KissMeData/218410/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161050	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12240	-460	5	-3.62	2215844080	180415	98.95	12660	12660	12190	16510	8890	12700	12281.97	7.43	-1554	13660	13180	12940	12460	12220	13060	12340	134	3810	500	9140	10	1	26484442	3242	18.77	1.07	12	0.68	652.00	11423.00	19800	20240117	-38.18	10630	20240806	15.15	19800	-38.18	20240117	10630	15.15	20240806	19800	-38.18	20240117	10630	15.15	20240806	2.24	N	218410	500	133 억	1966544	N	N	1155	N	N
3	20241129	151106	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12240	-460	5	-3.62	2110737790	171819	94.23	12660	12660	12190	16510	8890	12700	12284.66	7.43	-2078	13660	13180	12940	12460	12220	13060	12340	134	3810	500	9140	10	1	26484442	3242	18.77	1.07	12	0.65	652.00	11423.00	19800	20240117	-38.18	10630	20240806	15.15	19800	-38.18	20240117	10630	15.15	20240806	19800	-38.18	20240117	10630	15.15	20240806	2.24	N	218410	500	133 억	1966544	N	N	129	N	N
4	20241129	141109	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12240	-460	5	-3.62	1799479570	146358	80.27	12660	12660	12190	16510	8890	12700	12295.05	7.43	-3318	13660	13180	12940	12460	12220	13060	12340	134	3810	500	9140	10	1	26484442	3242	18.77	1.07	12	0.55	652.00	11423.00	19800	20240117	-38.18	10630	20240806	15.15	19800	-38.18	20240117	10630	15.15	20240806	19800	-38.18	20240117	10630	15.15	20240806	2.24	N	218410	500	133 억	1966544	N	N	129	N	N
5	20241129	131103	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12260	-440	5	-3.46	1648699740	134056	73.52	12660	12660	12190	16510	8890	12700	12298.59	7.43	-7364	13660	13180	12940	12460	12220	13060	12340	134	3810	500	9140	10	1	26484442	3247	18.80	1.07	12	0.51	652.00	11423.00	19800	20240117	-38.08	10630	20240806	15.33	19800	-38.08	20240117	10630	15.33	20240806	19800	-38.08	20240117	10630	15.33	20240806	2.24	N	218410	500	133 억	1966544	N	N	129	N	N
6	20241129	121105	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12250	-450	5	-3.54	1439428830	116976	64.16	12660	12660	12190	16510	8890	12700	12305.33	7.43	-12672	13660	13180	12940	12460	12220	13060	12340	134	3810	500	9140	10	1	26484442	3244	18.79	1.07	12	0.44	652.00	11423.00	19800	20240117	-38.13	10630	20240806	15.24	19800	-38.13	20240117	10630	15.24	20240806	19800	-38.13	20240117	10630	15.24	20240806	2.24	N	218410	500	133 억	1966544	N	N	129	N	N
7	20241129	111108	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12220	-480	5	-3.78	1206504850	97912	53.70	12660	12660	12190	16510	8890	12700	12322.34	7.43	-21268	13660	13180	12940	12460	12220	13060	12340	134	3810	500	9140	10	1	26484442	3236	18.74	1.07	12	0.37	652.00	11423.00	19800	20240117	-38.28	10630	20240806	14.96	19800	-38.28	20240117	10630	14.96	20240806	19800	-38.28	20240117	10630	14.96	20240806	2.24	N	218410	500	133 억	1966544	N	N	129	N	N
8	20241129	101101	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12210	-490	5	-3.86	924017240	74801	41.02	12660	12660	12190	16510	8890	12700	12353.01	7.43	-19782	13660	13180	12940	12460	12220	13060	12340	134	3810	500	9140	10	1	26484442	3234	18.73	1.07	12	0.28	652.00	11423.00	19800	20240117	-38.33	10630	20240806	14.86	19800	-38.33	20240117	10630	14.86	20240806	19800	-38.33	20240117	10630	14.86	20240806	2.24	N	218410	500	133 억	1966544	N	N	129	N	N
9	20241129	091105	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12430	-270	5	-2.13	155117060	12386	6.79	12660	12660	12420	16510	8890	12700	12523.58	7.43	-6075	13660	13180	12940	12460	12220	13060	12340	134	3810	500	9140	10	1	26484442	3292	19.06	1.09	12	0.05	652.00	11423.00	19800	20240117	-37.22	10630	20240806	16.93	19800	-37.22	20240117	10630	16.93	20240806	19800	-37.22	20240117	10630	16.93	20240806	2.24	N	218410	500	133 억	1966544	N	N	129	N	N
10	20241128	161051	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12700	-240	5	-1.85	2360776660	181917	92.49	12930	13420	12700	16820	9060	12940	12978.32	7.44	-3800	13700	13320	12660	12280	11620	12990	11950	134	3880	500	9310	10	1	26484442	3364	19.48	1.11	12	0.69	652.00	11423.00	19800	20240117	-35.86	10630	20240806	19.47	19800	-35.86	20240117	10630	19.47	20240806	19800	-35.86	20240117	10630	19.47	20240806	2.17	N	218410	500	133 억	1970409	N	N	129	N	N
11	20241128	151111	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12740	-200	5	-1.55	2193685760	168774	85.81	12930	13420	12720	16820	9060	12940	12997.77	7.44	-2972	13700	13320	12660	12280	11620	12990	11950	134	3880	500	9310	10	1	26484442	3374	19.54	1.12	12	0.64	652.00	11423.00	19800	20240117	-35.66	10630	20240806	19.85	19800	-35.66	20240117	10630	19.85	20240806	19800	-35.66	20240117	10630	19.85	20240806	2.17	N	218410	500	133 억	1970409	N	N	386	N	N
12	20241128	141108	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12770	-170	5	-1.31	1861176040	142703	72.55	12930	13420	12760	16820	9060	12940	13042.31	7.44	-12530	13700	13320	12660	12280	11620	12990	11950	134	3880	500	9310	10	1	26484442	3382	19.59	1.12	12	0.54	652.00	11423.00	19800	20240117	-35.51	10630	20240806	20.13	19800	-35.51	20240117	10630	20.13	20240806	19800	-35.51	20240117	10630	20.13	20240806	2.17	N	218410	500	133 억	1970409	N	N	386	N	N
13	20241128	131107	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12920	-20	5	-0.15	1528162520	116782	59.37	12930	13420	12830	16820	9060	12940	13085.60	7.44	-5606	13700	13320	12660	12280	11620	12990	11950	134	3880	500	9310	10	1	26484442	3422	19.82	1.13	12	0.44	652.00	11423.00	19800	20240117	-34.75	10630	20240806	21.54	19800	-34.75	20240117	10630	21.54	20240806	19800	-34.75	20240117	10630	21.54	20240806	2.17	N	218410	500	133 억	1970409	N	N	386	N	N
14	20241128	121108	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13010	70	2	0.54	1374481680	104897	53.33	12930	13420	12830	16820	9060	12940	13103.16	7.44	-2985	13700	13320	12660	12280	11620	12990	11950	134	3880	500	9310	10	1	26484442	3446	19.95	1.14	12	0.40	652.00	11423.00	19800	20240117	-34.29	10630	20240806	22.39	19800	-34.29	20240117	10630	22.39	20240806	19800	-34.29	20240117	10630	22.39	20240806	2.17	N	218410	500	133 억	1970409	N	N	386	N	N
15	20241128	111111	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13020	80	2	0.62	1142150640	86948	44.21	12930	13420	12830	16820	9060	12940	13136.03	7.44	-2256	13700	13320	12660	12280	11620	12990	11950	134	3880	500	9310	10	1	26484442	3448	19.97	1.14	12	0.33	652.00	11423.00	19800	20240117	-34.24	10630	20240806	22.48	19800	-34.24	20240117	10630	22.48	20240806	19800	-34.24	20240117	10630	22.48	20240806	2.17	N	218410	500	133 억	1970409	N	N	386	N	N
16	20241128	101108	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13090	150	2	1.16	889895910	67623	34.38	12930	13420	12830	16820	9060	12940	13159.67	7.44	7242	13700	13320	12660	12280	11620	12990	11950	134	3880	500	9310	10	1	26484442	3467	20.08	1.15	12	0.26	652.00	11423.00	19800	20240117	-33.89	10630	20240806	23.14	19800	-33.89	20240117	10630	23.14	20240806	19800	-33.89	20240117	10630	23.14	20240806	2.17	N	218410	500	133 억	1970409	N	N	386	N	N
17	20241128	091104	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12980	40	2	0.31	136986720	10596	5.39	12930	13040	12830	16820	9060	12940	12928.15	7.44	1114	13700	13320	12660	12280	11620	12990	11950	134	3880	500	9310	10	1	26484442	3438	19.91	1.14	12	0.04	652.00	11423.00	19800	20240117	-34.44	10630	20240806	22.11	19800	-34.44	20240117	10630	22.11	20240806	19800	-34.44	20240117	10630	22.11	20240806	2.17	N	218410	500	133 억	1970409	N	N	386	N	N
18	20241127	161039	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12940	90	2	0.70	2499031310	195950	67.87	12990	13040	12000	16700	9000	12850	12752.93	7.39	12252	14043	13446	13113	12516	12183	13280	12350	134	3850	500	9250	10	1	26484442	3427	19.85	1.13	12	0.74	652.00	11423.00	19800	20240117	-34.65	10630	20240806	21.73	19800	-34.65	20240117	10630	21.73	20240806	19800	-34.65	20240117	10630	21.73	20240806	2.16	N	218410	500	133 억	1957812	N	N	386	N	N
19	20241127	151101	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12950	100	2	0.78	2413322440	189332	65.58	12990	13040	12000	16700	9000	12850	12746.51	7.39	10860	14043	13446	13113	12516	12183	13280	12350	134	3850	500	9250	10	1	26484442	3430	19.86	1.13	12	0.71	652.00	11423.00	19800	20240117	-34.60	10630	20240806	21.83	19800	-34.60	20240117	10630	21.83	20240806	19800	-34.60	20240117	10630	21.83	20240806	2.16	N	218410	500	133 억	1957812	N	N	2649	N	N
20	20241127	141057	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12940	90	2	0.70	2159124300	169736	58.79	12990	13040	12000	16700	9000	12850	12720.49	7.39	9256	14043	13446	13113	12516	12183	13280	12350	134	3850	500	9250	10	1	26484442	3427	19.85	1.13	12	0.64	652.00	11423.00	19800	20240117	-34.65	10630	20240806	21.73	19800	-34.65	20240117	10630	21.73	20240806	19800	-34.65	20240117	10630	21.73	20240806	2.16	N	218410	500	133 억	1957812	N	N	2649	N	N
21	20241127	131052	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12930	80	2	0.62	1910710250	150551	52.14	12990	13040	12000	16700	9000	12850	12691.45	7.39	7223	14043	13446	13113	12516	12183	13280	12350	134	3850	500	9250	10	1	26484442	3424	19.83	1.13	12	0.57	652.00	11423.00	19800	20240117	-34.70	10630	20240806	21.64	19800	-34.70	20240117	10630	21.64	20240806	19800	-34.70	20240117	10630	21.64	20240806	2.16	N	218410	500	133 억	1957812	N	N	2649	N	N
22	20241127	121103	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12780	-70	5	-0.54	1575376490	124611	43.16	12990	12990	12000	16700	9000	12850	12642.35	7.39	4412	14043	13446	13113	12516	12183	13280	12350	134	3850	500	9250	10	1	26484442	3385	19.60	1.12	12	0.47	652.00	11423.00	19800	20240117	-35.45	10630	20240806	20.23	19800	-35.45	20240117	10630	20.23	20240806	19800	-35.45	20240117	10630	20.23	20240806	2.16	N	218410	500	133 억	1957812	N	N	2649	N	N
23	20241127	111058	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12750	-100	5	-0.78	1501604340	118819	41.15	12990	12990	12000	16700	9000	12850	12637.75	7.39	4922	14043	13446	13113	12516	12183	13280	12350	134	3850	500	9250	10	1	26484442	3377	19.56	1.12	12	0.45	652.00	11423.00	19800	20240117	-35.61	10630	20240806	19.94	19800	-35.61	20240117	10630	19.94	20240806	19800	-35.61	20240117	10630	19.94	20240806	2.16	N	218410	500	133 억	1957812	N	N	2649	N	N
24	20241127	101059	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12720	-130	5	-1.01	1269470340	100575	34.84	12990	12990	12000	16700	9000	12850	12622.13	7.39	5065	14043	13446	13113	12516	12183	13280	12350	134	3850	500	9250	10	1	26484442	3369	19.51	1.11	12	0.38	652.00	11423.00	19800	20240117	-35.76	10630	20240806	19.66	19800	-35.76	20240117	10630	19.66	20240806	19800	-35.76	20240117	10630	19.66	20240806	2.16	N	218410	500	133 억	1957812	N	N	2649	N	N
25	20241127	091058	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12580	-270	5	-2.10	529254600	41972	14.54	12990	12990	12000	16700	9000	12850	12609.71	7.39	-2671	14043	13446	13113	12516	12183	13280	12350	134	3850	500	9250	10	1	26484442	3332	19.29	1.10	12	0.16	652.00	11423.00	19800	20240117	-36.46	10630	20240806	18.34	19800	-36.46	20240117	10630	18.34	20240806	19800	-36.46	20240117	10630	18.34	20240806	2.16	N	218410	500	133 억	1957812	N	N	2649	N	N
26	20241126	161040	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12850	-790	5	-5.79	3758617690	287011	239.64	13640	13710	12780	17730	9550	13640	13096.60	7.18	53641	14086	13862	13736	13512	13386	13800	13450	134	4090	500	9820	10	1	26484442	3403	19.71	1.12	12	1.08	652.00	11423.00	19800	20240117	-35.10	10630	20240806	20.88	19800	-35.10	20240117	10630	20.88	20240806	19800	-35.10	20240117	10630	20.88	20240806	2.22	N	218410	500	133 억	1902805	N	N	2502	N	N
27	20241126	151052	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12810	-830	5	-6.09	3427264100	261143	218.04	13640	13710	12790	17730	9550	13640	13123.97	7.18	44312	14086	13862	13736	13512	13386	13800	13450	134	4090	500	9820	10	1	26484442	3393	19.65	1.12	12	0.99	652.00	11423.00	19800	20240117	-35.30	10630	20240806	20.51	19800	-35.30	20240117	10630	20.51	20240806	19800	-35.30	20240117	10630	20.51	20240806	2.22	N	218410	500	133 억	1902805	N	N	1117	N	N
28	20241126	141053	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13310	-330	5	-2.42	1526631210	114106	95.27	13640	13710	13200	17730	9550	13640	13378.92	7.18	876	14086	13862	13736	13512	13386	13800	13450	134	4090	500	9820	10	1	26484442	3525	20.41	1.17	12	0.43	652.00	11423.00	19800	20240117	-32.78	10630	20240806	25.21	19800	-32.78	20240117	10630	25.21	20240806	19800	-32.78	20240117	10630	25.21	20240806	2.22	N	218410	500	133 억	1902805	N	N	1117	N	N
29	20241126	131048	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13290	-350	5	-2.57	1299554340	96963	80.96	13640	13710	13250	17730	9550	13640	13402.43	7.18	810	14086	13862	13736	13512	13386	13800	13450	134	4090	500	9820	10	1	26484442	3520	20.38	1.16	12	0.37	652.00	11423.00	19800	20240117	-32.88	10630	20240806	25.02	19800	-32.88	20240117	10630	25.02	20240806	19800	-32.88	20240117	10630	25.02	20240806	2.22	N	218410	500	133 억	1902805	N	N	1117	N	N
30	20241126	121054	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13410	-230	5	-1.69	943595050	70247	58.65	13640	13710	13360	17730	9550	13640	13432.35	7.18	6544	14086	13862	13736	13512	13386	13800	13450	134	4090	500	9820	10	1	26484442	3552	20.57	1.17	12	0.27	652.00	11423.00	19800	20240117	-32.27	10630	20240806	26.15	19800	-32.27	20240117	10630	26.15	20240806	19800	-32.27	20240117	10630	26.15	20240806	2.22	N	218410	500	133 억	1902805	N	N	1117	N	N
31	20241126	111058	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13440	-200	5	-1.47	851178330	63357	52.90	13640	13710	13360	17730	9550	13640	13434.44	7.18	7852	14086	13862	13736	13512	13386	13800	13450	134	4090	500	9820	10	1	26484442	3560	20.61	1.18	12	0.24	652.00	11423.00	19800	20240117	-32.12	10630	20240806	26.43	19800	-32.12	20240117	10630	26.43	20240806	19800	-32.12	20240117	10630	26.43	20240806	2.22	N	218410	500	133 억	1902805	N	N	1117	N	N
32	20241126	101106	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13390	-250	5	-1.83	714355860	53166	44.39	13640	13710	13360	17730	9550	13640	13436.10	7.18	6207	14086	13862	13736	13512	13386	13800	13450	134	4090	500	9820	10	1	26484442	3546	20.54	1.17	12	0.20	652.00	11423.00	19800	20240117	-32.37	10630	20240806	25.96	19800	-32.37	20240117	10630	25.96	20240806	19800	-32.37	20240117	10630	25.96	20240806	2.22	N	218410	500	133 억	1902805	N	N	1117	N	N
33	20241126	091055	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13380	-260	5	-1.91	331424300	24647	20.58	13640	13710	13360	17730	9550	13640	13446.37	7.18	3999	14086	13862	13736	13512	13386	13800	13450	134	4090	500	9820	10	1	26484442	3544	20.52	1.17	12	0.09	652.00	11423.00	19800	20240117	-32.42	10630	20240806	25.87	19800	-32.42	20240117	10630	25.87	20240806	19800	-32.42	20240117	10630	25.87	20240806	2.22	N	218410	500	133 억	1902805	N	N	1117	N	N
34	20241125	161027	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13640	20	2	0.15	1638284300	119012	95.62	13650	13960	13610	17700	9540	13620	13765.91	7.24	-7408	14026	13822	13656	13452	13286	13740	13370	134	4080	500	9800	10	1	26484442	3612	20.92	1.19	12	0.45	652.00	11423.00	19800	20240117	-31.11	10630	20240806	28.32	19800	-31.11	20240117	10630	28.32	20240806	19800	-31.11	20240117	10630	28.32	20240806	2.18	N	218410	500	133 억	1918476	N	N	1117	N	N
35	20241125	151049	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13650	30	2	0.22	1563617090	113538	91.22	13650	13960	13610	17700	9540	13620	13771.75	7.24	-6317	14026	13822	13656	13452	13286	13740	13370	134	4080	500	9800	10	1	26484442	3615	20.94	1.19	12	0.43	652.00	11423.00	19800	20240117	-31.06	10630	20240806	28.41	19800	-31.06	20240117	10630	28.41	20240806	19800	-31.06	20240117	10630	28.41	20240806	2.18	N	218410	500	133 억	1918476	N	N	1913	N	N
36	20241125	141047	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13720	100	2	0.73	1333765090	96738	77.72	13650	13960	13610	17700	9540	13620	13787.40	7.24	-6403	14026	13822	13656	13452	13286	13740	13370	134	4080	500	9800	10	1	26484442	3634	21.04	1.20	12	0.37	652.00	11423.00	19800	20240117	-30.71	10630	20240806	29.07	19800	-30.71	20240117	10630	29.07	20240806	19800	-30.71	20240117	10630	29.07	20240806	2.18	N	218410	500	133 억	1918476	N	N	1913	N	N
37	20241125	131038	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13860	240	2	1.76	1145754240	83072	66.74	13650	13960	13610	17700	9540	13620	13792.30	7.24	-8566	14026	13822	13656	13452	13286	13740	13370	134	4080	500	9800	10	1	26484442	3671	21.26	1.21	12	0.31	652.00	11423.00	19800	20240117	-30.00	10630	20240806	30.39	19800	-30.00	20240117	10630	30.39	20240806	19800	-30.00	20240117	10630	30.39	20240806	2.18	N	218410	500	133 억	1918476	N	N	1913	N	N
38	20241125	121050	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13760	140	2	1.03	1046926620	75910	60.99	13650	13960	13610	17700	9540	13620	13791.68	7.24	-9361	14026	13822	13656	13452	13286	13740	13370	134	4080	500	9800	10	1	26484442	3644	21.10	1.20	12	0.29	652.00	11423.00	19800	20240117	-30.51	10630	20240806	29.44	19800	-30.51	20240117	10630	29.44	20240806	19800	-30.51	20240117	10630	29.44	20240806	2.18	N	218410	500	133 억	1918476	N	N	1913	N	N
39	20241125	111044	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13610	-10	5	-0.07	871168130	63086	50.68	13650	13960	13610	17700	9540	13620	13809.21	7.24	-11158	14026	13822	13656	13452	13286	13740	13370	134	4080	500	9800	10	1	26484442	3605	20.87	1.19	12	0.24	652.00	11423.00	19800	20240117	-31.26	10630	20240806	28.03	19800	-31.26	20240117	10630	28.03	20240806	19800	-31.26	20240117	10630	28.03	20240806	2.18	N	218410	500	133 억	1918476	N	N	1913	N	N
40	20241125	101031	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13840	220	2	1.62	508860800	36800	29.57	13650	13960	13650	17700	9540	13620	13827.74	7.24	-3736	14026	13822	13656	13452	13286	13740	13370	134	4080	500	9800	10	1	26484442	3665	21.23	1.21	12	0.14	652.00	11423.00	19800	20240117	-30.10	10630	20240806	30.20	19800	-30.10	20240117	10630	30.20	20240806	19800	-30.10	20240117	10630	30.20	20240806	2.18	N	218410	500	133 억	1918476	N	N	1913	N	N
41	20241125	091033	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13750	130	2	0.95	120629490	8788	7.06	13650	13790	13650	17700	9540	13620	13726.61	7.24	121	14026	13822	13656	13452	13286	13740	13370	134	4080	500	9800	10	1	26484442	3642	21.09	1.20	12	0.03	652.00	11423.00	19800	20240117	-30.56	10630	20240806	29.35	19800	-30.56	20240117	10630	29.35	20240806	19800	-30.56	20240117	10630	29.35	20240806	2.18	N	218410	500	133 억	1918476	N	N	1913	N	N
42	20241122	160935	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13620	230	2	1.72	1687133090	123131	48.42	13650	13860	13490	17400	9380	13390	13702.48	7.29	617	14403	13896	13643	13136	12883	13770	13010	134	4010	500	9640	10	1	26484442	3607	20.89	1.19	12	0.46	652.00	11423.00	19800	20240117	-31.21	10630	20240806	28.13	19800	-31.21	20240117	10630	28.13	20240806	19800	-31.21	20240117	10630	28.13	20240806	2.12	N	218410	500	133 억	1930693	N	N	1913	N	N
43	20241122	150948	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13590	200	2	1.49	1604138580	117025	46.02	13650	13860	13490	17400	9380	13390	13708.22	7.29	626	14403	13896	13643	13136	12883	13770	13010	134	4010	500	9640	10	1	26484442	3599	20.84	1.19	12	0.44	652.00	11423.00	19800	20240117	-31.36	10630	20240806	27.85	19800	-31.36	20240117	10630	27.85	20240806	19800	-31.36	20240117	10630	27.85	20240806	2.12	N	218410	500	133 억	1930693	N	N	2247	N	N
44	20241122	140949	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13790	400	2	2.99	1393353230	101597	39.95	13650	13860	13490	17400	9380	13390	13715.18	7.29	2268	14403	13896	13643	13136	12883	13770	13010	134	4010	500	9640	10	1	26484442	3652	21.15	1.21	12	0.38	652.00	11423.00	19800	20240117	-30.35	10630	20240806	29.73	19800	-30.35	20240117	10630	29.73	20240806	19800	-30.35	20240117	10630	29.73	20240806	2.12	N	218410	500	133 억	1930693	N	N	2247	N	N
45	20241122	130944	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13700	310	2	2.32	1237110560	90236	35.49	13650	13860	13490	17400	9380	13390	13710.46	7.29	1141	14403	13896	13643	13136	12883	13770	13010	134	4010	500	9640	10	1	26484442	3628	21.01	1.20	12	0.34	652.00	11423.00	19800	20240117	-30.81	10630	20240806	28.88	19800	-30.81	20240117	10630	28.88	20240806	19800	-30.81	20240117	10630	28.88	20240806	2.12	N	218410	500	133 억	1930693	N	N	2247	N	N
46	20241122	120950	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13740	350	2	2.61	1124651940	82029	32.26	13650	13860	13490	17400	9380	13390	13711.23	7.29	1720	14403	13896	13643	13136	12883	13770	13010	134	4010	500	9640	10	1	26484442	3639	21.07	1.20	12	0.31	652.00	11423.00	19800	20240117	-30.61	10630	20240806	29.26	19800	-30.61	20240117	10630	29.26	20240806	19800	-30.61	20240117	10630	29.26	20240806	2.12	N	218410	500	133 억	1930693	N	N	2247	N	N
47	20241122	110941	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13760	370	2	2.76	921314110	67267	26.45	13650	13830	13490	17400	9380	13390	13697.33	7.29	-1	14403	13896	13643	13136	12883	13770	13010	134	4010	500	9640	10	1	26484442	3644	21.10	1.20	12	0.25	652.00	11423.00	19800	20240117	-30.51	10630	20240806	29.44	19800	-30.51	20240117	10630	29.44	20240806	19800	-30.51	20240117	10630	29.44	20240806	2.12	N	218410	500	133 억	1930693	N	N	2247	N	N
48	20241122	100959	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13740	350	2	2.61	719919720	52633	20.70	13650	13810	13490	17400	9380	13390	13679.25	7.29	74	14403	13896	13643	13136	12883	13770	13010	134	4010	500	9640	10	1	26484442	3639	21.07	1.20	12	0.20	652.00	11423.00	19800	20240117	-30.61	10630	20240806	29.26	19800	-30.61	20240117	10630	29.26	20240806	19800	-30.61	20240117	10630	29.26	20240806	2.12	N	218410	500	133 억	1930693	N	N	2247	N	N
49	20241122	090951	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13550	160	2	1.19	119118190	8783	3.45	13650	13650	13490	17400	9380	13390	13566.54	7.29	-2388	14403	13896	13643	13136	12883	13770	13010	134	4010	500	9640	10	1	26484442	3589	20.78	1.19	12	0.03	652.00	11423.00	19800	20240117	-31.57	10630	20240806	27.47	19800	-31.57	20240117	10630	27.47	20240806	19800	-31.57	20240117	10630	27.47	20240806	2.12	N	218410	500	133 억	1930693	N	N	2247	N	N
50	20241121	160941	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13390	-580	5	-4.15	3426044890	250071	88.51	14140	14150	13390	18160	9780	13970	13700.47	7.36	-12996	15076	14522	14246	13692	13416	14385	13555	134	4190	500	10050	10	1	26484442	3546	20.54	1.17	12	0.94	652.00	11423.00	19800	20240117	-32.37	10630	20240806	25.96	19800	-32.37	20240117	10630	25.96	20240806	19800	-32.37	20240117	10630	25.96	20240806	2.08	N	218410	500	133 억	1949683	N	N	2247	N	N
51	20241121	151000	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13480	-490	5	-3.51	3177601050	231547	81.95	14140	14150	13480	18160	9780	13970	13723.32	7.36	-16713	15076	14522	14246	13692	13416	14385	13555	134	4190	500	10050	10	1	26484442	3570	20.67	1.18	12	0.87	652.00	11423.00	19800	20240117	-31.92	10630	20240806	26.81	19800	-31.92	20240117	10630	26.81	20240806	19800	-31.92	20240117	10630	26.81	20240806	2.08	N	218410	500	133 억	1949683	N	N	1470	N	N
52	20241121	140959	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13550	-420	5	-3.01	2768587890	201346	71.27	14140	14150	13550	18160	9780	13970	13750.36	7.36	-11809	15076	14522	14246	13692	13416	14385	13555	134	4190	500	10050	10	1	26484442	3589	20.78	1.19	12	0.76	652.00	11423.00	19800	20240117	-31.57	10630	20240806	27.47	19800	-31.57	20240117	10630	27.47	20240806	19800	-31.57	20240117	10630	27.47	20240806	2.08	N	218410	500	133 억	1949683	N	N	1470	N	N
53	20241121	130951	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13680	-290	5	-2.08	2422059950	175940	62.27	14140	14150	13570	18160	9780	13970	13766.36	7.36	-9874	15076	14522	14246	13692	13416	14385	13555	134	4190	500	10050	10	1	26484442	3623	20.98	1.20	12	0.66	652.00	11423.00	19800	20240117	-30.91	10630	20240806	28.69	19800	-30.91	20240117	10630	28.69	20240806	19800	-30.91	20240117	10630	28.69	20240806	2.08	N	218410	500	133 억	1949683	N	N	1470	N	N
54	20241121	120952	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13620	-350	5	-2.51	2199156140	159564	56.48	14140	14150	13570	18160	9780	13970	13782.24	7.36	-6828	15076	14522	14246	13692	13416	14385	13555	134	4190	500	10050	10	1	26484442	3607	20.89	1.19	12	0.60	652.00	11423.00	19800	20240117	-31.21	10630	20240806	28.13	19800	-31.21	20240117	10630	28.13	20240806	19800	-31.21	20240117	10630	28.13	20240806	2.08	N	218410	500	133 억	1949683	N	N	1470	N	N
55	20241121	110955	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13680	-290	5	-2.08	1847546200	133737	47.34	14140	14150	13620	18160	9780	13970	13814.74	7.36	-3556	15076	14522	14246	13692	13416	14385	13555	134	4190	500	10050	10	1	26484442	3623	20.98	1.20	12	0.50	652.00	11423.00	19800	20240117	-30.91	10630	20240806	28.69	19800	-30.91	20240117	10630	28.69	20240806	19800	-30.91	20240117	10630	28.69	20240806	2.08	N	218410	500	133 억	1949683	N	N	1470	N	N
56	20241121	100955	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13780	-190	5	-1.36	1069522150	76976	27.25	14140	14150	13750	18160	9780	13970	13894.20	7.36	3636	15076	14522	14246	13692	13416	14385	13555	134	4190	500	10050	10	1	26484442	3650	21.13	1.21	12	0.29	652.00	11423.00	19800	20240117	-30.40	10630	20240806	29.63	19800	-30.40	20240117	10630	29.63	20240806	19800	-30.40	20240117	10630	29.63	20240806	2.08	N	218410	500	133 억	1949683	N	N	1470	N	N
57	20241121	090957	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13800	-170	5	-1.22	215763340	15434	5.46	14140	14150	13790	18160	9780	13970	13979.76	7.36	-847	15076	14522	14246	13692	13416	14385	13555	134	4190	500	10050	10	1	26484442	3655	21.17	1.21	12	0.06	652.00	11423.00	19800	20240117	-30.30	10630	20240806	29.82	19800	-30.30	20240117	10630	29.82	20240806	19800	-30.30	20240117	10630	29.82	20240806	2.08	N	218410	500	133 억	1949683	N	N	1470	N	N
58	20241120	160947	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13970	-830	5	-5.61	4013808980	280153	49.65	14800	14800	13970	19240	10360	14800	14328.88	7.65	-74479	15620	15210	14680	14270	13740	15415	14475	134	4440	500	10650	10	1	26484442	3700	21.43	1.22	12	1.06	652.00	11423.00	19800	20240117	-29.44	10630	20240806	31.42	19800	-29.44	20240117	10630	31.42	20240806	19800	-29.44	20240117	10630	31.42	20240806	2.14	N	218410	500	133 억	2026568	N	N	1470	N	N
59	20241120	151000	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14080	-720	5	-4.86	3643529430	253709	44.97	14800	14800	14040	19240	10360	14800	14361.06	7.65	-73717	15620	15210	14680	14270	13740	15415	14475	134	4440	500	10650	10	1	26484442	3729	21.60	1.23	12	0.96	652.00	11423.00	19800	20240117	-28.89	10630	20240806	32.46	19800	-28.89	20240117	10630	32.46	20240806	19800	-28.89	20240117	10630	32.46	20240806	2.14	N	218410	500	133 억	2026568	N	N	381	N	N
60	20241120	141002	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14350	-450	5	-3.04	2727932040	189154	33.52	14800	14800	14270	19240	10360	14800	14421.75	7.65	-49054	15620	15210	14680	14270	13740	15415	14475	134	4440	500	10650	10	1	26484442	3801	22.01	1.26	12	0.71	652.00	11423.00	19800	20240117	-27.53	10630	20240806	35.00	19800	-27.53	20240117	10630	35.00	20240806	19800	-27.53	20240117	10630	35.00	20240806	2.14	N	218410	500	133 억	2026568	N	N	381	N	N
61	20241120	131005	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14400	-400	5	-2.70	2382244120	165061	29.25	14800	14800	14270	19240	10360	14800	14432.51	7.65	-39122	15620	15210	14680	14270	13740	15415	14475	134	4440	500	10650	10	1	26484442	3814	22.09	1.26	12	0.62	652.00	11423.00	19800	20240117	-27.27	10630	20240806	35.47	19800	-27.27	20240117	10630	35.47	20240806	19800	-27.27	20240117	10630	35.47	20240806	2.14	N	218410	500	133 억	2026568	N	N	381	N	N
62	20241120	121002	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14490	-310	5	-2.09	2109535220	146238	25.92	14800	14800	14270	19240	10360	14800	14425.36	7.65	-33584	15620	15210	14680	14270	13740	15415	14475	134	4440	500	10650	10	1	26484442	3838	22.22	1.27	12	0.55	652.00	11423.00	19800	20240117	-26.82	10630	20240806	36.31	19800	-26.82	20240117	10630	36.31	20240806	19800	-26.82	20240117	10630	36.31	20240806	2.14	N	218410	500	133 억	2026568	N	N	381	N	N
63	20241120	111005	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14440	-360	5	-2.43	1953919910	135453	24.01	14800	14800	14270	19240	10360	14800	14425.08	7.65	-31458	15620	15210	14680	14270	13740	15415	14475	134	4440	500	10650	10	1	26484442	3824	22.15	1.26	12	0.51	652.00	11423.00	19800	20240117	-27.07	10630	20240806	35.84	19800	-27.07	20240117	10630	35.84	20240806	19800	-27.07	20240117	10630	35.84	20240806	2.14	N	218410	500	133 억	2026568	N	N	381	N	N
64	20241120	101001	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14400	-400	5	-2.70	1649936660	114292	20.26	14800	14800	14270	19240	10360	14800	14436.15	7.65	-29428	15620	15210	14680	14270	13740	15415	14475	134	4440	500	10650	10	1	26484442	3814	22.09	1.26	12	0.43	652.00	11423.00	19800	20240117	-27.27	10630	20240806	35.47	19800	-27.27	20240117	10630	35.47	20240806	19800	-27.27	20240117	10630	35.47	20240806	2.14	N	218410	500	133 억	2026568	N	N	381	N	N
65	20241120	091001	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14470	-330	5	-2.23	451706110	30892	5.48	14800	14800	14470	19240	10360	14800	14622.11	7.65	-10737	15620	15210	14680	14270	13740	15415	14475	134	4440	500	10650	10	1	26484442	3832	22.19	1.27	12	0.12	652.00	11423.00	19800	20240117	-26.92	10630	20240806	36.12	19800	-26.92	20240117	10630	36.12	20240806	19800	-26.92	20240117	10630	36.12	20240806	2.14	N	218410	500	133 억	2026568	N	N	381	N	N
66	20241119	160908	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14800	710	2	5.04	8274882800	561801	156.90	14250	15090	14150	18310	9870	14090	14729.09	7.65	4071	15163	14626	14143	13606	13123	14895	13875	134	4220	500	10140	10	1	26484442	3920	22.70	1.30	12	2.12	652.00	11423.00	19800	20240117	-25.25	10630	20240806	39.23	19800	-25.25	20240117	10630	39.23	20240806	19800	-25.25	20240117	10630	39.23	20240806	2.13	N	218410	500	133 억	2027079	N	N	381	N	N
67	20241119	150922	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14740	650	2	4.61	8051348950	546660	152.67	14250	15090	14150	18310	9870	14090	14728.26	7.65	8237	15163	14626	14143	13606	13123	14895	13875	134	4220	500	10140	10	1	26484442	3904	22.61	1.29	12	2.06	652.00	11423.00	19800	20240117	-25.56	10630	20240806	38.66	19800	-25.56	20240117	10630	38.66	20240806	19800	-25.56	20240117	10630	38.66	20240806	2.13	N	218410	500	133 억	2027079	N	N	420	N	N
68	20241119	140921	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14550	460	2	3.26	7187580000	487747	136.22	14250	15090	14150	18310	9870	14090	14736.29	7.65	19369	15163	14626	14143	13606	13123	14895	13875	134	4220	500	10140	10	1	26484442	3853	22.32	1.27	12	1.84	652.00	11423.00	19800	20240117	-26.52	10630	20240806	36.88	19800	-26.52	20240117	10630	36.88	20240806	19800	-26.52	20240117	10630	36.88	20240806	2.13	N	218410	500	133 억	2027079	N	N	420	N	N
69	20241119	130924	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14930	840	2	5.96	5786989340	392146	109.52	14250	15090	14150	18310	9870	14090	14757.23	7.65	21690	15163	14626	14143	13606	13123	14895	13875	134	4220	500	10140	10	1	26484442	3954	22.90	1.31	12	1.48	652.00	11423.00	19800	20240117	-24.60	10630	20240806	40.45	19800	-24.60	20240117	10630	40.45	20240806	19800	-24.60	20240117	10630	40.45	20240806	2.13	N	218410	500	133 억	2027079	N	N	420	N	N
70	20241119	120914	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14910	820	2	5.82	5022637200	340988	95.23	14250	15090	14150	18310	9870	14090	14729.66	7.65	18951	15163	14626	14143	13606	13123	14895	13875	134	4220	500	10140	10	1	26484442	3949	22.87	1.31	12	1.29	652.00	11423.00	19800	20240117	-24.70	10630	20240806	40.26	19800	-24.70	20240117	10630	40.26	20240806	19800	-24.70	20240117	10630	40.26	20240806	2.13	N	218410	500	133 억	2027079	N	N	420	N	N
71	20241119	110924	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14900	810	2	5.75	3800209740	259351	72.43	14250	14990	14150	18310	9870	14090	14652.77	7.65	28196	15163	14626	14143	13606	13123	14895	13875	134	4220	500	10140	10	1	26484442	3946	22.85	1.30	12	0.98	652.00	11423.00	19800	20240117	-24.75	10630	20240806	40.17	19800	-24.75	20240117	10630	40.17	20240806	19800	-24.75	20240117	10630	40.17	20240806	2.13	N	218410	500	133 억	2027079	N	N	420	N	N
72	20241119	100948	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14770	680	2	4.83	2429894880	167094	46.67	14250	14830	14150	18310	9870	14090	14542.08	7.65	23250	15163	14626	14143	13606	13123	14895	13875	134	4220	500	10140	10	1	26484442	3912	22.65	1.29	12	0.63	652.00	11423.00	19800	20240117	-25.40	10630	20240806	38.95	19800	-25.40	20240117	10630	38.95	20240806	19800	-25.40	20240117	10630	38.95	20240806	2.13	N	218410	500	133 억	2027079	N	N	420	N	N
73	20241119	090940	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14330	240	2	1.70	274375710	19125	5.34	14250	14430	14250	18310	9870	14090	14346.44	7.65	-4271	15163	14626	14143	13606	13123	14895	13875	134	4220	500	10140	10	1	26484442	3795	21.98	1.25	12	0.07	652.00	11423.00	19800	20240117	-27.63	10630	20240806	34.81	19800	-27.63	20240117	10630	34.81	20240806	19800	-27.63	20240117	10630	34.81	20240806	2.13	N	218410	500	133 억	2027079	N	N	420	N	N
74	20241118	160912	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14090	280	2	2.03	5026819090	355911	119.63	13700	14680	13660	17950	9670	13810	14123.86	7.56	15888	14870	14340	13940	13410	13010	14140	13210	134	4140	500	9940	10	1	26484442	3732	21.61	1.23	12	1.34	652.00	11423.00	19800	20240117	-28.84	10630	20240806	32.55	19800	-28.84	20240117	10630	32.55	20240806	19800	-28.84	20240117	10630	32.55	20240806	2.21	N	218410	500	133 억	2002090	N	N	420	N	N
75	20241118	150924	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14100	290	2	2.10	4845372900	343031	115.30	13700	14680	13660	17950	9670	13810	14125.18	7.56	15857	14870	14340	13940	13410	13010	14140	13210	134	4140	500	9940	10	1	26484442	3734	21.63	1.23	12	1.30	652.00	11423.00	19800	20240117	-28.79	10630	20240806	32.64	19800	-28.79	20240117	10630	32.64	20240806	19800	-28.79	20240117	10630	32.64	20240806	2.21	N	218410	500	133 억	2002090	N	N	405	N	N
76	20241118	140925	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14110	300	2	2.17	4291530810	303802	102.11	13700	14680	13660	17950	9670	13810	14126.08	7.56	24093	14870	14340	13940	13410	13010	14140	13210	134	4140	500	9940	10	1	26484442	3737	21.64	1.24	12	1.15	652.00	11423.00	19800	20240117	-28.74	10630	20240806	32.74	19800	-28.74	20240117	10630	32.74	20240806	19800	-28.74	20240117	10630	32.74	20240806	2.21	N	218410	500	133 억	2002090	N	N	405	N	N
77	20241118	130919	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14190	380	2	2.75	3268834650	230842	77.59	13700	14680	13660	17950	9670	13810	14160.49	7.56	16303	14870	14340	13940	13410	13010	14140	13210	134	4140	500	9940	10	1	26484442	3758	21.76	1.24	12	0.87	652.00	11423.00	19800	20240117	-28.33	10630	20240806	33.49	19800	-28.33	20240117	10630	33.49	20240806	19800	-28.33	20240117	10630	33.49	20240806	2.21	N	218410	500	133 억	2002090	N	N	405	N	N
78	20241118	120924	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14190	380	2	2.75	2819333320	199230	66.97	13700	14680	13660	17950	9670	13810	14151.15	7.56	16694	14870	14340	13940	13410	13010	14140	13210	134	4140	500	9940	10	1	26484442	3758	21.76	1.24	12	0.75	652.00	11423.00	19800	20240117	-28.33	10630	20240806	33.49	19800	-28.33	20240117	10630	33.49	20240806	19800	-28.33	20240117	10630	33.49	20240806	2.21	N	218410	500	133 억	2002090	N	N	405	N	N
79	20241118	110924	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14540	730	2	5.29	2293924970	162569	54.64	13700	14680	13660	17950	9670	13810	14110.47	7.56	14014	14870	14340	13940	13410	13010	14140	13210	134	4140	500	9940	10	1	26484442	3851	22.30	1.27	12	0.61	652.00	11423.00	19800	20240117	-26.57	10630	20240806	36.78	19800	-26.57	20240117	10630	36.78	20240806	19800	-26.57	20240117	10630	36.78	20240806	2.21	N	218410	500	133 억	2002090	N	N	405	N	N
80	20241118	100912	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13940	130	2	0.94	969646700	70226	23.60	13700	13980	13660	17950	9670	13810	13807.52	7.56	2515	14870	14340	13940	13410	13010	14140	13210	134	4140	500	9940	10	1	26484442	3692	21.38	1.22	12	0.27	652.00	11423.00	19800	20240117	-29.60	10630	20240806	31.14	19800	-29.60	20240117	10630	31.14	20240806	19800	-29.60	20240117	10630	31.14	20240806	2.21	N	218410	500	133 억	2002090	N	N	405	N	N
81	20241118	090913	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13750	-60	5	-0.43	176220750	12805	4.30	13700	13940	13660	17950	9670	13810	13761.87	7.56	202	14870	14340	13940	13410	13010	14140	13210	134	4140	500	9940	10	1	26484442	3642	21.09	1.20	12	0.05	652.00	11423.00	19800	20240117	-30.56	10630	20240806	29.35	19800	-30.56	20240117	10630	29.35	20240806	19800	-30.56	20240117	10630	29.35	20240806	2.21	N	218410	500	133 억	2002090	N	N	405	N	N
82	20241115	160944	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13810	-260	5	-1.85	4056735600	292399	78.49	13900	14470	13540	18290	9850	14070	13873.64	7.57	490	15003	14536	14123	13656	13243	14770	13890	134	4220	500	10130	10	1	26484442	3658	21.18	1.21	12	1.10	652.00	11423.00	19800	20240117	-30.25	10630	20240806	29.92	19800	-30.25	20240117	10630	29.92	20240806	19800	-30.25	20240117	10630	29.92	20240806	2.12	N	218410	500	133 억	2005490	N	N	405	N	N
83	20241115	151013	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13970	-100	5	-0.71	3791714230	273290	73.36	13900	14470	13540	18290	9850	14070	13873.89	7.57	-1575	15003	14536	14123	13656	13243	14770	13890	134	4220	500	10130	10	1	26484442	3700	21.43	1.22	12	1.03	652.00	11423.00	19800	20240117	-29.44	10630	20240806	31.42	19800	-29.44	20240117	10630	31.42	20240806	19800	-29.44	20240117	10630	31.42	20240806	2.12	N	218410	500	133 억	2005490	N	N	420	N	N
84	20241115	141002	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13810	-260	5	-1.85	3288286810	236964	63.61	13900	14470	13540	18290	9850	14070	13876.24	7.57	-702	15003	14536	14123	13656	13243	14770	13890	134	4220	500	10130	10	1	26484442	3658	21.18	1.21	12	0.89	652.00	11423.00	19800	20240117	-30.25	10630	20240806	29.92	19800	-30.25	20240117	10630	29.92	20240806	19800	-30.25	20240117	10630	29.92	20240806	2.12	N	218410	500	133 억	2005490	N	N	420	N	N
85	20241115	131002	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13910	-160	5	-1.14	3024028740	217856	58.48	13900	14470	13540	18290	9850	14070	13880.33	7.57	2002	15003	14536	14123	13656	13243	14770	13890	134	4220	500	10130	10	1	26484442	3684	21.33	1.22	12	0.82	652.00	11423.00	19800	20240117	-29.75	10630	20240806	30.86	19800	-29.75	20240117	10630	30.86	20240806	19800	-29.75	20240117	10630	30.86	20240806	2.12	N	218410	500	133 억	2005490	N	N	420	N	N
86	20241115	121003	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13640	-430	5	-3.06	2761421210	198857	53.38	13900	14470	13540	18290	9850	14070	13885.90	7.57	-5588	15003	14536	14123	13656	13243	14770	13890	134	4220	500	10130	10	1	26484442	3612	20.92	1.19	12	0.75	652.00	11423.00	19800	20240117	-31.11	10630	20240806	28.32	19800	-31.11	20240117	10630	28.32	20240806	19800	-31.11	20240117	10630	28.32	20240806	2.12	N	218410	500	133 억	2005490	N	N	420	N	N
87	20241115	110940	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13670	-400	5	-2.84	2433075560	174837	46.93	13900	14470	13540	18290	9850	14070	13915.71	7.57	835	15003	14536	14123	13656	13243	14770	13890	134	4220	500	10130	10	1	26484442	3620	20.97	1.20	12	0.66	652.00	11423.00	19800	20240117	-30.96	10630	20240806	28.60	19800	-30.96	20240117	10630	28.60	20240806	19800	-30.96	20240117	10630	28.60	20240806	2.12	N	218410	500	133 억	2005490	N	N	420	N	N
88	20241115	100940	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13990	-80	5	-0.57	1357946270	96922	26.02	13900	14470	13790	18290	9850	14070	14010.34	7.57	4699	15003	14536	14123	13656	13243	14770	13890	134	4220	500	10130	10	1	26484442	3705	21.46	1.22	12	0.37	652.00	11423.00	19800	20240117	-29.34	10630	20240806	31.61	19800	-29.34	20240117	10630	31.61	20240806	19800	-29.34	20240117	10630	31.61	20240806	2.12	N	218410	500	133 억	2005490	N	N	420	N	N
89	20241115	090855	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13890	-180	5	-1.28	309250260	22160	5.95	13900	14040	13890	18290	9850	14070	13952.09	7.57	1966	15003	14536	14123	13656	13243	14770	13890	134	4220	500	10130	10	1	26484442	3679	21.30	1.22	12	0.08	652.00	11423.00	19800	20240117	-29.85	10630	20240806	30.67	19800	-29.85	20240117	10630	30.67	20240806	19800	-29.85	20240117	10630	30.67	20240806	2.12	N	218410	500	133 억	2005490	N	N	420	N	N
90	20241114	160934	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14060	240	2	1.74	5114217780	358740	31.08	13990	14590	13710	17960	9680	13820	14256.54	7.68	-16972	16126	14972	14326	13172	12526	14650	12850	134	4140	500	9950	10	1	26484442	3724	21.56	1.23	12	1.35	652.00	11423.00	19800	20240117	-28.99	10630	20240806	32.27	19800	-28.99	20240117	10630	32.27	20240806	19800	-28.99	20240117	10630	32.27	20240806	2.14	N	218410	500	133 억	2034550	N	N	3625	N	N
91	20241114	150941	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14150	330	2	2.39	4703511020	329753	28.56	13990	14590	13710	17960	9680	13820	14264.28	7.68	-16082	16126	14972	14326	13172	12526	14650	12850	134	4140	500	9950	10	1	26484442	3748	21.70	1.24	12	1.25	652.00	11423.00	19800	20240117	-28.54	10630	20240806	33.11	19800	-28.54	20240117	10630	33.11	20240806	19800	-28.54	20240117	10630	33.11	20240806	2.14	N	218410	500	133 억	2034550	N	N	3625	N	N
92	20241114	140933	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14150	330	2	2.39	4306065900	301715	26.14	13990	14590	13710	17960	9680	13820	14272.56	7.68	-11443	16126	14972	14326	13172	12526	14650	12850	134	4140	500	9950	10	1	26484442	3748	21.70	1.24	12	1.14	652.00	11423.00	19800	20240117	-28.54	10630	20240806	33.11	19800	-28.54	20240117	10630	33.11	20240806	19800	-28.54	20240117	10630	33.11	20240806	2.14	N	218410	500	133 억	2034550	N	N	3625	N	N
93	20241114	130934	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14190	370	2	2.68	3720893440	260268	22.55	13990	14590	13710	17960	9680	13820	14297.13	7.68	-4107	16126	14972	14326	13172	12526	14650	12850	134	4140	500	9950	10	1	26484442	3758	21.76	1.24	12	0.98	652.00	11423.00	19800	20240117	-28.33	10630	20240806	33.49	19800	-28.33	20240117	10630	33.49	20240806	19800	-28.33	20240117	10630	33.49	20240806	2.14	N	218410	500	133 억	2034550	N	N	3625	N	N
94	20241114	120932	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14380	560	2	4.05	3311181920	231555	20.06	13990	14590	13710	17960	9680	13820	14300.59	7.68	-2503	16126	14972	14326	13172	12526	14650	12850	134	4140	500	9950	10	1	26484442	3808	22.06	1.26	12	0.87	652.00	11423.00	19800	20240117	-27.37	10630	20240806	35.28	19800	-27.37	20240117	10630	35.28	20240806	19800	-27.37	20240117	10630	35.28	20240806	2.14	N	218410	500	133 억	2034550	N	N	3625	N	N
95	20241114	110930	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14370	550	2	3.98	1887578430	132736	11.50	13990	14550	13710	17960	9680	13820	14221.76	7.68	14535	16126	14972	14326	13172	12526	14650	12850	134	4140	500	9950	10	1	26484442	3806	22.04	1.26	12	0.50	652.00	11423.00	19800	20240117	-27.42	10630	20240806	35.18	19800	-27.42	20240117	10630	35.18	20240806	19800	-27.42	20240117	10630	35.18	20240806	2.14	N	218410	500	133 억	2034550	N	N	3625	N	N
96	20241114	100951	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14000	180	2	1.30	337520410	24195	2.10	13990	14040	13710	17960	9680	13820	13952.19	7.68	-139	16126	14972	14326	13172	12526	14650	12850	134	4140	500	9950	10	1	26484442	3708	21.47	1.23	12	0.09	652.00	11423.00	19800	20240117	-29.29	10630	20240806	31.70	19800	-29.29	20240117	10630	31.70	20240806	19800	-29.29	20240117	10630	31.70	20240806	2.14	N	218410	500	133 억	2034550	N	N	3625	N	N
97	20241114	090927	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13820	0	3	0.00	0	0	0.00	0	0	0	17960	9680	13820	0.00	7.68	0	16126	14972	14326	13172	12526	14650	12850	134	4140	500	9950	10	1	26484442	3660	21.20	1.21	12	0.00	652.00	11423.00	19800	20240117	-30.20	10630	20240806	30.01	19800	-30.20	20240117	10630	30.01	20240806	19800	-30.20	20240117	10630	30.01	20240806	2.14	N	218410	500	133 억	2034550	N	N	3625	N	N
98	20241113	160610	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13820	-120	5	-0.86	16758806970	1148960	285.15	14280	15480	13680	18120	9760	13940	14587.08	8.05	-81668	15046	14492	14146	13592	13246	14320	13420	134	4180	500	10030	10	1	26484442	3660	21.20	1.21	12	4.34	652.00	11423.00	19800	20240117	-30.20	10630	20240806	30.01	19800	-30.20	20240117	10630	30.01	20240806	19800	-30.20	20240117	10630	30.01	20240806	2.06	N	218410	500	133 억	2132977	N	N	3625	N	N
99	20241113	150640	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13910	-30	5	-0.22	16397905420	1122943	278.70	14280	15480	13680	18120	9760	13940	14602.62	8.05	-78368	15046	14492	14146	13592	13246	14320	13420	134	4180	500	10030	10	1	26484442	3684	21.33	1.22	12	4.24	652.00	11423.00	19800	20240117	-29.75	10630	20240806	30.86	19800	-29.75	20240117	10630	30.86	20240806	19800	-29.75	20240117	10630	30.86	20240806	2.06	N	218410	500	133 억	2132977	N	N	240	N	N
100	20241113	140637	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13880	-60	5	-0.43	15732476720	1074875	266.77	14280	15480	13680	18120	9760	13940	14636.57	8.05	-70683	15046	14492	14146	13592	13246	14320	13420	134	4180	500	10030	10	1	26484442	3676	21.29	1.22	12	4.06	652.00	11423.00	19800	20240117	-29.90	10630	20240806	30.57	19800	-29.90	20240117	10630	30.57	20240806	19800	-29.90	20240117	10630	30.57	20240806	2.06	N	218410	500	133 억	2132977	N	N	240	N	N
101	20241113	130636	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13980	40	2	0.29	15181680260	1035383	256.97	14280	15480	13680	18120	9760	13940	14662.87	8.05	-64676	15046	14492	14146	13592	13246	14320	13420	134	4180	500	10030	10	1	26484442	3703	21.44	1.22	12	3.91	652.00	11423.00	19800	20240117	-29.39	10630	20240806	31.51	19800	-29.39	20240117	10630	31.51	20240806	19800	-29.39	20240117	10630	31.51	20240806	2.06	N	218410	500	133 억	2132977	N	N	240	N	N
102	20241113	120631	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13970	30	2	0.22	14776138270	1006413	249.78	14280	15480	13680	18120	9760	13940	14681.99	8.05	-54802	15046	14492	14146	13592	13246	14320	13420	134	4180	500	10030	10	1	26484442	3700	21.43	1.22	12	3.80	652.00	11423.00	19800	20240117	-29.44	10630	20240806	31.42	19800	-29.44	20240117	10630	31.42	20240806	19800	-29.44	20240117	10630	31.42	20240806	2.06	N	218410	500	133 억	2132977	N	N	240	N	N
103	20241113	110629	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14000	60	2	0.43	14310765230	972960	241.47	14280	15480	13680	18120	9760	13940	14708.49	8.05	-48650	15046	14492	14146	13592	13246	14320	13420	134	4180	500	10030	10	1	26484442	3708	21.47	1.23	12	3.67	652.00	11423.00	19800	20240117	-29.29	10630	20240806	31.70	19800	-29.29	20240117	10630	31.70	20240806	19800	-29.29	20240117	10630	31.70	20240806	2.06	N	218410	500	133 억	2132977	N	N	240	N	N
104	20241113	100629	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13910	-30	5	-0.22	11817679550	793513	196.94	14280	15480	13870	18120	9760	13940	14892.87	8.05	-23760	15046	14492	14146	13592	13246	14320	13420	134	4180	500	10030	10	1	26484442	3684	21.33	1.22	12	3.00	652.00	11423.00	19800	20240117	-29.75	10630	20240806	30.86	19800	-29.75	20240117	10630	30.86	20240806	19800	-29.75	20240117	10630	30.86	20240806	2.06	N	218410	500	133 억	2132977	N	N	240	N	N
105	20241113	090620	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	15010	1070	2	7.68	2679689650	179108	44.45	14280	15290	14280	18120	9760	13940	14961.36	8.05	13320	15046	14492	14146	13592	13246	14320	13420	134	4180	500	10030	10	1	26484442	3975	23.02	1.31	12	0.68	652.00	11423.00	19800	20240117	-24.19	10630	20240806	41.20	19800	-24.19	20240117	10630	41.20	20240806	19800	-24.19	20240117	10630	41.20	20240806	2.06	N	218410	500	133 억	2132977	N	N	240	N	N
106	20241112	160901	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13940	-250	5	-1.76	5627117050	393416	114.51	14290	14700	13800	18440	9940	14190	14304.78	8.11	-11096	14750	14470	14200	13920	13650	14335	13785	134	4250	500	10210	10	1	26484442	3692	21.38	1.22	12	1.49	652.00	11423.00	19800	20240117	-29.60	10630	20240806	31.14	19800	-29.60	20240117	10630	31.14	20240806	19800	-29.60	20240117	10630	31.14	20240806	2.03	N	218410	500	133 억	2147019	N	N	240	N	N
107	20241112	150909	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13820	-370	5	-2.61	5445935470	380375	110.72	14290	14700	13800	18440	9940	14190	14317.30	8.11	-12244	14750	14470	14200	13920	13650	14335	13785	134	4250	500	10210	10	1	26484442	3660	21.20	1.21	12	1.44	652.00	11423.00	19800	20240117	-30.20	10630	20240806	30.01	19800	-30.20	20240117	10630	30.01	20240806	19800	-30.20	20240117	10630	30.01	20240806	2.03	N	218410	500	133 억	2147019	N	N	2229	N	N
108	20241112	140911	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14140	-50	5	-0.35	4856183920	338097	98.41	14290	14700	13960	18440	9940	14190	14363.31	8.11	-14633	14750	14470	14200	13920	13650	14335	13785	134	4250	500	10210	10	1	26484442	3745	21.69	1.24	12	1.28	652.00	11423.00	19800	20240117	-28.59	10630	20240806	33.02	19800	-28.59	20240117	10630	33.02	20240806	19800	-28.59	20240117	10630	33.02	20240806	2.03	N	218410	500	133 억	2147019	N	N	2229	N	N
109	20241112	130912	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14170	-20	5	-0.14	4542501580	315902	91.95	14290	14700	13960	18440	9940	14190	14379.49	8.11	-7096	14750	14470	14200	13920	13650	14335	13785	134	4250	500	10210	10	1	26484442	3753	21.73	1.24	12	1.19	652.00	11423.00	19800	20240117	-28.43	10630	20240806	33.30	19800	-28.43	20240117	10630	33.30	20240806	19800	-28.43	20240117	10630	33.30	20240806	2.03	N	218410	500	133 억	2147019	N	N	2229	N	N
110	20241112	120909	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14440	250	2	1.76	3905418280	271609	79.06	14290	14700	13960	18440	9940	14190	14378.86	8.11	9356	14750	14470	14200	13920	13650	14335	13785	134	4250	500	10210	10	1	26484442	3824	22.15	1.26	12	1.03	652.00	11423.00	19800	20240117	-27.07	10630	20240806	35.84	19800	-27.07	20240117	10630	35.84	20240806	19800	-27.07	20240117	10630	35.84	20240806	2.03	N	218410	500	133 억	2147019	N	N	2229	N	N
111	20241112	110906	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14580	390	2	2.75	3365699860	234243	68.18	14290	14700	13960	18440	9940	14190	14368.45	8.11	9267	14750	14470	14200	13920	13650	14335	13785	134	4250	500	10210	10	1	26484442	3861	22.36	1.28	12	0.88	652.00	11423.00	19800	20240117	-26.36	10630	20240806	37.16	19800	-26.36	20240117	10630	37.16	20240806	19800	-26.36	20240117	10630	37.16	20240806	2.03	N	218410	500	133 억	2147019	N	N	2229	N	N
112	20241112	100905	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14120	-70	5	-0.49	2440693360	169153	49.24	14290	14700	14040	18440	9940	14190	14428.98	8.11	7636	14750	14470	14200	13920	13650	14335	13785	134	4250	500	10210	10	1	26484442	3740	21.66	1.24	12	0.64	652.00	11423.00	19800	20240117	-28.69	10630	20240806	32.83	19800	-28.69	20240117	10630	32.83	20240806	19800	-28.69	20240117	10630	32.83	20240806	2.03	N	218410	500	133 억	2147019	N	N	2229	N	N
113	20241112	090904	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14250	60	2	0.42	282518280	19953	5.81	14290	14300	14040	18440	9940	14190	14159.11	8.11	-1044	14750	14470	14200	13920	13650	14335	13785	134	4250	500	10210	10	1	26484442	3774	21.86	1.25	12	0.08	652.00	11423.00	19800	20240117	-28.03	10630	20240806	34.05	19800	-28.03	20240117	10630	34.05	20240806	19800	-28.03	20240117	10630	34.05	20240806	2.03	N	218410	500	133 억	2147019	N	N	2229	N	N
114	20241111	160858	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14190	190	2	1.36	4831391230	341420	58.13	14300	14480	13930	18200	9800	14000	14150.88	8.21	-31692	15040	14520	14070	13550	13100	14780	13810	134	4200	500	10080	10	1	26484442	3758	21.76	1.24	12	1.29	652.00	11423.00	19800	20240117	-28.33	10630	20240806	33.49	19800	-28.33	20240117	10630	33.49	20240806	19800	-28.33	20240117	10630	33.49	20240806	2.08	N	218410	500	133 억	2174209	N	N	2229	N	N
115	20241111	150923	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14160	160	2	1.14	4664492740	329649	56.13	14300	14480	13930	18200	9800	14000	14149.90	8.21	-31096	15040	14520	14070	13550	13100	14780	13810	134	4200	500	10080	10	1	26484442	3750	21.72	1.24	12	1.24	652.00	11423.00	19800	20240117	-28.48	10630	20240806	33.21	19800	-28.48	20240117	10630	33.21	20240806	19800	-28.48	20240117	10630	33.21	20240806	2.08	N	218410	500	133 억	2174209	N	N	757	N	N
116	20241111	140911	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14120	120	2	0.86	4210576860	297436	50.64	14300	14480	13930	18200	9800	14000	14156.27	8.21	-25898	15040	14520	14070	13550	13100	14780	13810	134	4200	500	10080	10	1	26484442	3740	21.66	1.24	12	1.12	652.00	11423.00	19800	20240117	-28.69	10630	20240806	32.83	19800	-28.69	20240117	10630	32.83	20240806	19800	-28.69	20240117	10630	32.83	20240806	2.08	N	218410	500	133 억	2174209	N	N	757	N	N
117	20241111	130908	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14220	220	2	1.57	3922673060	277108	47.18	14300	14480	13930	18200	9800	14000	14155.78	8.21	-20617	15040	14520	14070	13550	13100	14780	13810	134	4200	500	10080	10	1	26484442	3766	21.81	1.24	12	1.05	652.00	11423.00	19800	20240117	-28.18	10630	20240806	33.77	19800	-28.18	20240117	10630	33.77	20240806	19800	-28.18	20240117	10630	33.77	20240806	2.08	N	218410	500	133 억	2174209	N	N	757	N	N
118	20241111	120905	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14230	230	2	1.64	3571025620	252391	42.97	14300	14480	13930	18200	9800	14000	14148.81	8.21	-24058	15040	14520	14070	13550	13100	14780	13810	134	4200	500	10080	10	1	26484442	3769	21.83	1.25	12	0.95	652.00	11423.00	19800	20240117	-28.13	10630	20240806	33.87	19800	-28.13	20240117	10630	33.87	20240806	19800	-28.13	20240117	10630	33.87	20240806	2.08	N	218410	500	133 억	2174209	N	N	757	N	N
119	20241111	110903	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14030	30	2	0.21	3184808340	225134	38.33	14300	14480	13930	18200	9800	14000	14146.31	8.21	-30613	15040	14520	14070	13550	13100	14780	13810	134	4200	500	10080	10	1	26484442	3716	21.52	1.23	12	0.85	652.00	11423.00	19800	20240117	-29.14	10630	20240806	31.98	19800	-29.14	20240117	10630	31.98	20240806	19800	-29.14	20240117	10630	31.98	20240806	2.08	N	218410	500	133 억	2174209	N	N	757	N	N
120	20241111	100857	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14110	110	2	0.79	2620816860	185058	31.51	14300	14480	13930	18200	9800	14000	14162.17	8.21	-22902	15040	14520	14070	13550	13100	14780	13810	134	4200	500	10080	10	1	26484442	3737	21.64	1.24	12	0.70	652.00	11423.00	19800	20240117	-28.74	10630	20240806	32.74	19800	-28.74	20240117	10630	32.74	20240806	19800	-28.74	20240117	10630	32.74	20240806	2.08	N	218410	500	133 억	2174209	N	N	757	N	N
121	20241111	090854	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14320	320	2	2.29	1125352410	78822	13.42	14300	14480	14070	18200	9800	14000	14277.28	8.21	-18073	15040	14520	14070	13550	13100	14780	13810	134	4200	500	10080	10	1	26484442	3793	21.96	1.25	12	0.30	652.00	11423.00	19800	20240117	-27.68	10630	20240806	34.71	19800	-27.68	20240117	10630	34.71	20240806	19800	-27.68	20240117	10630	34.71	20240806	2.08	N	218410	500	133 억	2174209	N	N	757	N	N
122	20241108	160850	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14000	750	2	5.66	8229049160	583526	120.99	13640	14590	13620	17220	9280	13250	14102.49	8.17	8715	14303	13776	13163	12636	12023	14040	12900	134	3970	500	9540	10	1	26484442	3708	21.47	1.23	12	2.20	652.00	11423.00	19800	20240117	-29.29	10630	20240806	31.70	19800	-29.29	20240117	10630	31.70	20240806	19800	-29.29	20240117	10630	31.70	20240806	2.15	N	218410	500	133 억	2165017	N	N	757	N	N
123	20241108	150859	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13860	610	2	4.60	7930991830	562174	116.56	13640	14590	13620	17220	9280	13250	14107.74	8.17	8229	14303	13776	13163	12636	12023	14040	12900	134	3970	500	9540	10	1	26484442	3671	21.26	1.21	12	2.12	652.00	11423.00	19800	20240117	-30.00	10630	20240806	30.39	19800	-30.00	20240117	10630	30.39	20240806	19800	-30.00	20240117	10630	30.39	20240806	2.15	N	218410	500	133 억	2165017	N	N	3512	N	N
124	20241108	140857	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13890	640	2	4.83	7519859750	532569	110.43	13640	14590	13620	17220	9280	13250	14120.00	8.17	14452	14303	13776	13163	12636	12023	14040	12900	134	3970	500	9540	10	1	26484442	3679	21.30	1.22	12	2.01	652.00	11423.00	19800	20240117	-29.85	10630	20240806	30.67	19800	-29.85	20240117	10630	30.67	20240806	19800	-29.85	20240117	10630	30.67	20240806	2.15	N	218410	500	133 억	2165017	N	N	3512	N	N
125	20241108	130859	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14050	800	2	6.04	6675299220	471960	97.86	13640	14590	13620	17220	9280	13250	14143.82	8.17	17506	14303	13776	13163	12636	12023	14040	12900	134	3970	500	9540	10	1	26484442	3721	21.55	1.23	12	1.78	652.00	11423.00	19800	20240117	-29.04	10630	20240806	32.17	19800	-29.04	20240117	10630	32.17	20240806	19800	-29.04	20240117	10630	32.17	20240806	2.15	N	218410	500	133 억	2165017	N	N	3512	N	N
126	20241108	120858	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14200	950	2	7.17	6267765780	443081	91.87	13640	14590	13620	17220	9280	13250	14145.91	8.17	22520	14303	13776	13163	12636	12023	14040	12900	134	3970	500	9540	10	1	26484442	3761	21.78	1.24	12	1.67	652.00	11423.00	19800	20240117	-28.28	10630	20240806	33.58	19800	-28.28	20240117	10630	33.58	20240806	19800	-28.28	20240117	10630	33.58	20240806	2.15	N	218410	500	133 억	2165017	N	N	3512	N	N
127	20241108	110856	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14030	780	2	5.89	5735253270	405515	84.08	13640	14590	13620	17220	9280	13250	14143.17	8.17	20372	14303	13776	13163	12636	12023	14040	12900	134	3970	500	9540	10	1	26484442	3716	21.52	1.23	12	1.53	652.00	11423.00	19800	20240117	-29.14	10630	20240806	31.98	19800	-29.14	20240117	10630	31.98	20240806	19800	-29.14	20240117	10630	31.98	20240806	2.15	N	218410	500	133 억	2165017	N	N	3512	N	N
128	20241108	100906	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	14110	860	2	6.49	4970476740	351138	72.81	13640	14590	13620	17220	9280	13250	14155.38	8.17	39822	14303	13776	13163	12636	12023	14040	12900	134	3970	500	9540	10	1	26484442	3737	21.64	1.24	12	1.33	652.00	11423.00	19800	20240117	-28.74	10630	20240806	32.74	19800	-28.74	20240117	10630	32.74	20240806	19800	-28.74	20240117	10630	32.74	20240806	2.15	N	218410	500	133 억	2165017	N	N	3512	N	N
129	20241108	090851	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13900	650	2	4.91	1138358870	82607	17.13	13640	14040	13620	17220	9280	13250	13780.53	8.17	376	14303	13776	13163	12636	12023	14040	12900	134	3970	500	9540	10	1	26484442	3681	21.32	1.22	12	0.31	652.00	11423.00	19800	20240117	-29.80	10630	20240806	30.76	19800	-29.80	20240117	10630	30.76	20240806	19800	-29.80	20240117	10630	30.76	20240806	2.15	N	218410	500	133 억	2165017	N	N	3512	N	N
130	20241107	160850	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13250	800	2	6.43	6390670070	481122	292.60	12550	13690	12550	16180	8720	12450	13282.88	8.02	35043	12783	12616	12313	12146	11843	12700	12230	134	3730	500	8960	10	1	26484442	3509	20.32	1.16	12	1.82	652.00	11423.00	19800	20240117	-33.08	10630	20240806	24.65	19800	-33.08	20240117	10630	24.65	20240806	19800	-33.08	20240117	10630	24.65	20240806	2.10	N	218410	500	133 억	2124473	N	N	3512	N	N
131	20241107	150855	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13140	690	2	5.54	6198640520	466578	283.76	12550	13690	12550	16180	8720	12450	13285.33	8.02	35112	12783	12616	12313	12146	11843	12700	12230	134	3730	500	8960	10	1	26484442	3480	20.15	1.15	12	1.76	652.00	11423.00	19800	20240117	-33.64	10630	20240806	23.61	19800	-33.64	20240117	10630	23.61	20240806	19800	-33.64	20240117	10630	23.61	20240806	2.10	N	218410	500	133 억	2124473	N	N	6817	N	N
132	20241107	140858	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13120	670	2	5.38	5918362090	445366	270.86	12550	13690	12550	16180	8720	12450	13288.76	8.02	44468	12783	12616	12313	12146	11843	12700	12230	134	3730	500	8960	10	1	26484442	3475	20.12	1.15	12	1.68	652.00	11423.00	19800	20240117	-33.74	10630	20240806	23.42	19800	-33.74	20240117	10630	23.42	20240806	19800	-33.74	20240117	10630	23.42	20240806	2.10	N	218410	500	133 억	2124473	N	N	6817	N	N
133	20241107	130859	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13190	740	2	5.94	5724480410	430633	261.90	12550	13690	12550	16180	8720	12450	13293.18	8.02	46423	12783	12616	12313	12146	11843	12700	12230	134	3730	500	8960	10	1	26484442	3493	20.23	1.15	12	1.63	652.00	11423.00	19800	20240117	-33.38	10630	20240806	24.08	19800	-33.38	20240117	10630	24.08	20240806	19800	-33.38	20240117	10630	24.08	20240806	2.10	N	218410	500	133 억	2124473	N	N	6817	N	N
134	20241107	120854	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13120	670	2	5.38	5481972360	412261	250.72	12550	13690	12550	16180	8720	12450	13297.33	8.02	52671	12783	12616	12313	12146	11843	12700	12230	134	3730	500	8960	10	1	26484442	3475	20.12	1.15	12	1.56	652.00	11423.00	19800	20240117	-33.74	10630	20240806	23.42	19800	-33.74	20240117	10630	23.42	20240806	19800	-33.74	20240117	10630	23.42	20240806	2.10	N	218410	500	133 억	2124473	N	N	6817	N	N
135	20241107	110851	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13300	850	2	6.83	4979440110	374096	227.51	12550	13690	12550	16180	8720	12450	13310.59	8.02	44164	12783	12616	12313	12146	11843	12700	12230	134	3730	500	8960	10	1	26484442	3522	20.40	1.16	12	1.41	652.00	11423.00	19800	20240117	-32.83	10630	20240806	25.12	19800	-32.83	20240117	10630	25.12	20240806	19800	-32.83	20240117	10630	25.12	20240806	2.10	N	218410	500	133 억	2124473	N	N	6817	N	N
136	20241107	100852	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13250	800	2	6.43	4375374030	328528	199.80	12550	13690	12550	16180	8720	12450	13318.12	8.02	47387	12783	12616	12313	12146	11843	12700	12230	134	3730	500	8960	10	1	26484442	3509	20.32	1.16	12	1.24	652.00	11423.00	19800	20240117	-33.08	10630	20240806	24.65	19800	-33.08	20240117	10630	24.65	20240806	19800	-33.08	20240117	10630	24.65	20240806	2.10	N	218410	500	133 억	2124473	N	N	6817	N	N
137	20241107	090851	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13250	800	2	6.43	1174143530	89421	54.38	12550	13380	12550	16180	8720	12450	13130.51	8.02	10613	12783	12616	12313	12146	11843	12700	12230	134	3730	500	8960	10	1	26484442	3509	20.32	1.16	12	0.34	652.00	11423.00	19800	20240117	-33.08	10630	20240806	24.65	19800	-33.08	20240117	10630	24.65	20240806	19800	-33.08	20240117	10630	24.65	20240806	2.10	N	218410	500	133 억	2124473	N	N	6817	N	N
138	20241106	160900	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12450	400	2	3.32	1984552710	162324	93.32	12150	12480	12010	15660	8440	12050	12225.72	7.99	16036	12510	12280	12150	11920	11790	12215	11855	134	3610	500	8670	10	1	26484442	3297	19.10	1.09	12	0.61	652.00	11423.00	19800	20240117	-37.12	10630	20240806	17.12	19800	-37.12	20240117	10630	17.12	20240806	19800	-37.12	20240117	10630	17.12	20240806	2.21	N	218410	500	133 억	2115611	N	N	6817	N	N
139	20241106	150926	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12400	350	2	2.90	1886569700	154439	88.79	12150	12480	12010	15660	8440	12050	12215.63	7.99	13778	12510	12280	12150	11920	11790	12215	11855	134	3610	500	8670	10	1	26484442	3284	19.02	1.09	12	0.58	652.00	11423.00	19800	20240117	-37.37	10630	20240806	16.65	19800	-37.37	20240117	10630	16.65	20240806	19800	-37.37	20240117	10630	16.65	20240806	2.21	N	218410	500	133 억	2115611	N	N	42290	N	N
140	20241106	140917	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12240	190	2	1.58	1355296140	111467	64.08	12150	12330	12010	15660	8440	12050	12158.72	7.99	13348	12510	12280	12150	11920	11790	12215	11855	134	3610	500	8670	10	1	26484442	3242	18.77	1.07	12	0.42	652.00	11423.00	19800	20240117	-38.18	10630	20240806	15.15	19800	-38.18	20240117	10630	15.15	20240806	19800	-38.18	20240117	10630	15.15	20240806	2.21	N	218410	500	133 억	2115611	N	N	42290	N	N
141	20241106	130928	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12160	110	2	0.91	1024445510	84384	48.51	12150	12290	12010	15660	8440	12050	12140.28	7.99	2584	12510	12280	12150	11920	11790	12215	11855	134	3610	500	8670	10	1	26484442	3221	18.65	1.06	12	0.32	652.00	11423.00	19800	20240117	-38.59	10630	20240806	14.39	19800	-38.59	20240117	10630	14.39	20240806	19800	-38.59	20240117	10630	14.39	20240806	2.21	N	218410	500	133 억	2115611	N	N	42290	N	N
142	20241106	120858	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12280	230	2	1.91	795075270	65541	37.68	12150	12290	12010	15660	8440	12050	12130.96	7.99	1718	12510	12280	12150	11920	11790	12215	11855	134	3610	500	8670	10	1	26484442	3252	18.83	1.08	12	0.25	652.00	11423.00	19800	20240117	-37.98	10630	20240806	15.52	19800	-37.98	20240117	10630	15.52	20240806	19800	-37.98	20240117	10630	15.52	20240806	2.21	N	218410	500	133 억	2115611	N	N	42290	N	N
143	20241106	110901	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12130	80	2	0.66	550935170	45546	26.18	12150	12200	12010	15660	8440	12050	12096.24	7.99	-1738	12510	12280	12150	11920	11790	12215	11855	134	3610	500	8670	10	1	26484442	3213	18.60	1.06	12	0.17	652.00	11423.00	19800	20240117	-38.74	10630	20240806	14.11	19800	-38.74	20240117	10630	14.11	20240806	19800	-38.74	20240117	10630	14.11	20240806	2.21	N	218410	500	133 억	2115611	N	N	42290	N	N
144	20241106	100908	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12120	70	2	0.58	409504390	33882	19.48	12150	12190	12010	15660	8440	12050	12086.19	7.99	-340	12510	12280	12150	11920	11790	12215	11855	134	3610	500	8670	10	1	26484442	3210	18.59	1.06	12	0.13	652.00	11423.00	19800	20240117	-38.79	10630	20240806	14.02	19800	-38.79	20240117	10630	14.02	20240806	19800	-38.79	20240117	10630	14.02	20240806	2.21	N	218410	500	133 억	2115611	N	N	42290	N	N
145	20241106	090901	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12120	70	2	0.58	79527220	6565	3.77	12150	12160	12090	15660	8440	12050	12113.82	7.99	4004	12510	12280	12150	11920	11790	12215	11855	134	3610	500	8670	10	1	26484442	3210	18.59	1.06	12	0.02	652.00	11423.00	19800	20240117	-38.79	10630	20240806	14.02	19800	-38.79	20240117	10630	14.02	20240806	19800	-38.79	20240117	10630	14.02	20240806	2.21	N	218410	500	133 억	2115611	N	N	42290	N	N
146	20241105	160836	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12050	-140	5	-1.15	2110470360	173453	68.91	12190	12380	12020	15840	8540	12190	12167.43	7.82	44534	13023	12606	12253	11836	11483	12815	12045	134	3650	500	8770	10	1	26484442	3191	18.48	1.05	12	0.65	652.00	11423.00	19800	20240117	-39.14	10630	20240806	13.36	19800	-39.14	20240117	10630	13.36	20240806	19800	-39.14	20240117	10630	13.36	20240806	2.08	N	218410	500	133 억	2071526	N	N	42290	N	N
147	20241105	150854	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12070	-120	5	-0.98	1940753300	159380	63.32	12190	12380	12020	15840	8540	12190	12176.89	7.82	38471	13023	12606	12253	11836	11483	12815	12045	134	3650	500	8770	10	1	26484442	3197	18.51	1.06	12	0.60	652.00	11423.00	19800	20240117	-39.04	10630	20240806	13.55	19800	-39.04	20240117	10630	13.55	20240806	19800	-39.04	20240117	10630	13.55	20240806	2.08	N	218410	500	133 억	2071526	N	N	44548	N	N
148	20241105	140848	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12040	-150	5	-1.23	1566790170	128435	51.03	12190	12380	12020	15840	8540	12190	12199.09	7.82	19288	13023	12606	12253	11836	11483	12815	12045	134	3650	500	8770	10	1	26484442	3189	18.47	1.05	12	0.48	652.00	11423.00	19800	20240117	-39.19	10630	20240806	13.26	19800	-39.19	20240117	10630	13.26	20240806	19800	-39.19	20240117	10630	13.26	20240806	2.08	N	218410	500	133 억	2071526	N	N	44548	N	N
149	20241105	130855	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12220	30	2	0.25	1055843640	86167	34.24	12190	12380	12150	15840	8540	12190	12253.46	7.82	11983	13023	12606	12253	11836	11483	12815	12045	134	3650	500	8770	10	1	26484442	3236	18.74	1.07	12	0.33	652.00	11423.00	19800	20240117	-38.28	10630	20240806	14.96	19800	-38.28	20240117	10630	14.96	20240806	19800	-38.28	20240117	10630	14.96	20240806	2.08	N	218410	500	133 억	2071526	N	N	44548	N	N
150	20241105	120846	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12220	30	2	0.25	561245620	45735	18.17	12190	12380	12150	15840	8540	12190	12271.69	7.82	4050	13023	12606	12253	11836	11483	12815	12045	134	3650	500	8770	10	1	26484442	3236	18.74	1.07	12	0.17	652.00	11423.00	19800	20240117	-38.28	10630	20240806	14.96	19800	-38.28	20240117	10630	14.96	20240806	19800	-38.28	20240117	10630	14.96	20240806	2.08	N	218410	500	133 억	2071526	N	N	44548	N	N
151	20241105	110834	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12230	40	2	0.33	461761770	37633	14.95	12190	12380	12150	15840	8540	12190	12270.13	7.82	3424	13023	12606	12253	11836	11483	12815	12045	134	3650	500	8770	10	1	26484442	3239	18.76	1.07	12	0.14	652.00	11423.00	19800	20240117	-38.23	10630	20240806	15.05	19800	-38.23	20240117	10630	15.05	20240806	19800	-38.23	20240117	10630	15.05	20240806	2.08	N	218410	500	133 억	2071526	N	N	44548	N	N
152	20241105	100843	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12230	40	2	0.33	375454600	30588	12.15	12190	12380	12150	15840	8540	12190	12274.57	7.82	3671	13023	12606	12253	11836	11483	12815	12045	134	3650	500	8770	10	1	26484442	3239	18.76	1.07	12	0.12	652.00	11423.00	19800	20240117	-38.23	10630	20240806	15.05	19800	-38.23	20240117	10630	15.05	20240806	19800	-38.23	20240117	10630	15.05	20240806	2.08	N	218410	500	133 억	2071526	N	N	44548	N	N
153	20241105	090840	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12350	160	2	1.31	152843660	12483	4.96	12190	12350	12150	15840	8540	12190	12244.14	7.82	3163	13023	12606	12253	11836	11483	12815	12045	134	3650	500	8770	10	1	26484442	3271	18.94	1.08	12	0.05	652.00	11423.00	19800	20240117	-37.63	10630	20240806	16.18	19800	-37.63	20240117	10630	16.18	20240806	19800	-37.63	20240117	10630	16.18	20240806	2.08	N	218410	500	133 억	2071526	N	N	44548	N	N
154	20241104	160835	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12190	310	2	2.61	3083696410	250172	77.09	11960	12670	11900	15440	8320	11880	12326.52	7.55	70155	12986	12432	12146	11592	11306	12290	11450	134	3560	500	8550	10	1	26484442	3228	18.70	1.07	12	0.94	652.00	11423.00	19800	20240117	-38.43	10630	20240806	14.68	19800	-38.43	20240117	10630	14.68	20240806	19800	-38.43	20240117	10630	14.68	20240806	2.31	N	218410	500	133 억	1998284	N	N	44548	N	N
155	20241104	150851	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12210	330	2	2.78	2910297360	235951	72.71	11960	12670	11900	15440	8320	11880	12334.39	7.55	64796	12986	12432	12146	11592	11306	12290	11450	134	3560	500	8550	10	1	26484442	3234	18.73	1.07	12	0.89	652.00	11423.00	19800	20240117	-38.33	10630	20240806	14.86	19800	-38.33	20240117	10630	14.86	20240806	19800	-38.33	20240117	10630	14.86	20240806	2.31	N	218410	500	133 억	1998284	N	N	77196	N	N
156	20241104	140837	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12300	420	2	3.54	2653893460	215024	66.26	11960	12670	11900	15440	8320	11880	12342.38	7.55	58822	12986	12432	12146	11592	11306	12290	11450	134	3560	500	8550	10	1	26484442	3258	18.87	1.08	12	0.81	652.00	11423.00	19800	20240117	-37.88	10630	20240806	15.71	19800	-37.88	20240117	10630	15.71	20240806	19800	-37.88	20240117	10630	15.71	20240806	2.31	N	218410	500	133 억	1998284	N	N	77196	N	N
157	20241104	130815	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12210	330	2	2.78	2229812060	180454	55.61	11960	12670	11900	15440	8320	11880	12356.76	7.55	54939	12986	12432	12146	11592	11306	12290	11450	134	3560	500	8550	10	1	26484442	3234	18.73	1.07	12	0.68	652.00	11423.00	19800	20240117	-38.33	10630	20240806	14.86	19800	-38.33	20240117	10630	14.86	20240806	19800	-38.33	20240117	10630	14.86	20240806	2.31	N	218410	500	133 억	1998284	N	N	77196	N	N
158	20241104	120825	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12290	410	2	3.45	1995007200	161219	49.68	11960	12670	11900	15440	8320	11880	12374.61	7.55	50724	12986	12432	12146	11592	11306	12290	11450	134	3560	500	8550	10	1	26484442	3255	18.85	1.08	12	0.61	652.00	11423.00	19800	20240117	-37.93	10630	20240806	15.62	19800	-37.93	20240117	10630	15.62	20240806	19800	-37.93	20240117	10630	15.62	20240806	2.31	N	218410	500	133 억	1998284	N	N	77196	N	N
159	20241104	110818	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12390	510	2	4.29	1634689690	131991	40.67	11960	12670	11900	15440	8320	11880	12384.97	7.55	41718	12986	12432	12146	11592	11306	12290	11450	134	3560	500	8550	10	1	26484442	3281	19.00	1.08	12	0.50	652.00	11423.00	19800	20240117	-37.42	10630	20240806	16.56	19800	-37.42	20240117	10630	16.56	20240806	19800	-37.42	20240117	10630	16.56	20240806	2.31	N	218410	500	133 억	1998284	N	N	77196	N	N
160	20241104	100809	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12580	700	2	5.89	1060027010	86216	26.57	11960	12600	11900	15440	8320	11880	12295.16	7.55	30801	12986	12432	12146	11592	11306	12290	11450	134	3560	500	8550	10	1	26484442	3332	19.29	1.10	12	0.33	652.00	11423.00	19800	20240117	-36.46	10630	20240806	18.34	19800	-36.46	20240117	10630	18.34	20240806	19800	-36.46	20240117	10630	18.34	20240806	2.31	N	218410	500	133 억	1998284	N	N	77196	N	N
161	20241104	090820	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11950	70	2	0.59	82335490	6888	2.12	11960	12030	11900	15440	8320	11880	11953.79	7.55	-369	12986	12432	12146	11592	11306	12290	11450	134	3560	500	8550	10	1	26484442	3165	18.33	1.05	12	0.03	652.00	11423.00	19800	20240117	-39.65	10630	20240806	12.42	19800	-39.65	20240117	10630	12.42	20240806	19800	-39.65	20240117	10630	12.42	20240806	2.31	N	218410	500	133 억	1998284	N	N	77196	N	N
162	20241101	160752	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11880	-1060	5	-8.19	3927124120	323330	58.88	12700	12700	11860	16820	9060	12940	12147.07	7.69	-35789	13900	13420	12540	12060	11180	13660	12300	134	3880	500	9310	10	1	26484442	3146	18.22	1.04	12	1.22	652.00	11423.00	19800	20240117	-40.00	10630	20240806	11.76	19800	-40.00	20240117	10630	11.76	20240806	19800	-40.00	20240117	10630	11.76	20240806	2.01	N	218410	500	133 억	2035677	N	N	77196	N	N
163	20241101	150809	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11900	-1040	5	-8.04	3706679330	304794	55.50	12700	12700	11860	16820	9060	12940	12161.26	7.69	-34219	13900	13420	12540	12060	11180	13660	12300	134	3880	500	9310	10	1	26484442	3152	18.25	1.04	12	1.15	652.00	11423.00	19800	20240117	-39.90	10630	20240806	11.95	19800	-39.90	20240117	10630	11.95	20240806	19800	-39.90	20240117	10630	11.95	20240806	2.01	N	218410	500	133 억	2035677	N	N	21042	N	N
164	20241101	140743	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11960	-980	5	-7.57	3166574310	259508	47.26	12700	12700	11920	16820	9060	12940	12202.22	7.69	-20973	13900	13420	12540	12060	11180	13660	12300	134	3880	500	9310	10	1	26484442	3168	18.34	1.05	12	0.98	652.00	11423.00	19800	20240117	-39.60	10630	20240806	12.51	19800	-39.60	20240117	10630	12.51	20240806	19800	-39.60	20240117	10630	12.51	20240806	2.01	N	218410	500	133 억	2035677	N	N	21042	N	N
165	20241101	130925	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12060	-880	5	-6.80	2518546300	205447	37.41	12700	12700	12040	16820	9060	12940	12258.86	7.69	-16941	13900	13420	12540	12060	11180	13660	12300	134	3880	500	9310	10	1	26484442	3194	18.50	1.06	12	0.78	652.00	11423.00	19800	20240117	-39.09	10630	20240806	13.45	19800	-39.09	20240117	10630	13.45	20240806	19800	-39.09	20240117	10630	13.45	20240806	2.01	N	218410	500	133 억	2035677	N	N	21042	N	N
166	20241101	120925	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12130	-810	5	-6.26	1857568690	150769	27.45	12700	12700	12100	16820	9060	12940	12320.63	7.69	-16417	13900	13420	12540	12060	11180	13660	12300	134	3880	500	9310	10	1	26484442	3213	18.60	1.06	12	0.57	652.00	11423.00	19800	20240117	-38.74	10630	20240806	14.11	19800	-38.74	20240117	10630	14.11	20240806	19800	-38.74	20240117	10630	14.11	20240806	2.01	N	218410	500	133 억	2035677	N	N	21042	N	N
167	20241101	110922	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12200	-740	5	-5.72	1310766950	105931	19.29	12700	12700	12180	16820	9060	12940	12373.78	7.69	-10334	13900	13420	12540	12060	11180	13660	12300	134	3880	500	9310	10	1	26484442	3231	18.71	1.07	12	0.40	652.00	11423.00	19800	20240117	-38.38	10630	20240806	14.77	19800	-38.38	20240117	10630	14.77	20240806	19800	-38.38	20240117	10630	14.77	20240806	2.01	N	218410	500	133 억	2035677	N	N	21042	N	N
168	20241101	100923	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12280	-660	5	-5.10	840408410	67507	12.29	12700	12700	12240	16820	9060	12940	12449.20	7.69	-9242	13900	13420	12540	12060	11180	13660	12300	134	3880	500	9310	10	1	26484442	3252	18.83	1.08	12	0.25	652.00	11423.00	19800	20240117	-37.98	10630	20240806	15.52	19800	-37.98	20240117	10630	15.52	20240806	19800	-37.98	20240117	10630	15.52	20240806	2.01	N	218410	500	133 억	2035677	N	N	21042	N	N
169	20241101	090921	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12570	-370	5	-2.86	168486800	13379	2.44	12700	12700	12500	16820	9060	12940	12593.38	7.69	-1560	13900	13420	12540	12060	11180	13660	12300	134	3880	500	9310	10	1	26484442	3329	19.28	1.10	12	0.05	652.00	11423.00	19800	20240117	-36.52	10630	20240806	18.25	19800	-36.52	20240117	10630	18.25	20240806	19800	-36.52	20240117	10630	18.25	20240806	2.01	N	218410	500	133 억	2035677	N	N	21042	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History