	8532.56	8.04	5610	8610	8550	8480	8420	8350	8580	8450	118	2540	500	6280	10	1	23677442	2022	6.53	0.75	12	0.12	1307.00	11342.00	16400	20240328	-47.93	8110	20241115	5.30	16400	-47.93	20240328	8110	5.30	20241115	16400	-47.93	20240328	8110	5.30	20241115	3.40	N	060720	500	118 억	1903215	N	N	266	N	N
53	20241121	130554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8510	20	2	0.24	203372810	23830	77.16	8580	8650	8440	11030	5950	8490	8534.32	8.04	4180	8610	8550	8480	8420	8350	8580	8450	118	2540	500	6280	10	1	23677442	2015	6.51	0.75	12	0.10	1307.00	11342.00	16400	20240328	-48.11	8110	20241115	4.93	16400	-48.11	20240328	8110	4.93	20241115	16400	-48.11	20240328	8110	4.93	20241115	3.40	N	060720	500	118 억	1903215	N	N	266	N	N
54	20241121	120555	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8510	20	2	0.24	183995830	21552	69.79	8580	8650	8440	11030	5950	8490	8537.30	8.04	3592	8610	8550	8480	8420	8350	8580	8450	118	2540	500	6280	10	1	23677442	2015	6.51	0.75	12	0.09	1307.00	11342.00	16400	20240328	-48.11	8110	20241115	4.93	16400	-48.11	20240328	8110	4.93	20241115	16400	-48.11	20240328	8110	4.93	20241115	3.40	N	060720	500	118 억	1903215	N	N	266	N	N
55	20241121	110556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8490	0	3	0.00	140535030	16436	53.22	8580	8650	8440	11030	5950	8490	8550.44	8.04	1566	8610	8550	8480	8420	8350	8580	8450	118	2540	500	6280	10	1	23677442	2010	6.50	0.75	12	0.07	1307.00	11342.00	16400	20240328	-48.23	8110	20241115	4.69	16400	-48.23	20240328	8110	4.69	20241115	16400	-48.23	20240328	8110	4.69	20241115	3.40	N	060720	500	118 억	1903215	N	N	266	N	N
56	20241121	100559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8540	50	2	0.59	117556360	13730	44.46	8580	8650	8440	11030	5950	8490	8562.01	8.04	2173	8610	8550	8480	8420	8350	8580	8450	118	2540	500	6280	10	1	23677442	2022	6.53	0.75	12	0.06	1307.00	11342.00	16400	20240328	-47.93	8110	20241115	5.30	16400	-47.93	20240328	8110	5.30	20241115	16400	-47.93	20240328	8110	5.30	20241115	3.40	N	060720	500	118 억	1903215	N	N	266	N	N
57	20241121	090558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8510	20	2	0.24	3751600	439	1.42	8580	8580	8510	11030	5950	8490	8545.91	8.04	94	8610	8550	8480	8420	8350	8580	8450	118	2540	500	6280	10	1	23677442	2015	6.51	0.75	12	0.00	1307.00	11342.00	16400	20240328	-48.11	8110	20241115	4.93	16400	-48.11	20240328	8110	4.93	20241115	16400	-48.11	20240328	8110	4.93	20241115	3.40	N	060720	500	118 억	1903215	N	N	266	N	N
58	20241120	160552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8490	0	3	0.00	261252490	30866	53.89	8430	8540	8410	11030	5950	8490	8464.09	8.25	6095	8743	8616	8523	8396	8303	8570	8350	118	2540	500	6280	10	1	23677442	2010	6.50	0.75	12	0.13	1307.00	11342.00	16400	20240328	-48.23	8110	20241115	4.69	16400	-48.23	20240328	8110	4.69	20241115	16400	-48.23	20240328	8110	4.69	20241115	3.40	N	060720	500	118 억	1953096	N	N	266	N	N
59	20241120	150602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8500	10	2	0.12	230204350	27214	47.52	8430	8540	8410	11030	5950	8490	8459.04	8.25	5959	8743	8616	8523	8396	8303	8570	8350	118	2540	500	6280	10	1	23677442	2013	6.50	0.75	12	0.11	1307.00	11342.00	16400	20240328	-48.17	8110	20241115	4.81	16400	-48.17	20240328	8110	4.81	20241115	16400	-48.17	20240328	8110	4.81	20241115	3.40	N	060720	500	118 억	1953096	N	N	11	N	N
60	20241120	140601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8470	-20	5	-0.24	218443720	25830	45.10	8430	8540	8410	11030	5950	8490	8456.98	8.25	6467	8743	8616	8523	8396	8303	8570	8350	118	2540	500	6280	10	1	23677442	2005	6.48	0.75	12	0.11	1307.00	11342.00	16400	20240328	-48.35	8110	20241115	4.44	16400	-48.35	20240328	8110	4.44	20241115	16400	-48.35	20240328	8110	4.44	20241115	3.40	N	060720	500	118 억	1953096	N	N	11	N	N
61	20241120	130602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8470	-20	5	-0.24	200602180	23724	41.42	8430	8540	8410	11030	5950	8490	8455.66	8.25	5810	8743	8616	8523	8396	8303	8570	8350	118	2540	500	6280	10	1	23677442	2005	6.48	0.75	12	0.10	1307.00	11342.00	16400	20240328	-48.35	8110	20241115	4.44	16400	-48.35	20240328	8110	4.44	20241115	16400	-48.35	20240328	8110	4.44	20241115	3.40	N	060720	500	118 억	1953096	N	N	11	N	N
62	20241120	120602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8490	0	3	0.00	181547720	21476	37.50	8430	8540	8410	11030	5950	8490	8453.52	8.25	5074	8743	8616	8523	8396	8303	8570	8350	118	2540	500	6280	10	1	23677442	2010	6.50	0.75	12	0.09	1307.00	11342.00	16400	20240328	-48.23	8110	20241115	4.69	16400	-48.23	20240328	8110	4.69	20241115	16400	-48.23	20240328	8110	4.69	20241115	3.40	N	060720	500	118 억	1953096	N	N	11	N	N
63	20241120	110602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8470	-20	5	-0.24	148319370	17556	30.65	8430	8540	8410	11030	5950	8490	8448.36	8.25	4108	8743	8616	8523	8396	8303	8570	8350	118	2540	500	6280	10	1	23677442	2005	6.48	0.75	12	0.07	1307.00	11342.00	16400	20240328	-48.35	8110	20241115	4.44	16400	-48.35	20240328	8110	4.44	20241115	16400	-48.35	20240328	8110	4.44	20241115	3.40	N	060720	500	118 억	1953096	N	N	11	N	N
64	20241120	100602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8440	-50	5	-0.59	104321300	12358	21.58	8430	8540	8410	11030	5950	8490	8441.60	8.25	2112	8743	8616	8523	8396	8303	8570	8350	118	2540	500	6280	10	1	23677442	1998	6.46	0.74	12	0.05	1307.00	11342.00	16400	20240328	-48.54	8110	20241115	4.07	16400	-48.54	20240328	8110	4.07	20241115	16400	-48.54	20240328	8110	4.07	20241115	3.40	N	060720	500	118 억	1953096	N	N	11	N	N
65	20241120	090601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8440	-50	5	-0.59	35239540	4180	7.30	8430	8480	8410	11030	5950	8490	8430.51	8.25	338	8743	8616	8523	8396	8303	8570	8350	118	2540	500	6280	10	1	23677442	1998	6.46	0.74	12	0.02	1307.00	11342.00	16400	20240328	-48.54	8110	20241115	4.07	16400	-48.54	20240328	8110	4.07	20241115	16400	-48.54	20240328	8110	4.07	20241115	3.40	N	060720	500	118 억	1953096	N	N	11	N	N
66	20241119	160531	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8490	-70	5	-0.82	486796500	57254	143.90	8550	8650	8430	11120	6000	8560	8502.42	8.25	-752	8926	8742	8596	8412	8266	8835	8505	118	2560	500	6330	10	1	23677442	2010	6.50	0.75	12	0.24	1307.00	11342.00	16400	20240328	-48.23	8110	20241115	4.69	16400	-48.23	20240328	8110	4.69	20241115	16400	-48.23	20240328	8110	4.69	20241115	3.44	N	060720	500	118 억	1954066	N	N	11	N	N
67	20241119	150539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8500	-60	5	-0.70	453116650	53287	133.93	8550	8650	8430	11120	6000	8560	8503.32	8.25	875	8926	8742	8596	8412	8266	8835	8505	118	2560	500	6330	10	1	23677442	2013	6.50	0.75	12	0.23	1307.00	11342.00	16400	20240328	-48.17	8110	20241115	4.81	16400	-48.17	20240328	8110	4.81	20241115	16400	-48.17	20240328	8110	4.81	20241115	3.44	N	060720	500	118 억	1954066	N	N	137	N	N
68	20241119	140537	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8500	-60	5	-0.70	360381920	42326	106.38	8550	8650	8470	11120	6000	8560	8514.43	8.25	3052	8926	8742	8596	8412	8266	8835	8505	118	2560	500	6330	10	1	23677442	2013	6.50	0.75	12	0.18	1307.00	11342.00	16400	20240328	-48.17	8110	20241115	4.81	16400	-48.17	20240328	8110	4.81	20241115	16400	-48.17	20240328	8110	4.81	20241115	3.44	N	060720	500	118 억	1954066	N	N	137	N	N
69	20241119	130539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8520	-40	5	-0.47	274353880	32214	80.97	8550	8650	8470	11120	6000	8560	8516.60	8.25	1183	8926	8742	8596	8412	8266	8835	8505	118	2560	500	6330	10	1	23677442	2017	6.52	0.75	12	0.14	1307.00	11342.00	16400	20240328	-48.05	8110	20241115	5.06	16400	-48.05	20240328	8110	5.06	20241115	16400	-48.05	20240328	8110	5.06	20241115	3.44	N	060720	500	118 억	1954066	N	N	137	N	N
70	20241119	120534	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8520	-40	5	-0.47	229717370	26974	67.80	8550	8650	8470	11120	6000	8560	8516.25	8.25	-516	8926	8742	8596	8412	8266	8835	8505	118	2560	500	6330	10	1	23677442	2017	6.52	0.75	12	0.11	1307.00	11342.00	16400	20240328	-48.05	8110	20241115	5.06	16400	-48.05	20240328	8110	5.06	20241115	16400	-48.05	20240328	8110	5.06	20241115	3.44	N	060720	500	118 억	1954066	N	N	137	N	N
71	20241119	110540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8510	-50	5	-0.58	168166320	19760	49.67	8550	8650	8470	11120	6000	8560	8510.44	8.25	-4381	8926	8742	8596	8412	8266	8835	8505	118	2560	500	6330	10	1	23677442	2015	6.51	0.75	12	0.08	1307.00	11342.00	16400	20240328	-48.11	8110	20241115	4.93	16400	-48.11	20240328	8110	4.93	20241115	16400	-48.11	20240328	8110	4.93	20241115	3.44	N	060720	500	118 억	1954066	N	N	137	N	N
72	20241119	100555	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8520	-40	5	-0.47	99809860	11722	29.46	8550	8650	8470	11120	6000	8560	8514.75	8.25	-2488	8926	8742	8596	8412	8266	8835	8505	118	2560	500	6330	10	1	23677442	2017	6.52	0.75	12	0.05	1307.00	11342.00	16400	20240328	-48.05	8110	20241115	5.06	16400	-48.05	20240328	8110	5.06	20241115	16400	-48.05	20240328	8110	5.06	20241115	3.44	N	060720	500	118 억	1954066	N	N	137	N	N
73	20241119	090550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8510	-50	5	-0.58	7642280	896	2.25	8550	8650	8510	11120	6000	8560	8529.33	8.25	-255	8926	8742	8596	8412	8266	8835	8505	118	2560	500	6330	10	1	23677442	2015	6.51	0.75	12	0.00	1307.00	11342.00	16400	20240328	-48.11	8110	20241115	4.93	16400	-48.11	20240328	8110	4.93	20241115	16400	-48.11	20240328	8110	4.93	20241115	3.44	N	060720	500	118 억	1954066	N	N	137	N	N
74	20241118	160534	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8560	60	2	0.71	341016100	39741	47.99	8500	8780	8450	11050	5950	8500	8580.98	8.29	-7230	8813	8656	8383	8226	7953	8735	8305	118	2550	500	6290	10	1	23677442	2027	6.55	0.75	12	0.17	1307.00	11342.00	16400	20240328	-47.80	8110	20241115	5.55	16400	-47.80	20240328	8110	5.55	20241115	16400	-47.80	20240328	8110	5.55	20241115	3.43	N	060720	500	118 억	1962492	N	N	137	N	N
75	20241118	150539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8560	60	2	0.71	302554810	35247	42.56	8500	8780	8450	11050	5950	8500	8583.85	8.29	-8535	8813	8656	8383	8226	7953	8735	8305	118	2550	500	6290	10	1	23677442	2027	6.55	0.75	12	0.15	1307.00	11342.00	16400	20240328	-47.80	8110	20241115	5.55	16400	-47.80	20240328	8110	5.55	20241115	16400	-47.80	20240328	8110	5.55	20241115	3.43	N	060720	500	118 억	1962492	N	N	24	N	N
76	20241118	140540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8540	40	2	0.47	282429040	32886	39.71	8500	8780	8450	11050	5950	8500	8588.12	8.29	-7807	8813	8656	8383	8226	7953	8735	8305	118	2550	500	6290	10	1	23677442	2022	6.53	0.75	12	0.14	1307.00	11342.00	16400	20240328	-47.93	8110	20241115	5.30	16400	-47.93	20240328	8110	5.30	20241115	16400	-47.93	20240328	8110	5.30	20241115	3.43	N	060720	500	118 억	1962492	N	N	24	N	N
77	20241118	130538	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8530	30	2	0.35	265773940	30933	37.35	8500	8780	8450	11050	5950	8500	8591.92	8.29	-7628	8813	8656	8383	8226	7953	8735	8305	118	2550	500	6290	10	1	23677442	2020	6.53	0.75	12	0.13	1307.00	11342.00	16400	20240328	-47.99	8110	20241115	5.18	16400	-47.99	20240328	8110	5.18	20241115	16400	-47.99	20240328	8110	5.18	20241115	3.43	N	060720	500	118 억	1962492	N	N	24	N	N
78	20241118	120541	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8510	10	2	0.12	214937310	24966	30.15	8500	8780	8450	11050	5950	8500	8609.20	8.29	-3919	8813	8656	8383	8226	7953	8735	8305	118	2550	500	6290	10	1	23677442	2015	6.51	0.75	12	0.11	1307.00	11342.00	16400	20240328	-48.11	8110	20241115	4.93	16400	-48.11	20240328	8110	4.93	20241115	16400	-48.11	20240328	8110	4.93	20241115	3.43	N	060720	500	118 억	1962492	N	N	24	N	N
79	20241118	110538	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8580	80	2	0.94	183450410	21273	25.69	8500	8780	8450	11050	5950	8500	8623.63	8.29	-2180	8813	8656	8383	8226	7953	8735	8305	118	2550	500	6290	10	1	23677442	2032	6.56	0.76	12	0.09	1307.00	11342.00	16400	20240328	-47.68	8110	20241115	5.80	16400	-47.68	20240328	8110	5.80	20241115	16400	-47.68	20240328	8110	5.80	20241115	3.43	N	060720	500	118 억	1962492	N	N	24	N	N
80	20241118	100535	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8690	190	2	2.24	127923390	14816	17.89	8500	8780	8450	11050	5950	8500	8634.14	8.29	-1867	8813	8656	8383	8226	7953	8735	8305	118	2550	500	6290	10	1	23677442	2058	6.65	0.77	12	0.06	1307.00	11342.00	16400	20240328	-47.01	8110	20241115	7.15	16400	-47.01	20240328	8110	7.15	20241115	16400	-47.01	20240328	8110	7.15	20241115	3.43	N	060720	500	118 억	1962492	N	N	24	N	N
81	20241118	090533	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8480	-20	5	-0.24	28946510	3403	4.11	8500	8550	8450	11050	5950	8500	8506.17	8.29	-2359	8813	8656	8383	8226	7953	8735	8305	118	2550	500	6290	10	1	23677442	2008	6.49	0.75	12	0.01	1307.00	11342.00	16400	20240328	-48.29	8110	20241115	4.56	16400	-48.29	20240328	8110	4.56	20241115	16400	-48.29	20240328	8110	4.56	20241115	3.43	N	060720	500	118 억	1962492	N	N	24	N	N
82	20241115	160550	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8500	260	2	3.16	690777140	82788	97.01	8160	8540	8110	10710	5770	8240	8343.93	8.32	8128	8693	8466	8353	8126	8013	8410	8070	118	2470	500	6090	10	1	23677442	2013	6.50	0.75	12	0.35	1307.00	11342.00	16400	20240328	-48.17	8110	20241115	4.81	16400	-48.17	20240328	8110	4.81	20241115	16400	-48.17	20240328	8110	4.81	20241115	3.52	N	060720	500	118 억	1969288	N	N	24	N	N
83	20241115	150604	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8520	280	2	3.40	645595530	77475	90.78	8160	8540	8110	10710	5770	8240	8332.95	8.32	9218	8693	8466	8353	8126	8013	8410	8070	118	2470	500	6090	10	1	23677442	2017	6.52	0.75	12	0.33	1307.00	11342.00	16400	20240328	-48.05	8110	20241115	5.06	16400	-48.05	20240328	8110	5.06	20241115	16400	-48.05	20240328	8110	5.06	20241115	3.52	N	060720	500	118 억	1969288	N	N	4	N	N
84	20241115	140559	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8490	250	2	3.03	543646160	65495	76.75	8160	8500	8110	10710	5770	8240	8300.58	8.32	8487	8693	8466	8353	8126	8013	8410	8070	118	2470	500	6090	10	1	23677442	2010	6.50	0.75	12	0.28	1307.00	11342.00	16400	20240328	-48.23	8110	20241115	4.69	16400	-48.23	20240328	8110	4.69	20241115	16400	-48.23	20240328	8110	4.69	20241115	3.52	N	060720	500	118 억	1969288	N	N	4	N	N
85	20241115	130559	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8470	230	2	2.79	474214710	57289	67.13	8160	8500	8110	10710	5770	8240	8277.59	8.32	8382	8693	8466	8353	8126	8013	8410	8070	118	2470	500	6090	10	1	23677442	2005	6.48	0.75	12	0.24	1307.00	11342.00	16400	20240328	-48.35	8110	20241115	4.44	16400	-48.35	20240328	8110	4.44	20241115	16400	-48.35	20240328	8110	4.44	20241115	3.52	N	060720	500	118 억	1969288	N	N	4	N	N
86	20241115	120603	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8310	70	2	0.85	349235900	42419	49.71	8160	8330	8110	10710	5770	8240	8233.01	8.32	2909	8693	8466	8353	8126	8013	8410	8070	118	2470	500	6090	10	1	23677442	1968	6.36	0.73	12	0.18	1307.00	11342.00	16400	20240328	-49.33	8110	20241115	2.47	16400	-49.33	20240328	8110	2.47	20241115	16400	-49.33	20240328	8110	2.47	20241115	3.52	N	060720	500	118 억	1969288	N	N	4	N	N
87	20241115	110549	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8300	60	2	0.73	290280750	35314	41.38	8160	8330	8110	10710	5770	8240	8219.99	8.32	2287	8693	8466	8353	8126	8013	8410	8070	118	2470	500	6090	10	1	23677442	1965	6.35	0.73	12	0.15	1307.00	11342.00	16400	20240328	-49.39	8110	20241115	2.34	16400	-49.39	20240328	8110	2.34	20241115	16400	-49.39	20240328	8110	2.34	20241115	3.52	N	060720	500	118 억	1969288	N	N	4	N	N
88	20241115	100549	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8200	-40	5	-0.49	187697010	22904	26.84	8160	8270	8110	10710	5770	8240	8194.94	8.32	-1116	8693	8466	8353	8126	8013	8410	8070	118	2470	500	6090	10	1	23677442	1942	6.27	0.72	12	0.10	1307.00	11342.00	16400	20240328	-50.00	8110	20241115	1.11	16400	-50.00	20240328	8110	1.11	20241115	16400	-50.00	20240328	8110	1.11	20241115	3.52	N	060720	500	118 억	1969288	N	N	4	N	N
89	20241115	090553	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8180	-60	5	-0.73	35575060	4358	5.11	8160	8230	8150	10710	5770	8240	8163.16	8.32	-1605	8693	8466	8353	8126	8013	8410	8070	118	2470	500	6090	10	1	23677442	1937	6.26	0.72	12	0.02	1307.00	11342.00	16400	20240328	-50.12	8150	20241115	0.37	16400	-50.12	20240328	8150	0.37	20241115	16400	-50.12	20240328	8150	0.37	20241115	3.52	N	060720	500	118 억	1969288	N	N	4	N	N
90	20241114	160544	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8260	-170	5	-2.02	648976760	77392	95.82	8400	8580	8260	10950	5910	8430	8385.58	8.51	-8689	8723	8576	8403	8256	8083	8650	8330	118	2520	500	6230	10	1	23677442	1956	6.32	0.73	12	0.33	1307.00	11342.00	16400	20240328	-49.63	8230	20241113	0.36	16400	-49.63	20240328	8230	0.36	20241113	16400	-49.63	20240328	8230	0.36	20241113	3.57	N	060720	500	118 억	2014795	N	N	3	N	N
91	20241114	150547	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8310	-120	5	-1.42	586599900	69869	86.50	8400	8580	8270	10950	5910	8430	8395.71	8.51	-12111	8723	8576	8403	8256	8083	8650	8330	118	2520	500	6230	10	1	23677442	1968	6.36	0.73	12	0.30	1307.00	11342.00	16400	20240328	-49.33	8230	20241113	0.97	16400	-49.33	20240328	8230	0.97	20241113	16400	-49.33	20240328	8230	0.97	20241113	3.57	N	060720	500	118 억	2014795	N	N	3	N	N
92	20241114	140542	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8370	-60	5	-0.71	454313480	53936	66.78	8400	8580	8280	10950	5910	8430	8423.20	8.51	-9495	8723	8576	8403	8256	8083	8650	8330	118	2520	500	6230	10	1	23677442	1982	6.40	0.74	12	0.23	1307.00	11342.00	16400	20240328	-48.96	8230	20241113	1.70	16400	-48.96	20240328	8230	1.70	20241113	16400	-48.96	20240328	8230	1.70	20241113	3.57	N	060720	500	118 억	2014795	N	N	3	N	N
93	20241114	130543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8330	-100	5	-1.19	383142970	45409	56.22	8400	8580	8280	10950	5910	8430	8437.60	8.51	-10387	8723	8576	8403	8256	8083	8650	8330	118	2520	500	6230	10	1	23677442	1972	6.37	0.73	12	0.19	1307.00	11342.00	16400	20240328	-49.21	8230	20241113	1.22	16400	-49.21	20240328	8230	1.22	20241113	16400	-49.21	20240328	8230	1.22	20241113	3.57	N	060720	500	118 억	2014795	N	N	3	N	N
94	20241114	120543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8380	-50	5	-0.59	319263920	37766	46.76	8400	8580	8280	10950	5910	8430	8453.74	8.51	-11417	8723	8576	8403	8256	8083	8650	8330	118	2520	500	6230	10	1	23677442	1984	6.41	0.74	12	0.16	1307.00	11342.00	16400	20240328	-48.90	8230	20241113	1.82	16400	-48.90	20240328	8230	1.82	20241113	16400	-48.90	20240328	8230	1.82	20241113	3.57	N	060720	500	118 억	2014795	N	N	3	N	N
95	20241114	110545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8460	30	2	0.36	201655390	23765	29.42	8400	8580	8400	10950	5910	8430	8485.39	8.51	-4882	8723	8576	8403	8256	8083	8650	8330	118	2520	500	6230	10	1	23677442	2003	6.47	0.75	12	0.10	1307.00	11342.00	16400	20240328	-48.41	8230	20241113	2.79	16400	-48.41	20240328	8230	2.79	20241113	16400	-48.41	20240328	8230	2.79	20241113	3.57	N	060720	500	118 억	2014795	N	N	3	N	N
96	20241114	100604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8470	40	2	0.47	22649820	2687	3.33	8400	8480	8400	10950	5910	8430	8429.41	8.51	155	8723	8576	8403	8256	8083	8650	8330	118	2520	500	6230	10	1	23677442	2005	6.48	0.75	12	0.01	1307.00	11342.00	16400	20240328	-48.35	8230	20241113	2.92	16400	-48.35	20240328	8230	2.92	20241113	16400	-48.35	20240328	8230	2.92	20241113	3.57	N	060720	500	118 억	2014795	N	N	3	N	N
97	20241114	090539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8430	0	3	0.00	0	0	0.00	0	0	0	10950	5910	8430	0.00	8.51	0	8723	8576	8403	8256	8083	8650	8330	118	2520	500	6230	10	1	23677442	1996	6.45	0.74	12	0.00	1307.00	11342.00	16400	20240328	-48.60	8230	20241113	2.43	16400	-48.60	20240328	8230	2.43	20241113	16400	-48.60	20240328	8230	2.43	20241113	3.57	N	060720	500	118 억	2014795	N	N	3	N	N
98	20241113	160315	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8430	-50	5	-0.59	677658210	80701	84.63	8230	8550	8230	11020	5940	8480	8397.15	8.45	19526	9000	8740	8610	8350	8220	8675	8285	118	2540	500	6270	10	1	23677442	1996	6.45	0.74	12	0.34	1307.00	11342.00	16400	20240328	-48.60	8230	20241113	2.43	16400	-48.60	20240328	8230	2.43	20241113	16400	-48.60	20240328	8230	2.43	20241113	3.59	N	060720	500	118 억	2000435	N	N	3	N	N
99	20241113	150336	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8440	-40	5	-0.47	591930850	70529	73.96	8230	8550	8230	11020	5940	8480	8392.73	8.45	17656	9000	8740	8610	8350	8220	8675	8285	118	2540	500	6270	10	1	23677442	1998	6.46	0.74	12	0.30	1307.00	11342.00	16400	20240328	-48.54	8230	20241113	2.55	16400	-48.54	20240328	8230	2.55	20241113	16400	-48.54	20240328	8230	2.55	20241113	3.59	N	060720	500	118 억	2000435	N	N	14	N	N
100	20241113	140332	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8390	-90	5	-1.06	483063010	57625	60.43	8230	8510	8230	11020	5940	8480	8382.87	8.45	15228	9000	8740	8610	8350	8220	8675	8285	118	2540	500	6270	10	1	23677442	1987	6.42	0.74	12	0.24	1307.00	11342.00	16400	20240328	-48.84	8230	20241113	1.94	16400	-48.84	20240328	8230	1.94	20241113	16400	-48.84	20240328	8230	1.94	20241113	3.59	N	060720	500	118 억	2000435	N	N	14	N	N
101	20241113	130330	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8400	-80	5	-0.94	361510450	43081	45.18	8230	8510	8230	11020	5940	8480	8391.41	8.45	13471	9000	8740	8610	8350	8220	8675	8285	118	2540	500	6270	10	1	23677442	1989	6.43	0.74	12	0.18	1307.00	11342.00	16400	20240328	-48.78	8230	20241113	2.07	16400	-48.78	20240328	8230	2.07	20241113	16400	-48.78	20240328	8230	2.07	20241113	3.59	N	060720	500	118 억	2000435	N	N	14	N	N
102	20241113	120328	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8470	-10	5	-0.12	308961920	36829	38.62	8230	8510	8230	11020	5940	8480	8389.09	8.45	11500	9000	8740	8610	8350	8220	8675	8285	118	2540	500	6270	10	1	23677442	2005	6.48	0.75	12	0.16	1307.00	11342.00	16400	20240328	-48.35	8230	20241113	2.92	16400	-48.35	20240328	8230	2.92	20241113	16400	-48.35	20240328	8230	2.92	20241113	3.59	N	060720	500	118 억	2000435	N	N	14	N	N
103	20241113	110327	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8440	-40	5	-0.47	259155160	30931	32.44	8230	8510	8230	11020	5940	8480	8378.49	8.45	11163	9000	8740	8610	8350	8220	8675	8285	118	2540	500	6270	10	1	23677442	1998	6.46	0.74	12	0.13	1307.00	11342.00	16400	20240328	-48.54	8230	20241113	2.55	16400	-48.54	20240328	8230	2.55	20241113	16400	-48.54	20240328	8230	2.55	20241113	3.59	N	060720	500	118 억	2000435	N	N	14	N	N
104	20241113	100327	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8480	0	3	0.00	168581900	20178	21.16	8230	8510	8230	11020	5940	8480	8354.74	8.45	7799	9000	8740	8610	8350	8220	8675	8285	118	2540	500	6270	10	1	23677442	2008	6.49	0.75	12	0.09	1307.00	11342.00	16400	20240328	-48.29	8230	20241113	3.04	16400	-48.29	20240328	8230	3.04	20241113	16400	-48.29	20240328	8230	3.04	20241113	3.59	N	060720	500	118 억	2000435	N	N	14	N	N
105	20241113	090321	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8430	-50	5	-0.59	73859490	8926	9.36	8230	8430	8230	11020	5940	8480	8274.65	8.45	3687	9000	8740	8610	8350	8220	8675	8285	118	2540	500	6270	10	1	23677442	1996	6.45	0.74	12	0.04	1307.00	11342.00	16400	20240328	-48.60	8230	20241113	2.43	16400	-48.60	20240328	8230	2.43	20241113	16400	-48.60	20240328	8230	2.43	20241113	3.59	N	060720	500	118 억	2000435	N	N	14	N	N
106	20241112	160525	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8480	-310	5	-3.53	806383370	94040	154.21	8790	8870	8480	11420	6160	8790	8575.81	8.45	-73	9383	9086	8933	8636	8483	9010	8560	118	2630	500	6500	10	1	23677442	2008	6.49	0.75	12	0.40	1307.00	11342.00	16400	20240328	-48.29	8480	20241112	0.00	16400	-48.29	20240328	8480	0.00	20241112	16400	-48.29	20240328	8480	0.00	20241112	3.61	N	060720	500	118 억	2001710	N	N	14	N	N
107	20241112	150529	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8500	-290	5	-3.30	728185470	84838	139.12	8790	8870	8500	11420	6160	8790	8583.25	8.45	-1677	9383	9086	8933	8636	8483	9010	8560	118	2630	500	6500	10	1	23677442	2013	6.50	0.75	12	0.36	1307.00	11342.00	16400	20240328	-48.17	8500	20241112	0.00	16400	-48.17	20240328	8500	0.00	20241112	16400	-48.17	20240328	8500	0.00	20241112	3.61	N	060720	500	118 억	2001710	N	N	348	N	N
108	20241112	140537	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8540	-250	5	-2.84	579436190	67370	110.48	8790	8870	8520	11420	6160	8790	8600.80	8.45	-3431	9383	9086	8933	8636	8483	9010	8560	118	2630	500	6500	10	1	23677442	2022	6.53	0.75	12	0.28	1307.00	11342.00	16400	20240328	-47.93	8520	20241112	0.23	16400	-47.93	20240328	8520	0.23	20241112	16400	-47.93	20240328	8520	0.23	20241112	3.61	N	060720	500	118 억	2001710	N	N	348	N	N
109	20241112	130531	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8570	-220	5	-2.50	482056410	55968	91.78	8790	8870	8520	11420	6160	8790	8613.07	8.45	-2102	9383	9086	8933	8636	8483	9010	8560	118	2630	500	6500	10	1	23677442	2029	6.56	0.76	12	0.24	1307.00	11342.00	16400	20240328	-47.74	8520	20241112	0.59	16400	-47.74	20240328	8520	0.59	20241112	16400	-47.74	20240328	8520	0.59	20241112	3.61	N	060720	500	118 억	2001710	N	N	348	N	N
110	20241112	120530	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8570	-220	5	-2.50	398719650	46255	75.85	8790	8870	8520	11420	6160	8790	8620.03	8.45	-2015	9383	9086	8933	8636	8483	9010	8560	118	2630	500	6500	10	1	23677442	2029	6.56	0.76	12	0.20	1307.00	11342.00	16400	20240328	-47.74	8520	20241112	0.59	16400	-47.74	20240328	8520	0.59	20241112	16400	-47.74	20240328	8520	0.59	20241112	3.61	N	060720	500	118 억	2001710	N	N	348	N	N
111	20241112	110529	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8630	-160	5	-1.82	339619550	39382	64.58	8790	8870	8520	11420	6160	8790	8623.73	8.45	-1270	9383	9086	8933	8636	8483	9010	8560	118	2630	500	6500	10	1	23677442	2043	6.60	0.76	12	0.17	1307.00	11342.00	16400	20240328	-47.38	8520	20241112	1.29	16400	-47.38	20240328	8520	1.29	20241112	16400	-47.38	20240328	8520	1.29	20241112	3.61	N	060720	500	118 억	2001710	N	N	348	N	N
112	20241112	100529	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8660	-130	5	-1.48	283470640	32914	53.98	8790	8870	8520	11420	6160	8790	8612.46	8.45	458	9383	9086	8933	8636	8483	9010	8560	118	2630	500	6500	10	1	23677442	2050	6.63	0.76	12	0.14	1307.00	11342.00	16400	20240328	-47.20	8520	20241112	1.64	16400	-47.20	20240328	8520	1.64	20241112	16400	-47.20	20240328	8520	1.64	20241112	3.61	N	060720	500	118 억	2001710	N	N	348	N	N
113	20241112	090528	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8770	-20	5	-0.23	5320380	605	0.99	8790	8870	8770	11420	6160	8790	8794.02	8.45	19	9383	9086	8933	8636	8483	9010	8560	118	2630	500	6500	10	1	23677442	2077	6.71	0.77	12	0.00	1307.00	11342.00	16400	20240328	-46.52	8640	20241025	1.50	16400	-46.52	20240328	8640	1.50	20241025	16400	-46.52	20240328	8640	1.50	20241025	3.61	N	060720	500	118 억	2001710	N	N	348	N	N
114	20241111	160525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8790	-380	5	-4.14	529665680	59709	130.05	9160	9230	8780	11920	6420	9170	8871.30	8.52	-19470	9350	9260	9180	9090	9010	9220	9050	118	2750	500	6780	10	1	23677442	2081	6.73	0.77	12	0.25	1307.00	11342.00	16400	20240328	-46.40	8640	20241025	1.74	16400	-46.40	20240328	8640	1.74	20241025	16400	-46.40	20240328	8640	1.74	20241025	3.61	N	060720	500	118 억	2016800	N	N	348	N	N
115	20241111	150542	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8830	-340	5	-3.71	491237560	55340	120.53	9160	9230	8780	11920	6420	9170	8876.72	8.52	-18429	9350	9260	9180	9090	9010	9220	9050	118	2750	500	6780	10	1	23677442	2091	6.76	0.78	12	0.23	1307.00	11342.00	16400	20240328	-46.16	8640	20241025	2.20	16400	-46.16	20240328	8640	2.20	20241025	16400	-46.16	20240328	8640	2.20	20241025	3.61	N	060720	500	118 억	2016800	N	N	176	N	N
116	20241111	140533	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8800	-370	5	-4.03	466288190	52514	114.38	9160	9230	8780	11920	6420	9170	8879.31	8.52	-17706	9350	9260	9180	9090	9010	9220	9050	118	2750	500	6780	10	1	23677442	2084	6.73	0.78	12	0.22	1307.00	11342.00	16400	20240328	-46.34	8640	20241025	1.85	16400	-46.34	20240328	8640	1.85	20241025	16400	-46.34	20240328	8640	1.85	20241025	3.61	N	060720	500	118 억	2016800	N	N	176	N	N
117	20241111	130531	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8820	-350	5	-3.82	442025980	49758	108.38	9160	9230	8780	11920	6420	9170	8883.52	8.52	-16771	9350	9260	9180	9090	9010	9220	9050	118	2750	500	6780	10	1	23677442	2088	6.75	0.78	12	0.21	1307.00	11342.00	16400	20240328	-46.22	8640	20241025	2.08	16400	-46.22	20240328	8640	2.08	20241025	16400	-46.22	20240328	8640	2.08	20241025	3.61	N	060720	500	118 억	2016800	N	N	176	N	N
118	20241111	120527	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8820	-350	5	-3.82	391885750	44059	95.96	9160	9230	8790	11920	6420	9170	8894.57	8.52	-14428	9350	9260	9180	9090	9010	9220	9050	118	2750	500	6780	10	1	23677442	2088	6.75	0.78	12	0.19	1307.00	11342.00	16400	20240328	-46.22	8640	20241025	2.08	16400	-46.22	20240328	8640	2.08	20241025	16400	-46.22	20240328	8640	2.08	20241025	3.61	N	060720	500	118 억	2016800	N	N	176	N	N
119	20241111	110528	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8830	-340	5	-3.71	317194230	35590	77.52	9160	9230	8830	11920	6420	9170	8912.45	8.52	-11981	9350	9260	9180	9090	9010	9220	9050	118	2750	500	6780	10	1	23677442	2091	6.76	0.78	12	0.15	1307.00	11342.00	16400	20240328	-46.16	8640	20241025	2.20	16400	-46.16	20240328	8640	2.20	20241025	16400	-46.16	20240328	8640	2.20	20241025	3.61	N	060720	500	118 억	2016800	N	N	176	N	N
120	20241111	100526	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8850	-320	5	-3.49	212954820	23812	51.86	9160	9230	8840	11920	6420	9170	8943.17	8.52	-12810	9350	9260	9180	9090	9010	9220	9050	118	2750	500	6780	10	1	23677442	2095	6.77	0.78	12	0.10	1307.00	11342.00	16400	20240328	-46.04	8640	20241025	2.43	16400	-46.04	20240328	8640	2.43	20241025	16400	-46.04	20240328	8640	2.43	20241025	3.61	N	060720	500	118 억	2016800	N	N	176	N	N
121	20241111	090523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9140	-30	5	-0.33	25257340	2758	6.01	9160	9230	9110	11920	6420	9170	9157.85	8.52	-1849	9350	9260	9180	9090	9010	9220	9050	118	2750	500	6780	10	1	23677442	2164	6.99	0.81	12	0.01	1307.00	11342.00	16400	20240328	-44.27	8640	20241025	5.79	16400	-44.27	20240328	8640	5.79	20241025	16400	-44.27	20240328	8640	5.79	20241025	3.61	N	060720	500	118 억	2016800	N	N	176	N	N
122	20241108	160520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9170	50	2	0.55	421966750	45885	93.77	9270	9270	9100	11850	6390	9120	9196.19	8.56	-9131	9400	9260	9130	8990	8860	9330	9060	118	2730	500	6740	10	1	23677442	2171	7.02	0.81	12	0.19	1307.00	11342.00	16400	20240328	-44.09	8640	20241025	6.13	16400	-44.09	20240328	8640	6.13	20241025	16400	-44.09	20240328	8640	6.13	20241025	3.62	N	060720	500	118 억	2025672	N	N	176	N	N
123	20241108	150527	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9110	-10	5	-0.11	397054420	43162	88.20	9270	9270	9110	11850	6390	9120	9199.17	8.56	-8101	9400	9260	9130	8990	8860	9330	9060	118	2730	500	6740	10	1	23677442	2157	6.97	0.80	12	0.18	1307.00	11342.00	16400	20240328	-44.45	8640	20241025	5.44	16400	-44.45	20240328	8640	5.44	20241025	16400	-44.45	20240328	8640	5.44	20241025	3.62	N	060720	500	118 억	2025672	N	N	105	N	N
124	20241108	140527	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9140	20	2	0.22	347349140	37722	77.08	9270	9270	9110	11850	6390	9120	9208.13	8.56	-4890	9400	9260	9130	8990	8860	9330	9060	118	2730	500	6740	10	1	23677442	2164	6.99	0.81	12	0.16	1307.00	11342.00	16400	20240328	-44.27	8640	20241025	5.79	16400	-44.27	20240328	8640	5.79	20241025	16400	-44.27	20240328	8640	5.79	20241025	3.62	N	060720	500	118 억	2025672	N	N	105	N	N
125	20241108	130526	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9170	50	2	0.55	278069780	30151	61.61	9270	9270	9140	11850	6390	9120	9222.57	8.56	-1710	9400	9260	9130	8990	8860	9330	9060	118	2730	500	6740	10	1	23677442	2171	7.02	0.81	12	0.13	1307.00	11342.00	16400	20240328	-44.09	8640	20241025	6.13	16400	-44.09	20240328	8640	6.13	20241025	16400	-44.09	20240328	8640	6.13	20241025	3.62	N	060720	500	118 억	2025672	N	N	105	N	N
126	20241108	120526	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9200	80	2	0.88	227726620	24671	50.41	9270	9270	9140	11850	6390	9120	9230.54	8.56	-252	9400	9260	9130	8990	8860	9330	9060	118	2730	500	6740	10	1	23677442	2178	7.04	0.81	12	0.10	1307.00	11342.00	16400	20240328	-43.90	8640	20241025	6.48	16400	-43.90	20240328	8640	6.48	20241025	16400	-43.90	20240328	8640	6.48	20241025	3.62	N	060720	500	118 억	2025672	N	N	105	N	N
127	20241108	110526	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9230	110	2	1.21	191041220	20690	42.28	9270	9270	9140	11850	6390	9120	9233.51	8.56	369	9400	9260	9130	8990	8860	9330	9060	118	2730	500	6740	10	1	23677442	2185	7.06	0.81	12	0.09	1307.00	11342.00	16400	20240328	-43.72	8640	20241025	6.83	16400	-43.72	20240328	8640	6.83	20241025	16400	-43.72	20240328	8640	6.83	20241025	3.62	N	060720	500	118 억	2025672	N	N	105	N	N
128	20241108	100533	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9240	120	2	1.32	126971410	13746	28.09	9270	9270	9140	11850	6390	9120	9236.97	8.56	800	9400	9260	9130	8990	8860	9330	9060	118	2730	500	6740	10	1	23677442	2188	7.07	0.81	12	0.06	1307.00	11342.00	16400	20240328	-43.66	8640	20241025	6.94	16400	-43.66	20240328	8640	6.94	20241025	16400	-43.66	20240328	8640	6.94	20241025	3.62	N	060720	500	118 억	2025672	N	N	105	N	N
129	20241108	090521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9240	120	2	1.32	43872560	4753	9.71	9270	9270	9140	11850	6390	9120	9230.50	8.56	202	9400	9260	9130	8990	8860	9330	9060	118	2730	500	6740	10	1	23677442	2188	7.07	0.81	12	0.02	1307.00	11342.00	16400	20240328	-43.66	8640	20241025	6.94	16400	-43.66	20240328	8640	6.94	20241025	16400	-43.66	20240328	8640	6.94	20241025	3.62	N	060720	500	118 억	2025672	N	N	105	N	N
130	20241107	160521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9120	-40	5	-0.44	438040570	48057	67.79	9100	9270	9000	11900	6420	9160	9114.96	8.48	12848	9493	9326	9233	9066	8973	9280	9020	118	2740	500	6770	10	1	23677442	2159	6.98	0.80	12	0.20	1307.00	11342.00	16400	20240328	-44.39	8640	20241025	5.56	16400	-44.39	20240328	8640	5.56	20241025	16400	-44.39	20240328	8640	5.56	20241025	3.63	N	060720	500	118 억	2008868	N	N	105	N	N
131	20241107	150523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9100	-60	5	-0.66	395553630	43396	61.22	9100	9270	9000	11900	6420	9160	9114.98	8.48	12724	9493	9326	9233	9066	8973	9280	9020	118	2740	500	6770	10	1	23677442	2155	6.96	0.80	12	0.18	1307.00	11342.00	16400	20240328	-44.51	8640	20241025	5.32	16400	-44.51	20240328	8640	5.32	20241025	16400	-44.51	20240328	8640	5.32	20241025	3.63	N	060720	500	118 억	2008868	N	N	90	N	N
132	20241107	140526	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9160	0	3	0.00	316018220	34667	48.90	9100	9270	9000	11900	6420	9160	9115.82	8.48	9197	9493	9326	9233	9066	8973	9280	9020	118	2740	500	6770	10	1	23677442	2169	7.01	0.81	12	0.15	1307.00	11342.00	16400	20240328	-44.15	8640	20241025	6.02	16400	-44.15	20240328	8640	6.02	20241025	16400	-44.15	20240328	8640	6.02	20241025	3.63	N	060720	500	118 억	2008868	N	N	90	N	N
133	20241107	130527	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9180	20	2	0.22	285082760	31286	44.13	9100	9270	9000	11900	6420	9160	9112.15	8.48	9170	9493	9326	9233	9066	8973	9280	9020	118	2740	500	6770	10	1	23677442	2174	7.02	0.81	12	0.13	1307.00	11342.00	16400	20240328	-44.02	8640	20241025	6.25	16400	-44.02	20240328	8640	6.25	20241025	16400	-44.02	20240328	8640	6.25	20241025	3.63	N	060720	500	118 억	2008868	N	N	90	N	N
134	20241107	120524	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9180	20	2	0.22	266508640	29266	41.28	9100	9270	9000	11900	6420	9160	9106.43	8.48	8045	9493	9326	9233	9066	8973	9280	9020	118	2740	500	6770	10	1	23677442	2174	7.02	0.81	12	0.12	1307.00	11342.00	16400	20240328	-44.02	8640	20241025	6.25	16400	-44.02	20240328	8640	6.25	20241025	16400	-44.02	20240328	8640	6.25	20241025	3.63	N	060720	500	118 억	2008868	N	N	90	N	N
135	20241107	110523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9140	-20	5	-0.22	202711890	22307	31.47	9100	9270	9000	11900	6420	9160	9087.37	8.48	3705	9493	9326	9233	9066	8973	9280	9020	118	2740	500	6770	10	1	23677442	2164	6.99	0.81	12	0.09	1307.00	11342.00	16400	20240328	-44.27	8640	20241025	5.79	16400	-44.27	20240328	8640	5.79	20241025	16400	-44.27	20240328	8640	5.79	20241025	3.63	N	060720	500	118 억	2008868	N	N	90	N	N
136	20241107	100523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9070	-90	5	-0.98	125529110	13827	19.51	9100	9270	9000	11900	6420	9160	9078.55	8.48	-2377	9493	9326	9233	9066	8973	9280	9020	118	2740	500	6770	10	1	23677442	2148	6.94	0.80	12	0.06	1307.00	11342.00	16400	20240328	-44.70	8640	20241025	4.98	16400	-44.70	20240328	8640	4.98	20241025	16400	-44.70	20240328	8640	4.98	20241025	3.63	N	060720	500	118 억	2008868	N	N	90	N	N
137	20241107	090523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9080	-80	5	-0.87	32684150	3595	5.07	9100	9270	9000	11900	6420	9160	9091.56	8.48	-663	9493	9326	9233	9066	8973	9280	9020	118	2740	500	6770	10	1	23677442	2150	6.95	0.80	12	0.02	1307.00	11342.00	16400	20240328	-44.63	8640	20241025	5.09	16400	-44.63	20240328	8640	5.09	20241025	16400	-44.63	20240328	8640	5.09	20241025	3.63	N	060720	500	118 억	2008868	N	N	90	N	N
138	20241106	160525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9160	-90	5	-0.97	656358590	70731	121.14	9330	9400	9140	12020	6480	9250	9281.19	8.46	12082	9443	9346	9253	9156	9063	9395	9205	118	2770	500	6840	10	1	23677442	2169	7.01	0.81	12	0.30	1307.00	11342.00	16400	20240328	-44.15	8640	20241025	6.02	16400	-44.15	20240328	8640	6.02	20241025	16400	-44.15	20240328	8640	6.02	20241025	3.63	N	060720	500	118 억	2004285	N	N	90	N	N
139	20241106	150541	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9260	10	2	0.11	591841650	63703	109.10	9330	9400	9140	12020	6480	9250	9290.64	8.46	11565	9443	9346	9253	9156	9063	9395	9205	118	2770	500	6840	10	1	23677442	2193	7.08	0.82	12	0.27	1307.00	11342.00	16400	20240328	-43.54	8640	20241025	7.18	16400	-43.54	20240328	8640	7.18	20241025	16400	-43.54	20240328	8640	7.18	20241025	3.63	N	060720	500	118 억	2004285	N	N	3	N	N
140	20241106	140537	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9260	10	2	0.11	562925280	60581	103.76	9330	9400	9140	12020	6480	9250	9292.11	8.46	11025	9443	9346	9253	9156	9063	9395	9205	118	2770	500	6840	10	1	23677442	2193	7.08	0.82	12	0.26	1307.00	11342.00	16400	20240328	-43.54	8640	20241025	7.18	16400	-43.54	20240328	8640	7.18	20241025	16400	-43.54	20240328	8640	7.18	20241025	3.63	N	060720	500	118 억	2004285	N	N	3	N	N
141	20241106	130543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9160	-90	5	-0.97	412671140	44284	75.84	9330	9400	9140	12020	6480	9250	9318.74	8.46	9274	9443	9346	9253	9156	9063	9395	9205	118	2770	500	6840	10	1	23677442	2169	7.01	0.81	12	0.19	1307.00	11342.00	16400	20240328	-44.15	8640	20241025	6.02	16400	-44.15	20240328	8640	6.02	20241025	16400	-44.15	20240328	8640	6.02	20241025	3.63	N	060720	500	118 억	2004285	N	N	3	N	N
142	20241106	120525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9310	60	2	0.65	290405910	31047	53.17	9330	9400	9270	12020	6480	9250	9353.75	8.46	10667	9443	9346	9253	9156	9063	9395	9205	118	2770	500	6840	10	1	23677442	2204	7.12	0.82	12	0.13	1307.00	11342.00	16400	20240328	-43.23	8640	20241025	7.75	16400	-43.23	20240328	8640	7.75	20241025	16400	-43.23	20240328	8640	7.75	20241025	3.63	N	060720	500	118 억	2004285	N	N	3	N	N
143	20241106	110529	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9370	120	2	1.30	233361390	24931	42.70	9330	9400	9270	12020	6480	9250	9360.29	8.46	9396	9443	9346	9253	9156	9063	9395	9205	118	2770	500	6840	10	1	23677442	2219	7.17	0.83	12	0.11	1307.00	11342.00	16400	20240328	-42.87	8640	20241025	8.45	16400	-42.87	20240328	8640	8.45	20241025	16400	-42.87	20240328	8640	8.45	20241025	3.63	N	060720	500	118 억	2004285	N	N	3	N	N
144	20241106	100531	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9350	100	2	1.08	152931740	16337	27.98	9330	9400	9270	12020	6480	9250	9361.07	8.46	7486	9443	9346	9253	9156	9063	9395	9205	118	2770	500	6840	10	1	23677442	2214	7.15	0.82	12	0.07	1307.00	11342.00	16400	20240328	-42.99	8640	20241025	8.22	16400	-42.99	20240328	8640	8.22	20241025	16400	-42.99	20240328	8640	8.22	20241025	3.63	N	060720	500	118 억	2004285	N	N	3	N	N
145	20241106	090528	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9270	20	2	0.22	1731690	186	0.32	9330	9330	9270	12020	6480	9250	9310.16	8.46	50	9443	9346	9253	9156	9063	9395	9205	118	2770	500	6840	10	1	23677442	2195	7.09	0.82	12	0.00	1307.00	11342.00	16400	20240328	-43.48	8640	20241025	7.29	16400	-43.48	20240328	8640	7.29	20241025	16400	-43.48	20240328	8640	7.29	20241025	3.63	N	060720	500	118 억	2004285	N	N	3	N	N
146	20241105	160513	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9250	-20	5	-0.22	533272240	57455	78.11	9160	9350	9160	12050	6490	9270	9281.69	8.41	12975	9476	9372	9226	9122	8976	9425	9175	118	2780	500	6850	10	1	23677442	2190	7.08	0.82	12	0.24	1307.00	11342.00	16400	20240328	-43.60	8640	20241025	7.06	16400	-43.60	20240328	8640	7.06	20241025	16400	-43.60	20240328	8640	7.06	20241025	3.62	N	060720	500	118 억	1990150	N	N	3	N	N
147	20241105	150523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9270	0	3	0.00	449546180	48422	65.83	9160	9350	9160	12050	6490	9270	9283.92	8.41	14768	9476	9372	9226	9122	8976	9425	9175	118	2780	500	6850	10	1	23677442	2195	7.09	0.82	12	0.20	1307.00	11342.00	16400	20240328	-43.48	8640	20241025	7.29	16400	-43.48	20240328	8640	7.29	20241025	16400	-43.48	20240328	8640	7.29	20241025	3.62	N	060720	500	118 억	1990150	N	N	0	N	N
148	20241105	140519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9270	0	3	0.00	423253470	45585	61.97	9160	9350	9160	12050	6490	9270	9284.93	8.41	14840	9476	9372	9226	9122	8976	9425	9175	118	2780	500	6850	10	1	23677442	2195	7.09	0.82	12	0.19	1307.00	11342.00	16400	20240328	-43.48	8640	20241025	7.29	16400	-43.48	20240328	8640	7.29	20241025	16400	-43.48	20240328	8640	7.29	20241025	3.62	N	060720	500	118 억	1990150	N	N	0	N	N
149	20241105	130522	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9300	30	2	0.32	386472620	41619	56.58	9160	9350	9160	12050	6490	9270	9285.97	8.41	13865	9476	9372	9226	9122	8976	9425	9175	118	2780	500	6850	10	1	23677442	2202	7.12	0.82	12	0.18	1307.00	11342.00	16400	20240328	-43.29	8640	20241025	7.64	16400	-43.29	20240328	8640	7.64	20241025	16400	-43.29	20240328	8640	7.64	20241025	3.62	N	060720	500	118 억	1990150	N	N	0	N	N
150	20241105	120518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9290	20	2	0.22	351416130	37850	51.45	9160	9350	9160	12050	6490	9270	9284.44	8.41	11553	9476	9372	9226	9122	8976	9425	9175	118	2780	500	6850	10	1	23677442	2200	7.11	0.82	12	0.16	1307.00	11342.00	16400	20240328	-43.35	8640	20241025	7.52	16400	-43.35	20240328	8640	7.52	20241025	16400	-43.35	20240328	8640	7.52	20241025	3.62	N	060720	500	118 억	1990150	N	N	0	N	N
151	20241105	110509	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9270	0	3	0.00	286881700	30884	41.98	9160	9350	9160	12050	6490	9270	9289.01	8.41	8286	9476	9372	9226	9122	8976	9425	9175	118	2780	500	6850	10	1	23677442	2195	7.09	0.82	12	0.13	1307.00	11342.00	16400	20240328	-43.48	8640	20241025	7.29	16400	-43.48	20240328	8640	7.29	20241025	16400	-43.48	20240328	8640	7.29	20241025	3.62	N	060720	500	118 억	1990150	N	N	0	N	N
152	20241105	100518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9240	-30	5	-0.32	165883740	17901	24.33	9160	9350	9160	12050	6490	9270	9266.73	8.41	7756	9476	9372	9226	9122	8976	9425	9175	118	2780	500	6850	10	1	23677442	2188	7.07	0.81	12	0.08	1307.00	11342.00	16400	20240328	-43.66	8640	20241025	6.94	16400	-43.66	20240328	8640	6.94	20241025	16400	-43.66	20240328	8640	6.94	20241025	3.62	N	060720	500	118 억	1990150	N	N	0	N	N
153	20241105	090516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9240	-30	5	-0.32	42542290	4601	6.25	9160	9310	9160	12050	6490	9270	9246.31	8.41	1878	9476	9372	9226	9122	8976	9425	9175	118	2780	500	6850	10	1	23677442	2188	7.07	0.81	12	0.02	1307.00	11342.00	16400	20240328	-43.66	8640	20241025	6.94	16400	-43.66	20240328	8640	6.94	20241025	16400	-43.66	20240328	8640	6.94	20241025	3.62	N	060720	500	118 억	1990150	N	N	0	N	N
154	20241104	160513	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9270	130	2	1.42	680791440	73558	205.62	9190	9330	9080	11880	6400	9140	9255.17	8.38	26587	9313	9226	9163	9076	9013	9195	9045	118	2740	500	6760	10	1	23677442	2195	7.09	0.82	12	0.31	1307.00	11342.00	16400	20240328	-43.48	8640	20241025	7.29	16400	-43.48	20240328	8640	7.29	20241025	16400	-43.48	20240328	8640	7.29	20241025	3.66	N	060720	500	118 억	1984189	N	N	2	N	N
155	20241104	150523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9230	90	2	0.98	621468160	67155	187.73	9190	9330	9080	11880	6400	9140	9254.24	8.38	25790	9313	9226	9163	9076	9013	9195	9045	118	2740	500	6760	10	1	23677442	2185	7.06	0.81	12	0.28	1307.00	11342.00	16400	20240328	-43.72	8640	20241025	6.83	16400	-43.72	20240328	8640	6.83	20241025	16400	-43.72	20240328	8640	6.83	20241025	3.66	N	060720	500	118 억	1984189	N	N	2	N	N
156	20241104	140514	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9270	130	2	1.42	522766040	56482	157.89	9190	9330	9080	11880	6400	9140	9255.44	8.38	23609	9313	9226	9163	9076	9013	9195	9045	118	2740	500	6760	10	1	23677442	2195	7.09	0.82	12	0.24	1307.00	11342.00	16400	20240328	-43.48	8640	20241025	7.29	16400	-43.48	20240328	8640	7.29	20241025	16400	-43.48	20240328	8640	7.29	20241025	3.66	N	060720	500	118 억	1984189	N	N	2	N	N
157	20241104	130456	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9300	160	2	1.75	435689680	47059	131.55	9190	9330	9080	11880	6400	9140	9258.37	8.38	20273	9313	9226	9163	9076	9013	9195	9045	118	2740	500	6760	10	1	23677442	2202	7.12	0.82	12	0.20	1307.00	11342.00	16400	20240328	-43.29	8640	20241025	7.64	16400	-43.29	20240328	8640	7.64	20241025	16400	-43.29	20240328	8640	7.64	20241025	3.66	N	060720	500	118 억	1984189	N	N	2	N	N
158	20241104	120506	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9290	150	2	1.64	373090540	40320	112.71	9190	9330	9080	11880	6400	9140	9253.24	8.38	19959	9313	9226	9163	9076	9013	9195	9045	118	2740	500	6760	10	1	23677442	2200	7.11	0.82	12	0.17	1307.00	11342.00	16400	20240328	-43.35	8640	20241025	7.52	16400	-43.35	20240328	8640	7.52	20241025	16400	-43.35	20240328	8640	7.52	20241025	3.66	N	060720	500	118 억	1984189	N	N	2	N	N
159	20241104	110503	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9300	160	2	1.75	290899560	31468	87.97	9190	9330	9080	11880	6400	9140	9244.30	8.38	14311	9313	9226	9163	9076	9013	9195	9045	118	2740	500	6760	10	1	23677442	2202	7.12	0.82	12	0.13	1307.00	11342.00	16400	20240328	-43.29	8640	20241025	7.64	16400	-43.29	20240328	8640	7.64	20241025	16400	-43.29	20240328	8640	7.64	20241025	3.66	N	060720	500	118 억	1984189	N	N	2	N	N
160	20241104	100458	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9260	120	2	1.31	137595940	14977	41.87	9190	9280	9080	11880	6400	9140	9187.15	8.38	7232	9313	9226	9163	9076	9013	9195	9045	118	2740	500	6760	10	1	23677442	2193	7.08	0.82	12	0.06	1307.00	11342.00	16400	20240328	-43.54	8640	20241025	7.18	16400	-43.54	20240328	8640	7.18	20241025	16400	-43.54	20240328	8640	7.18	20241025	3.66	N	060720	500	118 억	1984189	N	N	2	N	N
161	20241104	090504	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9190	50	2	0.55	2106450	230	0.64	9190	9190	9100	11880	6400	9140	9158.48	8.38	25	9313	9226	9163	9076	9013	9195	9045	118	2740	500	6760	10	1	23677442	2176	7.03	0.81	12	0.00	1307.00	11342.00	16400	20240328	-43.96	8640	20241025	6.37	16400	-43.96	20240328	8640	6.37	20241025	16400	-43.96	20240328	8640	6.37	20241025	3.66	N	060720	500	118 억	1984189	N	N	2	N	N
162	20241101	160448	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9140	-130	5	-1.40	324938600	35499	30.24	9250	9250	9100	12050	6490	9270	9153.46	8.41	-2113	9516	9392	9146	9022	8776	9455	9085	118	2780	500	6850	10	1	23677442	2164	6.99	0.81	12	0.15	1307.00	11342.00	16400	20240328	-44.27	8640	20241025	5.79	16400	-44.27	20240328	8640	5.79	20241025	16400	-44.27	20240328	8640	5.79	20241025	3.65	N	060720	500	118 억	1991045	N	N	2	N	N
163	20241101	150500	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9180	-90	5	-0.97	272959100	29823	25.41	9250	9250	9100	12050	6490	9270	9152.64	8.41	-1589	9516	9392	9146	9022	8776	9455	9085	118	2780	500	6850	10	1	23677442	2174	7.02	0.81	12	0.13	1307.00	11342.00	16400	20240328	-44.02	8640	20241025	6.25	16400	-44.02	20240328	8640	6.25	20241025	16400	-44.02	20240328	8640	6.25	20241025	3.65	N	060720	500	118 억	1991045	N	N	207	N	N
164	20241101	140450	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9150	-120	5	-1.29	226418470	24743	21.08	9250	9250	9100	12050	6490	9270	9150.81	8.41	-993	9516	9392	9146	9022	8776	9455	9085	118	2780	500	6850	10	1	23677442	2166	7.00	0.81	12	0.10	1307.00	11342.00	16400	20240328	-44.21	8640	20241025	5.90	16400	-44.21	20240328	8640	5.90	20241025	16400	-44.21	20240328	8640	5.90	20241025	3.65	N	060720	500	118 억	1991045	N	N	207	N	N
165	20241101	130540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9130	-140	5	-1.51	186795090	20397	17.38	9250	9250	9120	12050	6490	9270	9157.97	8.41	-607	9516	9392	9146	9022	8776	9455	9085	118	2780	500	6850	10	1	23677442	2162	6.99	0.80	12	0.09	1307.00	11342.00	16400	20240328	-44.33	8640	20241025	5.67	16400	-44.33	20240328	8640	5.67	20241025	16400	-44.33	20240328	8640	5.67	20241025	3.65	N	060720	500	118 억	1991045	N	N	207	N	N
166	20241101	120540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9140	-130	5	-1.40	164291880	17933	15.28	9250	9250	9120	12050	6490	9270	9161.43	8.41	-742	9516	9392	9146	9022	8776	9455	9085	118	2780	500	6850	10	1	23677442	2164	6.99	0.81	12	0.08	1307.00	11342.00	16400	20240328	-44.27	8640	20241025	5.79	16400	-44.27	20240328	8640	5.79	20241025	16400	-44.27	20240328	8640	5.79	20241025	3.65	N	060720	500	118 억	1991045	N	N	207	N	N
167	20241101	110538	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9130	-140	5	-1.51	125281580	13662	11.64	9250	9250	9130	12050	6490	9270	9170.08	8.41	-372	9516	9392	9146	9022	8776	9455	9085	118	2780	500	6850	10	1	23677442	2162	6.99	0.80	12	0.06	1307.00	11342.00	16400	20240328	-44.33	8640	20241025	5.67	16400	-44.33	20240328	8640	5.67	20241025	16400	-44.33	20240328	8640	5.67	20241025	3.65	N	060720	500	118 억	1991045	N	N	207	N	N
168	20241101	100540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9150	-120	5	-1.29	85108630	9269	7.90	9250	9250	9130	12050	6490	9270	9182.07	8.41	-548	9516	9392	9146	9022	8776	9455	9085	118	2780	500	6850	10	1	23677442	2166	7.00	0.81	12	0.04	1307.00	11342.00	16400	20240328	-44.21	8640	20241025	5.90	16400	-44.21	20240328	8640	5.90	20241025	16400	-44.21	20240328	8640	5.90	20241025	3.65	N	060720	500	118 억	1991045	N	N	207	N	N
169	20241101	090538	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9140	-130	5	-1.40	8685800	945	0.81	9250	9250	9130	12050	6490	9270	9191.32	8.41	239	9516	9392	9146	9022	8776	9455	9085	118	2780	500	6850	10	1	23677442	2164	6.99	0.81	12	0.00	1307.00	11342.00	16400	20240328	-44.27	8640	20241025	5.79	16400	-44.27	20240328	8640	5.79	20241025	16400	-44.27	20240328	8640	5.79	20241025	3.65	N	060720	500	118 억	1991045	N	N	207	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History