KissMeData/399720/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	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	161351	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31100	-1100	5	-3.42	2683686600	86620	209.34	32200	32250	30550	41850	22550	32200	30981.83	2.93	-10274	33166	32682	32066	31582	30966	32925	31825	57	9650	500	23180	50	1	11488320	3573	56.34	5.76	12	0.75	552.00	5398.00	127900	20240328	-75.68	30550	20241129	1.80	127900	-75.68	20240328	30550	1.80	20241129	127900	-75.68	20240328	30550	1.80	20241129	3.35	N	399720	500	57 억	336720	N	N	47	N	N
3	20241129	151408	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30600	-1600	5	-4.97	2491662600	80427	194.38	32200	32250	30550	41850	22550	32200	30980.27	2.93	-7236	33166	32682	32066	31582	30966	32925	31825	57	9650	500	23180	50	1	11488320	3515	55.43	5.67	12	0.70	552.00	5398.00	127900	20240328	-76.08	30550	20241129	0.16	127900	-76.08	20240328	30550	0.16	20241129	127900	-76.08	20240328	30550	0.16	20241129	3.35	N	399720	500	57 억	336720	N	N	47	N	N
4	20241129	141411	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31000	-1200	5	-3.73	1657382100	53244	128.68	32200	32250	30700	41850	22550	32200	31127.85	2.93	-12557	33166	32682	32066	31582	30966	32925	31825	57	9650	500	23180	50	1	11488320	3561	56.16	5.74	12	0.46	552.00	5398.00	127900	20240328	-75.76	30700	20241129	0.98	127900	-75.76	20240328	30700	0.98	20241129	127900	-75.76	20240328	30700	0.98	20241129	3.35	N	399720	500	57 억	336720	N	N	47	N	N
5	20241129	131406	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31100	-1100	5	-3.42	1465134100	47068	113.75	32200	32250	30700	41850	22550	32200	31127.80	2.93	-11208	33166	32682	32066	31582	30966	32925	31825	57	9650	500	23180	50	1	11488320	3573	56.34	5.76	12	0.41	552.00	5398.00	127900	20240328	-75.68	30700	20241129	1.30	127900	-75.68	20240328	30700	1.30	20241129	127900	-75.68	20240328	30700	1.30	20241129	3.35	N	399720	500	57 억	336720	N	N	47	N	N
6	20241129	121408	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30900	-1300	5	-4.04	1306443850	41970	101.43	32200	32250	30700	41850	22550	32200	31127.78	2.93	-11931	33166	32682	32066	31582	30966	32925	31825	57	9650	500	23180	50	1	11488320	3550	55.98	5.72	12	0.37	552.00	5398.00	127900	20240328	-75.84	30700	20241129	0.65	127900	-75.84	20240328	30700	0.65	20241129	127900	-75.84	20240328	30700	0.65	20241129	3.35	N	399720	500	57 억	336720	N	N	47	N	N
7	20241129	111410	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30800	-1400	5	-4.35	1183896150	37994	91.82	32200	32250	30700	41850	22550	32200	31159.81	2.93	-10956	33166	32682	32066	31582	30966	32925	31825	57	9650	500	23180	50	1	11488320	3538	55.80	5.71	12	0.33	552.00	5398.00	127900	20240328	-75.92	30700	20241129	0.33	127900	-75.92	20240328	30700	0.33	20241129	127900	-75.92	20240328	30700	0.33	20241129	3.35	N	399720	500	57 억	336720	N	N	47	N	N
8	20241129	101402	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30900	-1300	5	-4.04	977100700	31312	75.67	32200	32250	30700	41850	22550	32200	31204.99	2.93	-9837	33166	32682	32066	31582	30966	32925	31825	57	9650	500	23180	50	1	11488320	3550	55.98	5.72	12	0.27	552.00	5398.00	127900	20240328	-75.84	30700	20241129	0.65	127900	-75.84	20240328	30700	0.65	20241129	127900	-75.84	20240328	30700	0.65	20241129	3.35	N	399720	500	57 억	336720	N	N	47	N	N
9	20241129	091407	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31450	-750	5	-2.33	212969400	6721	16.24	32200	32250	31350	41850	22550	32200	31686.40	2.93	-4138	33166	32682	32066	31582	30966	32925	31825	57	9650	500	23180	50	1	11488320	3613	56.97	5.83	12	0.06	552.00	5398.00	127900	20240328	-75.41	31350	20241129	0.32	127900	-75.41	20240328	31350	0.32	20241129	127900	-75.41	20240328	31350	0.32	20241129	3.35	N	399720	500	57 억	336720	N	N	47	N	N
10	20241128	161347	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	32200	250	2	0.78	1308806450	40798	36.82	31950	32550	31450	41500	22400	31950	32079.46	2.91	2732	35050	33500	32500	30950	29950	33000	30450	57	9550	500	23000	50	1	11488320	3699	58.33	5.97	12	0.36	552.00	5398.00	127900	20240328	-74.82	31450	20241128	2.38	127900	-74.82	20240328	31450	2.38	20241128	127900	-74.82	20240328	31450	2.38	20241128	3.33	N	399720	500	57 억	333985	N	N	47	N	N
11	20241128	151413	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	32300	350	2	1.10	1186946900	37015	33.41	31950	32550	31450	41500	22400	31950	32066.77	2.91	2124	35050	33500	32500	30950	29950	33000	30450	57	9550	500	23000	50	1	11488320	3711	58.51	5.98	12	0.32	552.00	5398.00	127900	20240328	-74.75	31450	20241128	2.70	127900	-74.75	20240328	31450	2.70	20241128	127900	-74.75	20240328	31450	2.70	20241128	3.33	N	399720	500	57 억	333985	N	N	130	N	N
12	20241128	141412	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	32300	350	2	1.10	981984300	30683	27.69	31950	32550	31450	41500	22400	31950	32004.25	2.91	-184	35050	33500	32500	30950	29950	33000	30450	57	9550	500	23000	50	1	11488320	3711	58.51	5.98	12	0.27	552.00	5398.00	127900	20240328	-74.75	31450	20241128	2.70	127900	-74.75	20240328	31450	2.70	20241128	127900	-74.75	20240328	31450	2.70	20241128	3.33	N	399720	500	57 억	333985	N	N	130	N	N
13	20241128	131409	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	32300	350	2	1.10	892499550	27915	25.19	31950	32550	31450	41500	22400	31950	31972.07	2.91	-876	35050	33500	32500	30950	29950	33000	30450	57	9550	500	23000	50	1	11488320	3711	58.51	5.98	12	0.24	552.00	5398.00	127900	20240328	-74.75	31450	20241128	2.70	127900	-74.75	20240328	31450	2.70	20241128	127900	-74.75	20240328	31450	2.70	20241128	3.33	N	399720	500	57 억	333985	N	N	130	N	N
14	20241128	121407	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	32100	150	2	0.47	683665450	21462	19.37	31950	32200	31450	41500	22400	31950	31854.53	2.91	-1522	35050	33500	32500	30950	29950	33000	30450	57	9550	500	23000	50	1	11488320	3688	58.15	5.95	12	0.19	552.00	5398.00	127900	20240328	-74.90	31450	20241128	2.07	127900	-74.90	20240328	31450	2.07	20241128	127900	-74.90	20240328	31450	2.07	20241128	3.33	N	399720	500	57 억	333985	N	N	130	N	N
15	20241128	111411	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31800	-150	5	-0.47	544190500	17092	15.43	31950	32200	31450	41500	22400	31950	31838.65	2.91	-3313	35050	33500	32500	30950	29950	33000	30450	57	9550	500	23000	50	1	11488320	3653	57.61	5.89	12	0.15	552.00	5398.00	127900	20240328	-75.14	31450	20241128	1.11	127900	-75.14	20240328	31450	1.11	20241128	127900	-75.14	20240328	31450	1.11	20241128	3.33	N	399720	500	57 억	333985	N	N	130	N	N
16	20241128	101408	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	32100	150	2	0.47	438953550	13802	12.46	31950	32200	31450	41500	22400	31950	31803.21	2.91	-3223	35050	33500	32500	30950	29950	33000	30450	57	9550	500	23000	50	1	11488320	3688	58.15	5.95	12	0.12	552.00	5398.00	127900	20240328	-74.90	31450	20241128	2.07	127900	-74.90	20240328	31450	2.07	20241128	127900	-74.90	20240328	31450	2.07	20241128	3.33	N	399720	500	57 억	333985	N	N	130	N	N
17	20241128	091406	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31650	-300	5	-0.94	182276800	5767	5.20	31950	31950	31450	41500	22400	31950	31604.59	2.91	-1889	35050	33500	32500	30950	29950	33000	30450	57	9550	500	23000	50	1	11488320	3636	57.34	5.86	12	0.05	552.00	5398.00	127900	20240328	-75.25	31450	20241128	0.64	127900	-75.25	20240328	31450	0.64	20241128	127900	-75.25	20240328	31450	0.64	20241128	3.33	N	399720	500	57 억	333985	N	N	130	N	N
18	20241127	161332	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31950	-1800	5	-5.33	3538799550	110195	180.14	34050	34050	31500	43850	23650	33750	32114.62	3.14	-26226	34316	34032	33616	33332	32916	34175	33475	57	10100	500	24300	50	1	11488320	3671	57.88	5.92	12	0.96	552.00	5398.00	127900	20240328	-75.02	31500	20241127	1.43	127900	-75.02	20240328	31500	1.43	20241127	127900	-75.02	20240328	31500	1.43	20241127	3.37	N	399720	500	57 억	361039	N	N	130	N	N
19	20241127	151358	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31950	-1800	5	-5.33	3420725600	106498	174.10	34050	34050	31500	43850	23650	33750	32120.08	3.14	-25261	34316	34032	33616	33332	32916	34175	33475	57	10100	500	24300	50	1	11488320	3671	57.88	5.92	12	0.93	552.00	5398.00	127900	20240328	-75.02	31500	20241127	1.43	127900	-75.02	20240328	31500	1.43	20241127	127900	-75.02	20240328	31500	1.43	20241127	3.37	N	399720	500	57 억	361039	N	N	337	N	N
20	20241127	141353	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	32100	-1650	5	-4.89	3021682350	93993	153.66	34050	34050	31500	43850	23650	33750	32147.93	3.14	-21280	34316	34032	33616	33332	32916	34175	33475	57	10100	500	24300	50	1	11488320	3688	58.15	5.95	12	0.82	552.00	5398.00	127900	20240328	-74.90	31500	20241127	1.90	127900	-74.90	20240328	31500	1.90	20241127	127900	-74.90	20240328	31500	1.90	20241127	3.37	N	399720	500	57 억	361039	N	N	337	N	N
21	20241127	131348	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	32150	-1600	5	-4.74	2817770850	87636	143.26	34050	34050	31500	43850	23650	33750	32153.10	3.14	-19878	34316	34032	33616	33332	32916	34175	33475	57	10100	500	24300	50	1	11488320	3693	58.24	5.96	12	0.76	552.00	5398.00	127900	20240328	-74.86	31500	20241127	2.06	127900	-74.86	20240328	31500	2.06	20241127	127900	-74.86	20240328	31500	2.06	20241127	3.37	N	399720	500	57 억	361039	N	N	337	N	N
22	20241127	121403	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	32200	-1550	5	-4.59	2403973300	74731	122.17	34050	34050	31500	43850	23650	33750	32168.33	3.14	-24548	34316	34032	33616	33332	32916	34175	33475	57	10100	500	24300	50	1	11488320	3699	58.33	5.97	12	0.65	552.00	5398.00	127900	20240328	-74.82	31500	20241127	2.22	127900	-74.82	20240328	31500	2.22	20241127	127900	-74.82	20240328	31500	2.22	20241127	3.37	N	399720	500	57 억	361039	N	N	337	N	N
23	20241127	111357	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	32100	-1650	5	-4.89	2286110200	71064	116.17	34050	34050	31500	43850	23650	33750	32169.71	3.14	-24177	34316	34032	33616	33332	32916	34175	33475	57	10100	500	24300	50	1	11488320	3688	58.15	5.95	12	0.62	552.00	5398.00	127900	20240328	-74.90	31500	20241127	1.90	127900	-74.90	20240328	31500	1.90	20241127	127900	-74.90	20240328	31500	1.90	20241127	3.37	N	399720	500	57 억	361039	N	N	337	N	N
24	20241127	101358	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	32100	-1650	5	-4.89	2052495000	63809	104.31	34050	34050	31500	43850	23650	33750	32166.21	3.14	-22899	34316	34032	33616	33332	32916	34175	33475	57	10100	500	24300	50	1	11488320	3688	58.15	5.95	12	0.56	552.00	5398.00	127900	20240328	-74.90	31500	20241127	1.90	127900	-74.90	20240328	31500	1.90	20241127	127900	-74.90	20240328	31500	1.90	20241127	3.37	N	399720	500	57 억	361039	N	N	337	N	N
25	20241127	091355	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32400	-1350	5	-4.00	468064800	14174	23.17	34050	34050	32250	43850	23650	33750	33022.72	3.14	-7397	34316	34032	33616	33332	32916	34175	33475	57	10100	500	24300	50	1	11488320	3722	58.70	6.00	12	0.12	552.00	5398.00	127900	20240328	-74.67	31850	20241122	1.73	127900	-74.67	20240328	31850	1.73	20241122	127900	-74.67	20240328	31850	1.73	20241122	3.37	N	399720	500	57 억	361039	N	N	337	N	N
26	20241126	161333	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33750	350	2	1.05	2030040250	60398	22.02	33550	33900	33200	43400	23400	33400	33610.90	3.17	-3446	35566	34482	33466	32382	31366	35025	32925	57	10000	500	24040	50	1	11488320	3877	61.14	6.25	12	0.53	552.00	5398.00	127900	20240328	-73.61	31850	20241122	5.97	127900	-73.61	20240328	31850	5.97	20241122	127900	-73.61	20240328	31850	5.97	20241122	3.53	N	399720	500	57 억	363674	N	N	296	N	N
27	20241126	151349	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33700	300	2	0.90	1904752950	56685	20.66	33550	33900	33200	43400	23400	33400	33602.42	3.17	-4534	35566	34482	33466	32382	31366	35025	32925	57	10000	500	24040	50	1	11488320	3872	61.05	6.24	12	0.49	552.00	5398.00	127900	20240328	-73.65	31850	20241122	5.81	127900	-73.65	20240328	31850	5.81	20241122	127900	-73.65	20240328	31850	5.81	20241122	3.53	N	399720	500	57 억	363674	N	N	139	N	N
28	20241126	141351	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33600	200	2	0.60	1647947900	49056	17.88	33550	33900	33200	43400	23400	33400	33593.20	3.17	-6511	35566	34482	33466	32382	31366	35025	32925	57	10000	500	24040	50	1	11488320	3860	60.87	6.22	12	0.43	552.00	5398.00	127900	20240328	-73.73	31850	20241122	5.49	127900	-73.73	20240328	31850	5.49	20241122	127900	-73.73	20240328	31850	5.49	20241122	3.53	N	399720	500	57 억	363674	N	N	139	N	N
29	20241126	131344	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33550	150	2	0.45	1406409500	41865	15.26	33550	33900	33200	43400	23400	33400	33593.92	3.17	-6817	35566	34482	33466	32382	31366	35025	32925	57	10000	500	24040	50	1	11488320	3854	60.78	6.22	12	0.36	552.00	5398.00	127900	20240328	-73.77	31850	20241122	5.34	127900	-73.77	20240328	31850	5.34	20241122	127900	-73.77	20240328	31850	5.34	20241122	3.53	N	399720	500	57 억	363674	N	N	139	N	N
30	20241126	121351	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33500	100	2	0.30	1208987200	35997	13.12	33550	33900	33200	43400	23400	33400	33585.78	3.17	-7192	35566	34482	33466	32382	31366	35025	32925	57	10000	500	24040	50	1	11488320	3849	60.69	6.21	12	0.31	552.00	5398.00	127900	20240328	-73.81	31850	20241122	5.18	127900	-73.81	20240328	31850	5.18	20241122	127900	-73.81	20240328	31850	5.18	20241122	3.53	N	399720	500	57 억	363674	N	N	139	N	N
31	20241126	111356	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33600	200	2	0.60	1049061000	31217	11.38	33550	33900	33200	43400	23400	33400	33605.44	3.17	-6055	35566	34482	33466	32382	31366	35025	32925	57	10000	500	24040	50	1	11488320	3860	60.87	6.22	12	0.27	552.00	5398.00	127900	20240328	-73.73	31850	20241122	5.49	127900	-73.73	20240328	31850	5.49	20241122	127900	-73.73	20240328	31850	5.49	20241122	3.53	N	399720	500	57 억	363674	N	N	139	N	N
32	20241126	101407	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33450	50	2	0.15	922964150	27458	10.01	33550	33900	33200	43400	23400	33400	33613.67	3.17	-6319	35566	34482	33466	32382	31366	35025	32925	57	10000	500	24040	50	1	11488320	3843	60.60	6.20	12	0.24	552.00	5398.00	127900	20240328	-73.85	31850	20241122	5.02	127900	-73.85	20240328	31850	5.02	20241122	127900	-73.85	20240328	31850	5.02	20241122	3.53	N	399720	500	57 억	363674	N	N	139	N	N
33	20241126	091354	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33750	350	2	1.05	460642200	13721	5.00	33550	33900	33200	43400	23400	33400	33572.06	3.17	-3579	35566	34482	33466	32382	31366	35025	32925	57	10000	500	24040	50	1	11488320	3877	61.14	6.25	12	0.12	552.00	5398.00	127900	20240328	-73.61	31850	20241122	5.97	127900	-73.61	20240328	31850	5.97	20241122	127900	-73.61	20240328	31850	5.97	20241122	3.53	N	399720	500	57 억	363674	N	N	139	N	N
34	20241125	161317	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33400	1450	2	4.54	9158557950	272917	215.11	32450	34550	32450	41500	22400	31950	33558.08	2.87	35805	35283	33616	32733	31066	30183	33175	30625	57	9550	500	23000	50	1	11488320	3837	60.51	6.19	12	2.38	552.00	5398.00	127900	20240328	-73.89	31850	20241122	4.87	127900	-73.89	20240328	31850	4.87	20241122	127900	-73.89	20240328	31850	4.87	20241122	3.52	N	399720	500	57 억	329447	N	N	139	N	N
35	20241125	151344	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33550	1600	2	5.01	7409777300	220568	173.85	32450	34550	32450	41500	22400	31950	33594.07	2.87	38818	35283	33616	32733	31066	30183	33175	30625	57	9550	500	23000	50	1	11488320	3854	60.78	6.22	12	1.92	552.00	5398.00	127900	20240328	-73.77	31850	20241122	5.34	127900	-73.77	20240328	31850	5.34	20241122	127900	-73.77	20240328	31850	5.34	20241122	3.52	N	399720	500	57 억	329447	N	N	35	N	N
36	20241125	141340	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33600	1650	2	5.16	6477520900	192719	151.90	32450	34550	32450	41500	22400	31950	33611.22	2.87	35173	35283	33616	32733	31066	30183	33175	30625	57	9550	500	23000	50	1	11488320	3860	60.87	6.22	12	1.68	552.00	5398.00	127900	20240328	-73.73	31850	20241122	5.49	127900	-73.73	20240328	31850	5.49	20241122	127900	-73.73	20240328	31850	5.49	20241122	3.52	N	399720	500	57 억	329447	N	N	35	N	N
37	20241125	131330	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34350	2400	2	7.51	5524091550	164695	129.81	32450	34550	32450	41500	22400	31950	33541.34	2.87	31947	35283	33616	32733	31066	30183	33175	30625	57	9550	500	23000	50	1	11488320	3946	62.23	6.36	12	1.43	552.00	5398.00	127900	20240328	-73.14	31850	20241122	7.85	127900	-73.14	20240328	31850	7.85	20241122	127900	-73.14	20240328	31850	7.85	20241122	3.52	N	399720	500	57 억	329447	N	N	35	N	N
38	20241125	121346	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33250	1300	2	4.07	3797483400	113830	89.72	32450	34200	32450	41500	22400	31950	33361.01	2.87	26428	35283	33616	32733	31066	30183	33175	30625	57	9550	500	23000	50	1	11488320	3820	60.24	6.16	12	0.99	552.00	5398.00	127900	20240328	-74.00	31850	20241122	4.40	127900	-74.00	20240328	31850	4.40	20241122	127900	-74.00	20240328	31850	4.40	20241122	3.52	N	399720	500	57 억	329447	N	N	35	N	N
39	20241125	111340	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33200	1250	2	3.91	3299545200	98867	77.93	32450	34200	32450	41500	22400	31950	33373.57	2.87	27587	35283	33616	32733	31066	30183	33175	30625	57	9550	500	23000	50	1	11488320	3814	60.14	6.15	12	0.86	552.00	5398.00	127900	20240328	-74.04	31850	20241122	4.24	127900	-74.04	20240328	31850	4.24	20241122	127900	-74.04	20240328	31850	4.24	20241122	3.52	N	399720	500	57 억	329447	N	N	35	N	N
40	20241125	101324	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33100	1150	2	3.60	2717074050	81214	64.01	32450	34200	32450	41500	22400	31950	33455.73	2.87	29656	35283	33616	32733	31066	30183	33175	30625	57	9550	500	23000	50	1	11488320	3803	59.96	6.13	12	0.71	552.00	5398.00	127900	20240328	-74.12	31850	20241122	3.92	127900	-74.12	20240328	31850	3.92	20241122	127900	-74.12	20240328	31850	3.92	20241122	3.52	N	399720	500	57 억	329447	N	N	35	N	N
41	20241125	091324	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33450	1500	2	4.69	1449581750	43246	34.09	32450	34200	32450	41500	22400	31950	33519.44	2.87	27279	35283	33616	32733	31066	30183	33175	30625	57	9550	500	23000	50	1	11488320	3843	60.60	6.20	12	0.38	552.00	5398.00	127900	20240328	-73.85	31850	20241122	5.02	127900	-73.85	20240328	31850	5.02	20241122	127900	-73.85	20240328	31850	5.02	20241122	3.52	N	399720	500	57 억	329447	N	N	35	N	N
42	20241122	161211	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31950	-1450	5	-4.34	4083043850	123836	162.73	33600	34400	31850	43400	23400	33400	32979.06	2.97	-8006	34166	33782	33316	32932	32466	33550	32700	57	10000	500	24040	50	1	11488320	3671	57.88	5.92	12	1.08	552.00	5398.00	127900	20240328	-75.02	31850	20241122	0.31	127900	-75.02	20240328	31850	0.31	20241122	127900	-75.02	20240328	31850	0.31	20241122	3.53	N	399720	500	57 억	340849	N	N	35	N	N
43	20241122	151226	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	32100	-1300	5	-3.89	3617149250	109255	143.57	33600	34400	31900	43400	23400	33400	33107.40	2.97	-4278	34166	33782	33316	32932	32466	33550	32700	57	10000	500	24040	50	1	11488320	3688	58.15	5.95	12	0.95	552.00	5398.00	127900	20240328	-74.90	31900	20241122	0.63	127900	-74.90	20240328	31900	0.63	20241122	127900	-74.90	20240328	31900	0.63	20241122	3.53	N	399720	500	57 억	340849	N	N	30	N	N
44	20241122	141228	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	32650	-750	5	-2.25	2429259250	72401	95.14	33600	34400	32550	43400	23400	33400	33552.84	2.97	2484	34166	33782	33316	32932	32466	33550	32700	57	10000	500	24040	50	1	11488320	3751	59.15	6.05	12	0.63	552.00	5398.00	127900	20240328	-74.47	32550	20241122	0.31	127900	-74.47	20240328	32550	0.31	20241122	127900	-74.47	20240328	32550	0.31	20241122	3.53	N	399720	500	57 억	340849	N	N	30	N	N
45	20241122	131222	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33350	-50	5	-0.15	1597770550	47148	61.96	33600	34400	33350	43400	23400	33400	33888.42	2.97	4421	34166	33782	33316	32932	32466	33550	32700	57	10000	500	24040	50	1	11488320	3831	60.42	6.18	12	0.41	552.00	5398.00	127900	20240328	-73.92	32700	20241115	1.99	127900	-73.92	20240328	32700	1.99	20241115	127900	-73.92	20240328	32700	1.99	20241115	3.53	N	399720	500	57 억	340849	N	N	30	N	N
46	20241122	121232	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33750	350	2	1.05	1314814850	38718	50.88	33600	34400	33400	43400	23400	33400	33958.76	2.97	8881	34166	33782	33316	32932	32466	33550	32700	57	10000	500	24040	50	1	11488320	3877	61.14	6.25	12	0.34	552.00	5398.00	127900	20240328	-73.61	32700	20241115	3.21	127900	-73.61	20240328	32700	3.21	20241115	127900	-73.61	20240328	32700	3.21	20241115	3.53	N	399720	500	57 억	340849	N	N	30	N	N
47	20241122	111218	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33750	350	2	1.05	1095167200	32205	42.32	33600	34400	33400	43400	23400	33400	34006.14	2.97	13064	34166	33782	33316	32932	32466	33550	32700	57	10000	500	24040	50	1	11488320	3877	61.14	6.25	12	0.28	552.00	5398.00	127900	20240328	-73.61	32700	20241115	3.21	127900	-73.61	20240328	32700	3.21	20241115	127900	-73.61	20240328	32700	3.21	20241115	3.53	N	399720	500	57 억	340849	N	N	30	N	N
48	20241122	101238	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33900	500	2	1.50	974912700	28656	37.66	33600	34400	33400	43400	23400	33400	34021.26	2.97	13468	34166	33782	33316	32932	32466	33550	32700	57	10000	500	24040	50	1	11488320	3895	61.41	6.28	12	0.25	552.00	5398.00	127900	20240328	-73.49	32700	20241115	3.67	127900	-73.49	20240328	32700	3.67	20241115	127900	-73.49	20240328	32700	3.67	20241115	3.53	N	399720	500	57 억	340849	N	N	30	N	N
49	20241122	091231	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34000	600	2	1.80	426757450	12595	16.55	33600	34300	33400	43400	23400	33400	33883.12	2.97	10234	34166	33782	33316	32932	32466	33550	32700	57	10000	500	24040	50	1	11488320	3906	61.59	6.30	12	0.11	552.00	5398.00	127900	20240328	-73.42	32700	20241115	3.98	127900	-73.42	20240328	32700	3.98	20241115	127900	-73.42	20240328	32700	3.98	20241115	3.53	N	399720	500	57 억	340849	N	N	30	N	N
50	20241121	161219	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33400	-150	5	-0.45	2502272650	75305	135.63	33550	33700	32850	43600	23500	33550	33228.09	2.99	-1103	34983	34266	33733	33016	32483	34000	32750	57	10050	500	24150	50	1	11488320	3837	60.51	6.19	12	0.66	552.00	5398.00	127900	20240328	-73.89	32700	20241115	2.14	127900	-73.89	20240328	32700	2.14	20241115	127900	-73.89	20240328	32700	2.14	20241115	3.53	N	399720	500	57 억	343188	N	N	30	N	N
51	20241121	151241	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33200	-350	5	-1.04	2355174350	70889	127.68	33550	33700	32850	43600	23500	33550	33223.14	2.99	80	34983	34266	33733	33016	32483	34000	32750	57	10050	500	24150	50	1	11488320	3814	60.14	6.15	12	0.62	552.00	5398.00	127900	20240328	-74.04	32700	20241115	1.53	127900	-74.04	20240328	32700	1.53	20241115	127900	-74.04	20240328	32700	1.53	20241115	3.53	N	399720	500	57 억	343188	N	N	496	N	N
52	20241121	141240	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33400	-150	5	-0.45	2101334250	63277	113.97	33550	33700	32850	43600	23500	33550	33208.18	2.99	428	34983	34266	33733	33016	32483	34000	32750	57	10050	500	24150	50	1	11488320	3837	60.51	6.19	12	0.55	552.00	5398.00	127900	20240328	-73.89	32700	20241115	2.14	127900	-73.89	20240328	32700	2.14	20241115	127900	-73.89	20240328	32700	2.14	20241115	3.53	N	399720	500	57 억	343188	N	N	496	N	N
53	20241121	131231	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33350	-200	5	-0.60	1759341250	53059	95.56	33550	33700	32850	43600	23500	33550	33157.77	2.99	3633	34983	34266	33733	33016	32483	34000	32750	57	10050	500	24150	50	1	11488320	3831	60.42	6.18	12	0.46	552.00	5398.00	127900	20240328	-73.92	32700	20241115	1.99	127900	-73.92	20240328	32700	1.99	20241115	127900	-73.92	20240328	32700	1.99	20241115	3.53	N	399720	500	57 억	343188	N	N	496	N	N
54	20241121	121233	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33000	-550	5	-1.64	1559943850	47049	84.74	33550	33700	32850	43600	23500	33550	33155.23	2.99	2739	34983	34266	33733	33016	32483	34000	32750	57	10050	500	24150	50	1	11488320	3791	59.78	6.11	12	0.41	552.00	5398.00	127900	20240328	-74.20	32700	20241115	0.92	127900	-74.20	20240328	32700	0.92	20241115	127900	-74.20	20240328	32700	0.92	20241115	3.53	N	399720	500	57 억	343188	N	N	496	N	N
55	20241121	111237	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33100	-450	5	-1.34	1420805500	42839	77.16	33550	33700	32850	43600	23500	33550	33165.64	2.99	3162	34983	34266	33733	33016	32483	34000	32750	57	10050	500	24150	50	1	11488320	3803	59.96	6.13	12	0.37	552.00	5398.00	127900	20240328	-74.12	32700	20241115	1.22	127900	-74.12	20240328	32700	1.22	20241115	127900	-74.12	20240328	32700	1.22	20241115	3.53	N	399720	500	57 억	343188	N	N	496	N	N
56	20241121	101237	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33100	-450	5	-1.34	1062958550	32010	57.65	33550	33700	32850	43600	23500	33550	33206.44	2.99	2647	34983	34266	33733	33016	32483	34000	32750	57	10050	500	24150	50	1	11488320	3803	59.96	6.13	12	0.28	552.00	5398.00	127900	20240328	-74.12	32700	20241115	1.22	127900	-74.12	20240328	32700	1.22	20241115	127900	-74.12	20240328	32700	1.22	20241115	3.53	N	399720	500	57 억	343188	N	N	496	N	N
57	20241121	091237	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33450	-100	5	-0.30	165018750	4950	8.92	33550	33600	33050	43600	23500	33550	33334.55	2.99	811	34983	34266	33733	33016	32483	34000	32750	57	10050	500	24150	50	1	11488320	3843	60.60	6.20	12	0.04	552.00	5398.00	127900	20240328	-73.85	32700	20241115	2.29	127900	-73.85	20240328	32700	2.29	20241115	127900	-73.85	20240328	32700	2.29	20241115	3.53	N	399720	500	57 억	343188	N	N	496	N	N
58	20241120	161225	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33550	-400	5	-1.18	1870103750	55442	57.32	34400	34450	33200	44100	23800	33950	33731.30	3.05	-7555	36483	35216	34533	33266	32583	34875	32925	57	10150	500	24440	50	1	11488320	3854	60.78	6.22	12	0.48	552.00	5398.00	127900	20240328	-73.77	32700	20241115	2.60	127900	-73.77	20240328	32700	2.60	20241115	127900	-73.77	20240328	32700	2.60	20241115	3.47	N	399720	500	57 억	349984	N	N	496	N	N
59	20241120	151242	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33550	-400	5	-1.18	1765175800	52313	54.08	34400	34450	33200	44100	23800	33950	33742.56	3.05	-6529	36483	35216	34533	33266	32583	34875	32925	57	10150	500	24440	50	1	11488320	3854	60.78	6.22	12	0.46	552.00	5398.00	127900	20240328	-73.77	32700	20241115	2.60	127900	-73.77	20240328	32700	2.60	20241115	127900	-73.77	20240328	32700	2.60	20241115	3.47	N	399720	500	57 억	349984	N	N	147	N	N
60	20241120	141244	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33750	-200	5	-0.59	1386204450	41011	42.40	34400	34450	33200	44100	23800	33950	33800.77	3.05	-4331	36483	35216	34533	33266	32583	34875	32925	57	10150	500	24440	50	1	11488320	3877	61.14	6.25	12	0.36	552.00	5398.00	127900	20240328	-73.61	32700	20241115	3.21	127900	-73.61	20240328	32700	3.21	20241115	127900	-73.61	20240328	32700	3.21	20241115	3.47	N	399720	500	57 억	349984	N	N	147	N	N
61	20241120	131245	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33750	-200	5	-0.59	1191564300	35242	36.44	34400	34450	33200	44100	23800	33950	33810.89	3.05	-3343	36483	35216	34533	33266	32583	34875	32925	57	10150	500	24440	50	1	11488320	3877	61.14	6.25	12	0.31	552.00	5398.00	127900	20240328	-73.61	32700	20241115	3.21	127900	-73.61	20240328	32700	3.21	20241115	127900	-73.61	20240328	32700	3.21	20241115	3.47	N	399720	500	57 억	349984	N	N	147	N	N
62	20241120	121242	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34000	50	2	0.15	1069470150	31631	32.70	34400	34450	33200	44100	23800	33950	33810.79	3.05	-2259	36483	35216	34533	33266	32583	34875	32925	57	10150	500	24440	50	1	11488320	3906	61.59	6.30	12	0.28	552.00	5398.00	127900	20240328	-73.42	32700	20241115	3.98	127900	-73.42	20240328	32700	3.98	20241115	127900	-73.42	20240328	32700	3.98	20241115	3.47	N	399720	500	57 억	349984	N	N	147	N	N
63	20241120	111246	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33650	-300	5	-0.88	945296400	27958	28.90	34400	34450	33200	44100	23800	33950	33811.27	3.05	-2386	36483	35216	34533	33266	32583	34875	32925	57	10150	500	24440	50	1	11488320	3866	60.96	6.23	12	0.24	552.00	5398.00	127900	20240328	-73.69	32700	20241115	2.91	127900	-73.69	20240328	32700	2.91	20241115	127900	-73.69	20240328	32700	2.91	20241115	3.47	N	399720	500	57 억	349984	N	N	147	N	N
64	20241120	101245	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33500	-450	5	-1.33	656612800	19384	20.04	34400	34450	33200	44100	23800	33950	33873.93	3.05	-3445	36483	35216	34533	33266	32583	34875	32925	57	10150	500	24440	50	1	11488320	3849	60.69	6.21	12	0.17	552.00	5398.00	127900	20240328	-73.81	32700	20241115	2.45	127900	-73.81	20240328	32700	2.45	20241115	127900	-73.81	20240328	32700	2.45	20241115	3.47	N	399720	500	57 억	349984	N	N	147	N	N
65	20241120	091243	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34450	500	2	1.47	220075000	6417	6.63	34400	34450	34050	44100	23800	33950	34296.00	3.05	-1073	36483	35216	34533	33266	32583	34875	32925	57	10150	500	24440	50	1	11488320	3958	62.41	6.38	12	0.06	552.00	5398.00	127900	20240328	-73.06	32700	20241115	5.35	127900	-73.06	20240328	32700	5.35	20241115	127900	-73.06	20240328	32700	5.35	20241115	3.47	N	399720	500	57 억	349984	N	N	147	N	N
66	20241119	161132	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33950	-950	5	-2.72	3300595550	95812	126.58	35000	35800	33850	45350	24450	34900	34448.78	3.21	-17258	36533	35716	35083	34266	33633	35400	33950	57	10450	500	25120	50	1	11488320	3900	61.50	6.29	12	0.83	552.00	5398.00	127900	20240328	-73.46	32700	20241115	3.82	127900	-73.46	20240328	32700	3.82	20241115	127900	-73.46	20240328	32700	3.82	20241115	3.53	N	399720	500	57 억	368641	N	N	147	N	N
67	20241119	151155	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34050	-850	5	-2.44	3127612600	90720	119.86	35000	35800	33850	45350	24450	34900	34475.45	3.21	-16825	36533	35716	35083	34266	33633	35400	33950	57	10450	500	25120	50	1	11488320	3912	61.68	6.31	12	0.79	552.00	5398.00	127900	20240328	-73.38	32700	20241115	4.13	127900	-73.38	20240328	32700	4.13	20241115	127900	-73.38	20240328	32700	4.13	20241115	3.53	N	399720	500	57 억	368641	N	N	157	N	N
68	20241119	141153	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34100	-800	5	-2.29	1266626300	36962	48.83	35000	35300	33850	45350	24450	34900	34268.34	3.21	-4295	36533	35716	35083	34266	33633	35400	33950	57	10450	500	25120	50	1	11488320	3918	61.78	6.32	12	0.32	552.00	5398.00	127900	20240328	-73.34	32700	20241115	4.28	127900	-73.34	20240328	32700	4.28	20241115	127900	-73.34	20240328	32700	4.28	20241115	3.53	N	399720	500	57 억	368641	N	N	157	N	N
69	20241119	131156	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34350	-550	5	-1.58	1143473950	33364	44.08	35000	35300	33850	45350	24450	34900	34272.69	3.21	-3350	36533	35716	35083	34266	33633	35400	33950	57	10450	500	25120	50	1	11488320	3946	62.23	6.36	12	0.29	552.00	5398.00	127900	20240328	-73.14	32700	20241115	5.05	127900	-73.14	20240328	32700	5.05	20241115	127900	-73.14	20240328	32700	5.05	20241115	3.53	N	399720	500	57 억	368641	N	N	157	N	N
70	20241119	121142	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34150	-750	5	-2.15	1023948800	29878	39.47	35000	35300	33850	45350	24450	34900	34271.00	3.21	-3208	36533	35716	35083	34266	33633	35400	33950	57	10450	500	25120	50	1	11488320	3923	61.87	6.33	12	0.26	552.00	5398.00	127900	20240328	-73.30	32700	20241115	4.43	127900	-73.30	20240328	32700	4.43	20241115	127900	-73.30	20240328	32700	4.43	20241115	3.53	N	399720	500	57 억	368641	N	N	157	N	N
71	20241119	111155	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34350	-550	5	-1.58	856444450	24977	33.00	35000	35300	33850	45350	24450	34900	34289.32	3.21	-3906	36533	35716	35083	34266	33633	35400	33950	57	10450	500	25120	50	1	11488320	3946	62.23	6.36	12	0.22	552.00	5398.00	127900	20240328	-73.14	32700	20241115	5.05	127900	-73.14	20240328	32700	5.05	20241115	127900	-73.14	20240328	32700	5.05	20241115	3.53	N	399720	500	57 억	368641	N	N	157	N	N
72	20241119	101220	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34200	-700	5	-2.01	725273900	21151	27.94	35000	35300	33850	45350	24450	34900	34290.29	3.21	-4911	36533	35716	35083	34266	33633	35400	33950	57	10450	500	25120	50	1	11488320	3929	61.96	6.34	12	0.18	552.00	5398.00	127900	20240328	-73.26	32700	20241115	4.59	127900	-73.26	20240328	32700	4.59	20241115	127900	-73.26	20240328	32700	4.59	20241115	3.53	N	399720	500	57 억	368641	N	N	157	N	N
73	20241119	091218	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33950	-950	5	-2.72	353625900	10287	13.59	35000	35300	33850	45350	24450	34900	34376.00	3.21	-5020	36533	35716	35083	34266	33633	35400	33950	57	10450	500	25120	50	1	11488320	3900	61.50	6.29	12	0.09	552.00	5398.00	127900	20240328	-73.46	32700	20241115	3.82	127900	-73.46	20240328	32700	3.82	20241115	127900	-73.46	20240328	32700	3.82	20241115	3.53	N	399720	500	57 억	368641	N	N	157	N	N
74	20241118	161139	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34900	550	2	1.60	2623172850	74610	82.69	35150	35900	34450	44650	24050	34350	35160.52	3.20	450	36383	35366	34033	33016	31683	35875	33525	57	10300	500	24730	50	1	11488320	4009	63.22	6.47	12	0.65	552.00	5398.00	127900	20240328	-72.71	32700	20241115	6.73	127900	-72.71	20240328	32700	6.73	20241115	127900	-72.71	20240328	32700	6.73	20241115	3.48	N	399720	500	57 억	367247	N	N	157	N	N
75	20241118	151155	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34900	550	2	1.60	2513367200	71462	79.20	35150	35900	34450	44650	24050	34350	35172.81	3.20	-181	36383	35366	34033	33016	31683	35875	33525	57	10300	500	24730	50	1	11488320	4009	63.22	6.47	12	0.62	552.00	5398.00	127900	20240328	-72.71	32700	20241115	6.73	127900	-72.71	20240328	32700	6.73	20241115	127900	-72.71	20240328	32700	6.73	20241115	3.48	N	399720	500	57 억	367247	N	N	60	N	N
76	20241118	141156	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34850	500	2	1.46	2396946800	68124	75.50	35150	35900	34450	44650	24050	34350	35187.33	3.20	-662	36383	35366	34033	33016	31683	35875	33525	57	10300	500	24730	50	1	11488320	4004	63.13	6.46	12	0.59	552.00	5398.00	127900	20240328	-72.75	32700	20241115	6.57	127900	-72.75	20240328	32700	6.57	20241115	127900	-72.75	20240328	32700	6.57	20241115	3.48	N	399720	500	57 억	367247	N	N	60	N	N
77	20241118	131146	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35000	650	2	1.89	2165630400	61502	68.16	35150	35900	34450	44650	24050	34350	35214.96	3.20	-870	36383	35366	34033	33016	31683	35875	33525	57	10300	500	24730	50	1	11488320	4021	63.41	6.48	12	0.54	552.00	5398.00	127900	20240328	-72.63	32700	20241115	7.03	127900	-72.63	20240328	32700	7.03	20241115	127900	-72.63	20240328	32700	7.03	20241115	3.48	N	399720	500	57 억	367247	N	N	60	N	N
78	20241118	121153	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35000	650	2	1.89	1948660300	55286	61.27	35150	35900	34450	44650	24050	34350	35249.91	3.20	-51	36383	35366	34033	33016	31683	35875	33525	57	10300	500	24730	50	1	11488320	4021	63.41	6.48	12	0.48	552.00	5398.00	127900	20240328	-72.63	32700	20241115	7.03	127900	-72.63	20240328	32700	7.03	20241115	127900	-72.63	20240328	32700	7.03	20241115	3.48	N	399720	500	57 억	367247	N	N	60	N	N
79	20241118	111152	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35100	750	2	2.18	1746040900	49515	54.88	35150	35900	34450	44650	24050	34350	35266.29	3.20	1409	36383	35366	34033	33016	31683	35875	33525	57	10300	500	24730	50	1	11488320	4032	63.59	6.50	12	0.43	552.00	5398.00	127900	20240328	-72.56	32700	20241115	7.34	127900	-72.56	20240328	32700	7.34	20241115	127900	-72.56	20240328	32700	7.34	20241115	3.48	N	399720	500	57 억	367247	N	N	60	N	N
80	20241118	101140	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35200	850	2	2.47	1468655350	41605	46.11	35150	35900	34450	44650	24050	34350	35304.22	3.20	1829	36383	35366	34033	33016	31683	35875	33525	57	10300	500	24730	50	1	11488320	4044	63.77	6.52	12	0.36	552.00	5398.00	127900	20240328	-72.48	32700	20241115	7.65	127900	-72.48	20240328	32700	7.65	20241115	127900	-72.48	20240328	32700	7.65	20241115	3.48	N	399720	500	57 억	367247	N	N	60	N	N
81	20241118	091140	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35450	1100	2	3.20	682375300	19352	21.45	35150	35900	34450	44650	24050	34350	35270.02	3.20	3217	36383	35366	34033	33016	31683	35875	33525	57	10300	500	24730	50	1	11488320	4073	64.22	6.57	12	0.17	552.00	5398.00	127900	20240328	-72.28	32700	20241115	8.41	127900	-72.28	20240328	32700	8.41	20241115	127900	-72.28	20240328	32700	8.41	20241115	3.48	N	399720	500	57 억	367247	N	N	60	N	N
82	20241115	161229	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34350	1200	2	3.62	3048545650	89489	86.18	32700	35050	32700	43050	23250	33150	34066.69	3.08	18064	36816	34982	34066	32232	31316	34525	31775	57	9900	500	23860	50	1	11488320	3946	62.23	6.36	12	0.78	552.00	5398.00	127900	20240328	-73.14	32700	20241115	5.05	127900	-73.14	20240328	32700	5.05	20241115	127900	-73.14	20240328	32700	5.05	20241115	3.54	N	399720	500	57 억	353362	N	N	60	N	N
83	20241115	151259	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34550	1400	2	4.22	2879849550	84586	81.45	32700	35050	32700	43050	23250	33150	34048.53	3.08	16645	36816	34982	34066	32232	31316	34525	31775	57	9900	500	23860	50	1	11488320	3969	62.59	6.40	12	0.74	552.00	5398.00	127900	20240328	-72.99	32700	20241115	5.66	127900	-72.99	20240328	32700	5.66	20241115	127900	-72.99	20240328	32700	5.66	20241115	3.54	N	399720	500	57 억	353362	N	N	126	N	N
84	20241115	141244	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34650	1500	2	4.52	2634879800	77508	74.64	32700	35050	32700	43050	23250	33150	33997.13	3.08	18205	36816	34982	34066	32232	31316	34525	31775	57	9900	500	23860	50	1	11488320	3981	62.77	6.42	12	0.67	552.00	5398.00	127900	20240328	-72.91	32700	20241115	5.96	127900	-72.91	20240328	32700	5.96	20241115	127900	-72.91	20240328	32700	5.96	20241115	3.54	N	399720	500	57 억	353362	N	N	126	N	N
85	20241115	131243	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34750	1600	2	4.83	2331751100	68740	66.19	32700	35050	32700	43050	23250	33150	33923.56	3.08	15313	36816	34982	34066	32232	31316	34525	31775	57	9900	500	23860	50	1	11488320	3992	62.95	6.44	12	0.60	552.00	5398.00	127900	20240328	-72.83	32700	20241115	6.27	127900	-72.83	20240328	32700	6.27	20241115	127900	-72.83	20240328	32700	6.27	20241115	3.54	N	399720	500	57 억	353362	N	N	126	N	N
86	20241115	121243	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34300	1150	2	3.47	1666412000	49519	47.69	32700	34450	32700	43050	23250	33150	33654.01	3.08	4123	36816	34982	34066	32232	31316	34525	31775	57	9900	500	23860	50	1	11488320	3940	62.14	6.35	12	0.43	552.00	5398.00	127900	20240328	-73.18	32700	20241115	4.89	127900	-73.18	20240328	32700	4.89	20241115	127900	-73.18	20240328	32700	4.89	20241115	3.54	N	399720	500	57 억	353362	N	N	126	N	N
87	20241115	111215	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	33850	700	2	2.11	1368382700	40770	39.26	32700	34450	32700	43050	23250	33150	33565.51	3.08	2921	36816	34982	34066	32232	31316	34525	31775	57	9900	500	23860	50	1	11488320	3889	61.32	6.27	12	0.35	552.00	5398.00	127900	20240328	-73.53	32700	20241115	3.52	127900	-73.53	20240328	32700	3.52	20241115	127900	-73.53	20240328	32700	3.52	20241115	3.54	N	399720	500	57 억	353362	N	N	126	N	N
88	20241115	101214	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	33000	-150	5	-0.45	734237500	22028	21.21	32700	33900	32700	43050	23250	33150	33333.68	3.08	-1099	36816	34982	34066	32232	31316	34525	31775	57	9900	500	23860	50	1	11488320	3791	59.78	6.11	12	0.19	552.00	5398.00	127900	20240328	-74.20	32700	20241115	0.92	127900	-74.20	20240328	32700	0.92	20241115	127900	-74.20	20240328	32700	0.92	20241115	3.54	N	399720	500	57 억	353362	N	N	126	N	N
89	20241115	091126	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	33200	50	2	0.15	241695650	7292	7.02	32700	33500	32700	43050	23250	33150	33145.18	3.08	-1018	36816	34982	34066	32232	31316	34525	31775	57	9900	500	23860	50	1	11488320	3814	60.14	6.15	12	0.06	552.00	5398.00	127900	20240328	-74.04	32700	20241115	1.53	127900	-74.04	20240328	32700	1.53	20241115	127900	-74.04	20240328	32700	1.53	20241115	3.54	N	399720	500	57 억	353362	N	N	126	N	N
90	20241114	161205	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	33400	-2000	5	-5.65	3344257450	97490	65.74	35200	35900	33300	46000	24800	35400	34303.58	3.35	-26058	38233	36816	35333	33916	32433	37525	34625	57	10600	500	25480	50	1	11488320	3837	60.51	6.19	12	0.85	552.00	5398.00	127900	20240328	-73.89	33300	20241114	0.30	127900	-73.89	20240328	33300	0.30	20241114	127900	-73.89	20240328	33300	0.30	20241114	3.62	N	399720	500	57 억	385117	N	N	567	N	N
91	20241114	151215	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	33300	-2100	5	-5.93	3033200800	88196	59.48	35200	35900	33300	46000	24800	35400	34391.58	3.35	-26361	38233	36816	35333	33916	32433	37525	34625	57	10600	500	25480	50	1	11488320	3826	60.33	6.17	12	0.77	552.00	5398.00	127900	20240328	-73.96	33300	20241114	0.00	127900	-73.96	20240328	33300	0.00	20241114	127900	-73.96	20240328	33300	0.00	20241114	3.62	N	399720	500	57 억	385117	N	N	567	N	N
92	20241114	141206	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	33950	-1450	5	-4.10	2459695950	71200	48.01	35200	35900	33850	46000	24800	35400	34546.28	3.35	-19062	38233	36816	35333	33916	32433	37525	34625	57	10600	500	25480	50	1	11488320	3900	61.50	6.29	12	0.62	552.00	5398.00	127900	20240328	-73.46	33850	20241114	0.30	127900	-73.46	20240328	33850	0.30	20241114	127900	-73.46	20240328	33850	0.30	20241114	3.62	N	399720	500	57 억	385117	N	N	567	N	N
93	20241114	131207	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34000	-1400	5	-3.95	2082721350	60114	40.54	35200	35900	33900	46000	24800	35400	34646.18	3.35	-17761	38233	36816	35333	33916	32433	37525	34625	57	10600	500	25480	50	1	11488320	3906	61.59	6.30	12	0.52	552.00	5398.00	127900	20240328	-73.42	33850	20241113	0.44	127900	-73.42	20240328	33850	0.44	20241113	127900	-73.42	20240328	33850	0.44	20241113	3.62	N	399720	500	57 억	385117	N	N	567	N	N
94	20241114	121203	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34250	-1150	5	-3.25	1762600000	50754	34.23	35200	35900	33900	46000	24800	35400	34728.28	3.35	-17723	38233	36816	35333	33916	32433	37525	34625	57	10600	500	25480	50	1	11488320	3935	62.05	6.34	12	0.44	552.00	5398.00	127900	20240328	-73.22	33850	20241113	1.18	127900	-73.22	20240328	33850	1.18	20241113	127900	-73.22	20240328	33850	1.18	20241113	3.62	N	399720	500	57 억	385117	N	N	567	N	N
95	20241114	111205	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34500	-900	5	-2.54	1142408300	32631	22.01	35200	35900	34400	46000	24800	35400	35009.90	3.35	-8053	38233	36816	35333	33916	32433	37525	34625	57	10600	500	25480	50	1	11488320	3963	62.50	6.39	12	0.28	552.00	5398.00	127900	20240328	-73.03	33850	20241113	1.92	127900	-73.03	20240328	33850	1.92	20241113	127900	-73.03	20240328	33850	1.92	20241113	3.62	N	399720	500	57 억	385117	N	N	567	N	N
96	20241114	101223	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35500	100	2	0.28	426830300	12129	8.18	35200	35900	34550	46000	24800	35400	35190.87	3.35	-2358	38233	36816	35333	33916	32433	37525	34625	57	10600	500	25480	50	1	11488320	4078	64.31	6.58	12	0.11	552.00	5398.00	127900	20240328	-72.24	33850	20241113	4.87	127900	-72.24	20240328	33850	4.87	20241113	127900	-72.24	20240328	33850	4.87	20241113	3.62	N	399720	500	57 억	385117	N	N	567	N	N
97	20241114	091157	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35400	0	3	0.00	0	0	0.00	0	0	0	46000	24800	35400	0.00	3.35	0	38233	36816	35333	33916	32433	37525	34625	57	10600	500	25480	50	1	11488320	4067	64.13	6.56	12	0.00	552.00	5398.00	127900	20240328	-72.32	33850	20241113	4.58	127900	-72.32	20240328	33850	4.58	20241113	127900	-72.32	20240328	33850	4.58	20241113	3.62	N	399720	500	57 억	385117	N	N	567	N	N
98	20241113	160816	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	35400	950	2	2.76	5212103700	146220	99.15	33850	36750	33850	44750	24150	34450	35646.81	3.01	43492	37850	36150	35100	33400	32350	35625	32875	57	10300	500	24800	50	1	11488320	4067	64.13	6.56	12	1.27	552.00	5398.00	127900	20240328	-72.32	33850	20241113	4.58	127900	-72.32	20240328	33850	4.58	20241113	127900	-72.32	20240328	33850	4.58	20241113	3.50	N	399720	500	57 억	345716	N	N	567	N	N
99	20241113	150854	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	35400	950	2	2.76	4960736700	139113	94.33	33850	36750	33850	44750	24150	34450	35660.52	3.01	41448	37850	36150	35100	33400	32350	35625	32875	57	10300	500	24800	50	1	11488320	4067	64.13	6.56	12	1.21	552.00	5398.00	127900	20240328	-72.32	33850	20241113	4.58	127900	-72.32	20240328	33850	4.58	20241113	127900	-72.32	20240328	33850	4.58	20241113	3.50	N	399720	500	57 억	345716	N	N	47	N	N
100	20241113	140851	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	35550	1100	2	3.19	4394001100	123127	83.49	33850	36750	33850	44750	24150	34450	35687.61	3.01	37130	37850	36150	35100	33400	32350	35625	32875	57	10300	500	24800	50	1	11488320	4084	64.40	6.59	12	1.07	552.00	5398.00	127900	20240328	-72.20	33850	20241113	5.02	127900	-72.20	20240328	33850	5.02	20241113	127900	-72.20	20240328	33850	5.02	20241113	3.50	N	399720	500	57 억	345716	N	N	47	N	N
101	20241113	130854	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	35600	1150	2	3.34	4002847250	112122	76.03	33850	36750	33850	44750	24150	34450	35701.79	3.01	34377	37850	36150	35100	33400	32350	35625	32875	57	10300	500	24800	50	1	11488320	4090	64.49	6.60	12	0.98	552.00	5398.00	127900	20240328	-72.17	33850	20241113	5.17	127900	-72.17	20240328	33850	5.17	20241113	127900	-72.17	20240328	33850	5.17	20241113	3.50	N	399720	500	57 억	345716	N	N	47	N	N
102	20241113	120842	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	35950	1500	2	4.35	3733392550	104587	70.92	33850	36750	33850	44750	24150	34450	35697.56	3.01	33600	37850	36150	35100	33400	32350	35625	32875	57	10300	500	24800	50	1	11488320	4130	65.13	6.66	12	0.91	552.00	5398.00	127900	20240328	-71.89	33850	20241113	6.20	127900	-71.89	20240328	33850	6.20	20241113	127900	-71.89	20240328	33850	6.20	20241113	3.50	N	399720	500	57 억	345716	N	N	47	N	N
103	20241113	110838	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	36250	1800	2	5.22	3337465100	93552	63.44	33850	36750	33850	44750	24150	34450	35676.11	3.01	31956	37850	36150	35100	33400	32350	35625	32875	57	10300	500	24800	50	1	11488320	4165	65.67	6.72	12	0.81	552.00	5398.00	127900	20240328	-71.66	33850	20241113	7.09	127900	-71.66	20240328	33850	7.09	20241113	127900	-71.66	20240328	33850	7.09	20241113	3.50	N	399720	500	57 억	345716	N	N	47	N	N
104	20241113	100839	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	36000	1550	2	4.50	2514695500	70708	47.95	33850	36750	33850	44750	24150	34450	35565.88	3.01	23021	37850	36150	35100	33400	32350	35625	32875	57	10300	500	24800	50	1	11488320	4136	65.22	6.67	12	0.62	552.00	5398.00	127900	20240328	-71.85	33850	20241113	6.35	127900	-71.85	20240328	33850	6.35	20241113	127900	-71.85	20240328	33850	6.35	20241113	3.50	N	399720	500	57 억	345716	N	N	47	N	N
105	20241113	090828	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34950	500	2	1.45	436719350	12724	8.63	33850	35000	33850	44750	24150	34450	34321.61	3.01	1048	37850	36150	35100	33400	32350	35625	32875	57	10300	500	24800	50	1	11488320	4015	63.32	6.47	12	0.11	552.00	5398.00	127900	20240328	-72.67	33850	20241113	3.25	127900	-72.67	20240328	33850	3.25	20241113	127900	-72.67	20240328	33850	3.25	20241113	3.50	N	399720	500	57 억	345716	N	N	47	N	N
106	20241112	161123	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34450	-2650	5	-7.14	5065555200	146213	82.80	36800	36800	34050	48200	26000	37100	34643.28	2.77	28702	42566	39832	38066	35332	33566	38950	34450	57	11100	500	26710	50	1	11488320	3958	62.41	6.38	12	1.27	552.00	5398.00	127900	20240328	-73.06	34050	20241112	1.17	127900	-73.06	20240328	34050	1.17	20241112	127900	-73.06	20240328	34050	1.17	20241112	3.56	N	399720	500	57 억	318433	N	N	47	N	N
107	20241112	151136	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34250	-2850	5	-7.68	4792732150	138278	78.30	36800	36800	34050	48200	26000	37100	34657.52	2.77	26174	42566	39832	38066	35332	33566	38950	34450	57	11100	500	26710	50	1	11488320	3935	62.05	6.34	12	1.20	552.00	5398.00	127900	20240328	-73.22	34050	20241112	0.59	127900	-73.22	20240328	34050	0.59	20241112	127900	-73.22	20240328	34050	0.59	20241112	3.56	N	399720	500	57 억	318433	N	N	183	N	N
108	20241112	141138	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34350	-2750	5	-7.41	4337320650	125011	70.79	36800	36800	34050	48200	26000	37100	34692.68	2.77	19881	42566	39832	38066	35332	33566	38950	34450	57	11100	500	26710	50	1	11488320	3946	62.23	6.36	12	1.09	552.00	5398.00	127900	20240328	-73.14	34050	20241112	0.88	127900	-73.14	20240328	34050	0.88	20241112	127900	-73.14	20240328	34050	0.88	20241112	3.56	N	399720	500	57 억	318433	N	N	183	N	N
109	20241112	131146	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34150	-2950	5	-7.95	3912680950	112644	63.79	36800	36800	34050	48200	26000	37100	34731.84	2.77	16173	42566	39832	38066	35332	33566	38950	34450	57	11100	500	26710	50	1	11488320	3923	61.87	6.33	12	0.98	552.00	5398.00	127900	20240328	-73.30	34050	20241112	0.29	127900	-73.30	20240328	34050	0.29	20241112	127900	-73.30	20240328	34050	0.29	20241112	3.56	N	399720	500	57 억	318433	N	N	183	N	N
110	20241112	121135	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34250	-2850	5	-7.68	3413225100	98021	55.51	36800	36800	34150	48200	26000	37100	34817.94	2.77	15244	42566	39832	38066	35332	33566	38950	34450	57	11100	500	26710	50	1	11488320	3935	62.05	6.34	12	0.85	552.00	5398.00	127900	20240328	-73.22	34150	20241112	0.29	127900	-73.22	20240328	34150	0.29	20241112	127900	-73.22	20240328	34150	0.29	20241112	3.56	N	399720	500	57 억	318433	N	N	183	N	N
111	20241112	111129	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34400	-2700	5	-7.28	2882766150	82552	46.75	36800	36800	34150	48200	26000	37100	34916.72	2.77	15493	42566	39832	38066	35332	33566	38950	34450	57	11100	500	26710	50	1	11488320	3952	62.32	6.37	12	0.72	552.00	5398.00	127900	20240328	-73.10	34150	20241112	0.73	127900	-73.10	20240328	34150	0.73	20241112	127900	-73.10	20240328	34150	0.73	20241112	3.56	N	399720	500	57 억	318433	N	N	183	N	N
112	20241112	101129	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	34600	-2500	5	-6.74	2174533900	62116	35.18	36800	36800	34150	48200	26000	37100	35002.67	2.77	17714	42566	39832	38066	35332	33566	38950	34450	57	11100	500	26710	50	1	11488320	3975	62.68	6.41	12	0.54	552.00	5398.00	127900	20240328	-72.95	34150	20241112	1.32	127900	-72.95	20240328	34150	1.32	20241112	127900	-72.95	20240328	34150	1.32	20241112	3.56	N	399720	500	57 억	318433	N	N	183	N	N
113	20241112	091129	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	36050	-1050	5	-2.83	252254050	6931	3.92	36800	36800	36000	48200	26000	37100	36379.77	2.77	770	42566	39832	38066	35332	33566	38950	34450	57	11100	500	26710	50	1	11488320	4142	65.31	6.68	12	0.06	552.00	5398.00	127900	20240328	-71.81	34800	20231103	3.59	127900	-71.81	20240328	36000	0.14	20241112	127900	-71.81	20240328	35150	2.56	20231113	3.56	N	399720	500	57 억	318433	N	N	183	N	N
114	20241111	161118	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37100	-3600	5	-8.85	6576350050	175214	174.82	40800	40800	36300	52900	28500	40700	37533.58	3.26	-56367	41833	41266	40533	39966	39233	41550	40250	57	12200	500	29300	50	1	11488320	4262	67.21	6.87	12	1.53	552.00	5398.00	127900	20240328	-70.99	32550	20231102	13.98	127900	-70.99	20240328	36300	2.20	20241111	127900	-70.99	20240328	35150	5.55	20231113	3.62	N	399720	500	57 억	374143	N	N	183	N	N
115	20241111	151153	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37200	-3500	5	-8.60	6354607100	169237	168.86	40800	40800	36300	52900	28500	40700	37548.57	3.26	-55506	41833	41266	40533	39966	39233	41550	40250	57	12200	500	29300	50	1	11488320	4274	67.39	6.89	12	1.47	552.00	5398.00	127900	20240328	-70.91	32550	20231102	14.29	127900	-70.91	20240328	36300	2.48	20241111	127900	-70.91	20240328	35150	5.83	20231113	3.62	N	399720	500	57 억	374143	N	N	382	N	N
116	20241111	141137	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37200	-3500	5	-8.60	5944797600	158247	157.89	40800	40800	36300	52900	28500	40700	37566.57	3.26	-54579	41833	41266	40533	39966	39233	41550	40250	57	12200	500	29300	50	1	11488320	4274	67.39	6.89	12	1.38	552.00	5398.00	127900	20240328	-70.91	32550	20231102	14.29	127900	-70.91	20240328	36300	2.48	20241111	127900	-70.91	20240328	35150	5.83	20231113	3.62	N	399720	500	57 억	374143	N	N	382	N	N
117	20241111	131135	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	36950	-3750	5	-9.21	5321286800	141527	141.21	40800	40800	36300	52900	28500	40700	37599.09	3.26	-50982	41833	41266	40533	39966	39233	41550	40250	57	12200	500	29300	50	1	11488320	4245	66.94	6.85	12	1.23	552.00	5398.00	127900	20240328	-71.11	32550	20231102	13.52	127900	-71.11	20240328	36300	1.79	20241111	127900	-71.11	20240328	35150	5.12	20231113	3.62	N	399720	500	57 억	374143	N	N	382	N	N
118	20241111	121129	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	36500	-4200	5	-10.32	4528298550	119883	119.61	40800	40800	36400	52900	28500	40700	37772.65	3.26	-49185	41833	41266	40533	39966	39233	41550	40250	57	12200	500	29300	50	1	11488320	4193	66.12	6.76	12	1.04	552.00	5398.00	127900	20240328	-71.46	32550	20231102	12.14	127900	-71.46	20240328	36400	0.27	20241111	127900	-71.46	20240328	35150	3.84	20231113	3.62	N	399720	500	57 억	374143	N	N	382	N	N
119	20241111	111127	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37100	-3600	5	-8.85	3409166150	89535	89.33	40800	40800	37050	52900	28500	40700	38076.35	3.26	-36800	41833	41266	40533	39966	39233	41550	40250	57	12200	500	29300	50	1	11488320	4262	67.21	6.87	12	0.78	552.00	5398.00	127900	20240328	-70.99	32550	20231102	13.98	127900	-70.99	20240328	36500	1.64	20241031	127900	-70.99	20240328	35150	5.55	20231113	3.62	N	399720	500	57 억	374143	N	N	382	N	N
120	20241111	101121	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37600	-3100	5	-7.62	2620382000	68412	68.26	40800	40800	37250	52900	28500	40700	38302.96	3.26	-33110	41833	41266	40533	39966	39233	41550	40250	57	12200	500	29300	50	1	11488320	4320	68.12	6.97	12	0.60	552.00	5398.00	127900	20240328	-70.60	32550	20231102	15.51	127900	-70.60	20240328	36500	3.01	20241031	127900	-70.60	20240328	35150	6.97	20231113	3.62	N	399720	500	57 억	374143	N	N	382	N	N
121	20241111	091117	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39100	-1600	5	-3.93	661885900	16720	16.68	40800	40800	38900	52900	28500	40700	39586.48	3.26	-4607	41833	41266	40533	39966	39233	41550	40250	57	12200	500	29300	50	1	11488320	4492	70.83	7.24	12	0.15	552.00	5398.00	127900	20240328	-69.43	32550	20231102	20.12	127900	-69.43	20240328	36500	7.12	20241031	127900	-69.43	20240328	35150	11.24	20231113	3.62	N	399720	500	57 억	374143	N	N	382	N	N
122	20241108	161110	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40700	1200	2	3.04	4038033750	99652	177.53	39900	41100	39800	51300	27650	39500	40520.73	3.13	14534	40500	40000	39000	38500	37500	40250	38750	57	11800	500	28440	50	1	11488320	4676	73.73	7.54	12	0.87	552.00	5398.00	127900	20240328	-68.18	31550	20231101	29.00	127900	-68.18	20240328	36500	11.51	20241031	127900	-68.18	20240328	35150	15.79	20231113	3.61	N	399720	500	57 억	359710	N	N	382	N	N
123	20241108	151121	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40400	900	2	2.28	3842981000	94846	168.96	39900	41100	39800	51300	27650	39500	40518.33	3.13	14967	40500	40000	39000	38500	37500	40250	38750	57	11800	500	28440	50	1	11488320	4641	73.19	7.48	12	0.83	552.00	5398.00	127900	20240328	-68.41	31550	20231101	28.05	127900	-68.41	20240328	36500	10.68	20241031	127900	-68.41	20240328	35150	14.94	20231113	3.61	N	399720	500	57 억	359710	N	N	370	N	N
124	20241108	141119	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40550	1050	2	2.66	3415524000	84309	150.19	39900	41100	39800	51300	27650	39500	40512.21	3.13	15740	40500	40000	39000	38500	37500	40250	38750	57	11800	500	28440	50	1	11488320	4659	73.46	7.51	12	0.73	552.00	5398.00	127900	20240328	-68.30	31550	20231101	28.53	127900	-68.30	20240328	36500	11.10	20241031	127900	-68.30	20240328	35150	15.36	20231113	3.61	N	399720	500	57 억	359710	N	N	370	N	N
125	20241108	131121	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40200	700	2	1.77	2725624350	67223	119.75	39900	41100	39800	51300	27650	39500	40546.32	3.13	14168	40500	40000	39000	38500	37500	40250	38750	57	11800	500	28440	50	1	11488320	4618	72.83	7.45	12	0.59	552.00	5398.00	127900	20240328	-68.57	31550	20231101	27.42	127900	-68.57	20240328	36500	10.14	20241031	127900	-68.57	20240328	35150	14.37	20231113	3.61	N	399720	500	57 억	359710	N	N	370	N	N
126	20241108	121120	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40350	850	2	2.15	2524967750	62246	110.89	39900	41100	39800	51300	27650	39500	40564.68	3.13	15275	40500	40000	39000	38500	37500	40250	38750	57	11800	500	28440	50	1	11488320	4636	73.10	7.47	12	0.54	552.00	5398.00	127900	20240328	-68.45	31550	20231101	27.89	127900	-68.45	20240328	36500	10.55	20241031	127900	-68.45	20240328	35150	14.79	20231113	3.61	N	399720	500	57 억	359710	N	N	370	N	N
127	20241108	111120	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40500	1000	2	2.53	2355898350	58059	103.43	39900	41100	39800	51300	27650	39500	40578.03	3.13	15327	40500	40000	39000	38500	37500	40250	38750	57	11800	500	28440	50	1	11488320	4653	73.37	7.50	12	0.51	552.00	5398.00	127900	20240328	-68.33	31550	20231101	28.37	127900	-68.33	20240328	36500	10.96	20241031	127900	-68.33	20240328	35150	15.22	20231113	3.61	N	399720	500	57 억	359710	N	N	370	N	N
128	20241108	101129	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40500	1000	2	2.53	1971452350	48557	86.50	39900	41100	39800	51300	27650	39500	40601.24	3.13	16993	40500	40000	39000	38500	37500	40250	38750	57	11800	500	28440	50	1	11488320	4653	73.37	7.50	12	0.42	552.00	5398.00	127900	20240328	-68.33	31550	20231101	28.37	127900	-68.33	20240328	36500	10.96	20241031	127900	-68.33	20240328	35150	15.22	20231113	3.61	N	399720	500	57 억	359710	N	N	370	N	N
129	20241108	091116	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40350	850	2	2.15	705336850	17482	31.14	39900	40700	39800	51300	27650	39500	40347.43	3.13	8963	40500	40000	39000	38500	37500	40250	38750	57	11800	500	28440	50	1	11488320	4636	73.10	7.47	12	0.15	552.00	5398.00	127900	20240328	-68.45	31550	20231101	27.89	127900	-68.45	20240328	36500	10.55	20241031	127900	-68.45	20240328	35150	14.79	20231113	3.61	N	399720	500	57 억	359710	N	N	370	N	N
130	20241107	161112	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39500	400	2	1.02	2145938300	55416	66.54	39250	39500	38000	50800	27400	39100	38718.99	3.04	8636	42166	40632	39666	38132	37166	40150	37650	57	11700	500	28150	50	1	11488320	4538	71.56	7.32	12	0.48	552.00	5398.00	127900	20240328	-69.12	31550	20231101	25.20	127900	-69.12	20240328	36500	8.22	20241031	127900	-69.12	20240328	35150	12.38	20231113	3.61	N	399720	500	57 억	349487	N	N	370	N	N
131	20241107	151117	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39350	250	2	0.64	2027780250	52419	62.94	39250	39400	38000	50800	27400	39100	38683.99	3.04	8346	42166	40632	39666	38132	37166	40150	37650	57	11700	500	28150	50	1	11488320	4521	71.29	7.29	12	0.46	552.00	5398.00	127900	20240328	-69.23	31550	20231101	24.72	127900	-69.23	20240328	36500	7.81	20241031	127900	-69.23	20240328	35150	11.95	20231113	3.61	N	399720	500	57 억	349487	N	N	1834	N	N
132	20241107	141122	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39200	100	2	0.26	1782861300	46166	55.43	39250	39400	38000	50800	27400	39100	38618.39	3.04	6091	42166	40632	39666	38132	37166	40150	37650	57	11700	500	28150	50	1	11488320	4503	71.01	7.26	12	0.40	552.00	5398.00	127900	20240328	-69.35	31550	20231101	24.25	127900	-69.35	20240328	36500	7.40	20241031	127900	-69.35	20240328	35150	11.52	20231113	3.61	N	399720	500	57 억	349487	N	N	1834	N	N
133	20241107	131121	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38900	-200	5	-0.51	1725493150	44693	53.66	39250	39400	38000	50800	27400	39100	38607.57	3.04	5706	42166	40632	39666	38132	37166	40150	37650	57	11700	500	28150	50	1	11488320	4469	70.47	7.21	12	0.39	552.00	5398.00	127900	20240328	-69.59	31550	20231101	23.30	127900	-69.59	20240328	36500	6.58	20241031	127900	-69.59	20240328	35150	10.67	20231113	3.61	N	399720	500	57 억	349487	N	N	1834	N	N
134	20241107	121115	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39050	-50	5	-0.13	1582828050	41041	49.28	39250	39400	38000	50800	27400	39100	38566.87	3.04	5687	42166	40632	39666	38132	37166	40150	37650	57	11700	500	28150	50	1	11488320	4486	70.74	7.23	12	0.36	552.00	5398.00	127900	20240328	-69.47	31550	20231101	23.77	127900	-69.47	20240328	36500	6.99	20241031	127900	-69.47	20240328	35150	11.10	20231113	3.61	N	399720	500	57 억	349487	N	N	1834	N	N
135	20241107	111111	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38350	-750	5	-1.92	1276874850	33183	39.84	39250	39400	38000	50800	27400	39100	38479.60	3.04	2994	42166	40632	39666	38132	37166	40150	37650	57	11700	500	28150	50	1	11488320	4406	69.47	7.10	12	0.29	552.00	5398.00	127900	20240328	-70.02	31550	20231101	21.55	127900	-70.02	20240328	36500	5.07	20241031	127900	-70.02	20240328	35150	9.10	20231113	3.61	N	399720	500	57 억	349487	N	N	1834	N	N
136	20241107	101113	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38300	-800	5	-2.05	859175650	22252	26.72	39250	39400	38100	50800	27400	39100	38610.95	3.04	1855	42166	40632	39666	38132	37166	40150	37650	57	11700	500	28150	50	1	11488320	4400	69.38	7.10	12	0.19	552.00	5398.00	127900	20240328	-70.05	31550	20231101	21.39	127900	-70.05	20240328	36500	4.93	20241031	127900	-70.05	20240328	35150	8.96	20231113	3.61	N	399720	500	57 억	349487	N	N	1834	N	N
137	20241107	091116	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38700	-400	5	-1.02	259487250	6664	8.00	39250	39400	38500	50800	27400	39100	38938.42	3.04	1338	42166	40632	39666	38132	37166	40150	37650	57	11700	500	28150	50	1	11488320	4446	70.11	7.17	12	0.06	552.00	5398.00	127900	20240328	-69.74	31550	20231101	22.66	127900	-69.74	20240328	36500	6.03	20241031	127900	-69.74	20240328	35150	10.10	20231113	3.61	N	399720	500	57 억	349487	N	N	1834	N	N
138	20241106	161125	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39100	-950	5	-2.37	3306616000	82512	143.93	40250	41200	38700	52000	28050	40050	40074.74	3.07	-1958	41416	40732	40066	39382	38716	40400	39050	57	11950	500	28830	50	1	11488320	4492	70.83	7.24	12	0.72	552.00	5398.00	127900	20240328	-69.43	31550	20231101	23.93	127900	-69.43	20240328	36500	7.12	20241031	127900	-69.43	20240328	35050	11.55	20231106	3.62	N	399720	500	57 억	353130	N	N	1834	N	N
139	20241106	151158	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38950	-1100	5	-2.75	3185930250	79418	138.54	40250	41200	38700	52000	28050	40050	40115.97	3.07	-1741	41416	40732	40066	39382	38716	40400	39050	57	11950	500	28830	50	1	11488320	4475	70.56	7.22	12	0.69	552.00	5398.00	127900	20240328	-69.55	31550	20231101	23.45	127900	-69.55	20240328	36500	6.71	20241031	127900	-69.55	20240328	35050	11.13	20231106	3.62	N	399720	500	57 억	353130	N	N	105	N	N
140	20241106	141147	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39450	-600	5	-1.50	2898477950	72070	125.72	40250	41200	38700	52000	28050	40050	40217.54	3.07	-1595	41416	40732	40066	39382	38716	40400	39050	57	11950	500	28830	50	1	11488320	4532	71.47	7.31	12	0.63	552.00	5398.00	127900	20240328	-69.16	31550	20231101	25.04	127900	-69.16	20240328	36500	8.08	20241031	127900	-69.16	20240328	35050	12.55	20231106	3.62	N	399720	500	57 억	353130	N	N	105	N	N
141	20241106	131157	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39350	-700	5	-1.75	2493852000	61733	107.69	40250	41200	39150	52000	28050	40050	40397.39	3.07	305	41416	40732	40066	39382	38716	40400	39050	57	11950	500	28830	50	1	11488320	4521	71.29	7.29	12	0.54	552.00	5398.00	127900	20240328	-69.23	31550	20231101	24.72	127900	-69.23	20240328	36500	7.81	20241031	127900	-69.23	20240328	35050	12.27	20231106	3.62	N	399720	500	57 억	353130	N	N	105	N	N
142	20241106	121122	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40100	50	2	0.12	2008672700	49464	86.28	40250	41200	40000	52000	28050	40050	40608.78	3.07	-1411	41416	40732	40066	39382	38716	40400	39050	57	11950	500	28830	50	1	11488320	4607	72.64	7.43	12	0.43	552.00	5398.00	127900	20240328	-68.65	31550	20231101	27.10	127900	-68.65	20240328	36500	9.86	20241031	127900	-68.65	20240328	35050	14.41	20231106	3.62	N	399720	500	57 억	353130	N	N	105	N	N
143	20241106	111127	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40800	750	2	1.87	1575042150	38725	67.55	40250	41200	40100	52000	28050	40050	40672.49	3.07	798	41416	40732	40066	39382	38716	40400	39050	57	11950	500	28830	50	1	11488320	4687	73.91	7.56	12	0.34	552.00	5398.00	127900	20240328	-68.10	31550	20231101	29.32	127900	-68.10	20240328	36500	11.78	20241031	127900	-68.10	20240328	35050	16.41	20231106	3.62	N	399720	500	57 억	353130	N	N	105	N	N
144	20241106	101132	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40700	650	2	1.62	1003305350	24767	43.20	40250	40850	40100	52000	28050	40050	40509.77	3.07	1435	41416	40732	40066	39382	38716	40400	39050	57	11950	500	28830	50	1	11488320	4676	73.73	7.54	12	0.22	552.00	5398.00	127900	20240328	-68.18	31550	20231101	29.00	127900	-68.18	20240328	36500	11.51	20241031	127900	-68.18	20240328	35050	16.12	20231106	3.62	N	399720	500	57 억	353130	N	N	105	N	N
145	20241106	091125	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40400	350	2	0.87	274388150	6786	11.84	40250	40800	40100	52000	28050	40050	40434.45	3.07	2172	41416	40732	40066	39382	38716	40400	39050	57	11950	500	28830	50	1	11488320	4641	73.19	7.48	12	0.06	552.00	5398.00	127900	20240328	-68.41	31550	20231101	28.05	127900	-68.41	20240328	36500	10.68	20241031	127900	-68.41	20240328	35050	15.26	20231106	3.62	N	399720	500	57 억	353130	N	N	105	N	N
146	20241105	161051	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40050	-50	5	-0.12	2286503100	57111	56.81	40100	40750	39400	52100	28100	40100	40036.11	3.06	1872	41633	40866	39683	38916	37733	41250	39300	57	12000	500	28870	50	1	11488320	4601	72.55	7.42	12	0.50	552.00	5398.00	127900	20240328	-68.69	31550	20231101	26.94	127900	-68.69	20240328	36500	9.73	20241031	127900	-68.69	20240328	35050	14.27	20231106	3.59	N	399720	500	57 억	351912	N	N	105	N	N
147	20241105	151116	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40100	0	3	0.00	2135466450	53342	53.07	40100	40750	39400	52100	28100	40100	40033.49	3.06	2725	41633	40866	39683	38916	37733	41250	39300	57	12000	500	28870	50	1	11488320	4607	72.64	7.43	12	0.46	552.00	5398.00	127900	20240328	-68.65	31550	20231101	27.10	127900	-68.65	20240328	36500	9.86	20241031	127900	-68.65	20240328	35050	14.41	20231106	3.59	N	399720	500	57 억	351912	N	N	4671	N	N
148	20241105	141109	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40150	50	2	0.12	1988584350	49686	49.43	40100	40750	39400	52100	28100	40100	40023.03	3.06	2350	41633	40866	39683	38916	37733	41250	39300	57	12000	500	28870	50	1	11488320	4613	72.74	7.44	12	0.43	552.00	5398.00	127900	20240328	-68.61	31550	20231101	27.26	127900	-68.61	20240328	36500	10.00	20241031	127900	-68.61	20240328	35050	14.55	20231106	3.59	N	399720	500	57 억	351912	N	N	4671	N	N
149	20241105	131118	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40250	150	2	0.37	1769922350	44237	44.01	40100	40750	39400	52100	28100	40100	40010.00	3.06	2425	41633	40866	39683	38916	37733	41250	39300	57	12000	500	28870	50	1	11488320	4624	72.92	7.46	12	0.39	552.00	5398.00	127900	20240328	-68.53	31550	20231101	27.58	127900	-68.53	20240328	36500	10.27	20241031	127900	-68.53	20240328	35050	14.84	20231106	3.59	N	399720	500	57 억	351912	N	N	4671	N	N
150	20241105	121106	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40200	100	2	0.25	1519862100	38038	37.84	40100	40750	39400	52100	28100	40100	39956.41	3.06	2396	41633	40866	39683	38916	37733	41250	39300	57	12000	500	28870	50	1	11488320	4618	72.83	7.45	12	0.33	552.00	5398.00	127900	20240328	-68.57	31550	20231101	27.42	127900	-68.57	20240328	36500	10.14	20241031	127900	-68.57	20240328	35050	14.69	20231106	3.59	N	399720	500	57 억	351912	N	N	4671	N	N
151	20241105	111053	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39750	-350	5	-0.87	1320446050	33045	32.87	40100	40750	39400	52100	28100	40100	39959.03	3.06	3136	41633	40866	39683	38916	37733	41250	39300	57	12000	500	28870	50	1	11488320	4567	72.01	7.36	12	0.29	552.00	5398.00	127900	20240328	-68.92	31550	20231101	25.99	127900	-68.92	20240328	36500	8.90	20241031	127900	-68.92	20240328	35050	13.41	20231106	3.59	N	399720	500	57 억	351912	N	N	4671	N	N
152	20241105	101103	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39600	-500	5	-1.25	985472150	24598	24.47	40100	40750	39400	52100	28100	40100	40063.10	3.06	-49	41633	40866	39683	38916	37733	41250	39300	57	12000	500	28870	50	1	11488320	4549	71.74	7.34	12	0.21	552.00	5398.00	127900	20240328	-69.04	31550	20231101	25.52	127900	-69.04	20240328	36500	8.49	20241031	127900	-69.04	20240328	35050	12.98	20231106	3.59	N	399720	500	57 억	351912	N	N	4671	N	N
153	20241105	091058	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40350	250	2	0.62	366774250	9099	9.05	40100	40750	39750	52100	28100	40100	40309.29	3.06	1058	41633	40866	39683	38916	37733	41250	39300	57	12000	500	28870	50	1	11488320	4636	73.10	7.47	12	0.08	552.00	5398.00	127900	20240328	-68.45	31550	20231101	27.89	127900	-68.45	20240328	36500	10.55	20241031	127900	-68.45	20240328	35050	15.12	20231106	3.59	N	399720	500	57 억	351912	N	N	4671	N	N
154	20241104	161050	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40100	1150	2	2.95	3977623200	99944	135.89	38950	40450	38500	50600	27300	38950	39797.47	3.08	3926	41783	40366	39283	37866	36783	41075	38575	57	11650	500	28040	50	1	11488320	4607	72.64	7.43	12	0.87	552.00	5398.00	127900	20240328	-68.65	31550	20231101	27.10	127900	-68.65	20240328	36500	9.86	20241031	127900	-68.65	20240328	35050	14.41	20231106	3.58	N	399720	500	57 억	353554	N	N	4671	N	N
155	20241104	151110	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39950	1000	2	2.57	3814765650	95876	130.36	38950	40450	38500	50600	27300	38950	39788.54	3.08	3193	41783	40366	39283	37866	36783	41075	38575	57	11650	500	28040	50	1	11488320	4590	72.37	7.40	12	0.83	552.00	5398.00	127900	20240328	-68.76	31550	20231101	26.62	127900	-68.76	20240328	36500	9.45	20241031	127900	-68.76	20240328	35050	13.98	20231106	3.58	N	399720	500	57 억	353554	N	N	80	N	N
156	20241104	141052	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39950	1000	2	2.57	3460978750	87009	118.30	38950	40450	38500	50600	27300	38950	39777.25	3.08	5826	41783	40366	39283	37866	36783	41075	38575	57	11650	500	28040	50	1	11488320	4590	72.37	7.40	12	0.76	552.00	5398.00	127900	20240328	-68.76	31550	20231101	26.62	127900	-68.76	20240328	36500	9.45	20241031	127900	-68.76	20240328	35050	13.98	20231106	3.58	N	399720	500	57 억	353554	N	N	80	N	N
157	20241104	131014	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39950	1000	2	2.57	3078276300	77403	105.24	38950	40450	38500	50600	27300	38950	39769.47	3.08	6162	41783	40366	39283	37866	36783	41075	38575	57	11650	500	28040	50	1	11488320	4590	72.37	7.40	12	0.67	552.00	5398.00	127900	20240328	-68.76	31550	20231101	26.62	127900	-68.76	20240328	36500	9.45	20241031	127900	-68.76	20240328	35050	13.98	20231106	3.58	N	399720	500	57 억	353554	N	N	80	N	N
158	20241104	121036	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40250	1300	2	3.34	2445088450	61596	83.75	38950	40450	38500	50600	27300	38950	39695.57	3.08	6652	41783	40366	39283	37866	36783	41075	38575	57	11650	500	28040	50	1	11488320	4624	72.92	7.46	12	0.54	552.00	5398.00	127900	20240328	-68.53	31550	20231101	27.58	127900	-68.53	20240328	36500	10.27	20241031	127900	-68.53	20240328	35050	14.84	20231106	3.58	N	399720	500	57 억	353554	N	N	80	N	N
159	20241104	111029	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40000	1050	2	2.70	1999854350	50541	68.72	38950	40300	38500	50600	27300	38950	39568.95	3.08	4558	41783	40366	39283	37866	36783	41075	38575	57	11650	500	28040	50	1	11488320	4595	72.46	7.41	12	0.44	552.00	5398.00	127900	20240328	-68.73	31550	20231101	26.78	127900	-68.73	20240328	36500	9.59	20241031	127900	-68.73	20240328	35050	14.12	20231106	3.58	N	399720	500	57 억	353554	N	N	80	N	N
160	20241104	101018	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39600	650	2	1.67	1406501000	35684	48.52	38950	40100	38500	50600	27300	38950	39415.45	3.08	-2200	41783	40366	39283	37866	36783	41075	38575	57	11650	500	28040	50	1	11488320	4549	71.74	7.34	12	0.31	552.00	5398.00	127900	20240328	-69.04	31550	20231101	25.52	127900	-69.04	20240328	36500	8.49	20241031	127900	-69.04	20240328	35050	12.98	20231106	3.58	N	399720	500	57 억	353554	N	N	80	N	N
161	20241104	091038	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38800	-150	5	-0.39	136512400	3519	4.78	38950	39050	38500	50600	27300	38950	38792.95	3.08	-961	41783	40366	39283	37866	36783	41075	38575	57	11650	500	28040	50	1	11488320	4457	70.29	7.19	12	0.03	552.00	5398.00	127900	20240328	-69.66	31550	20231101	22.98	127900	-69.66	20240328	36500	6.30	20241031	127900	-69.66	20240328	35050	10.70	20231106	3.58	N	399720	500	57 억	353554	N	N	80	N	N
162	20241101	160957	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38950	-550	5	-1.39	2836442600	72905	37.36	38500	40700	38200	51300	27650	39500	38905.26	3.23	-16705	42766	41132	38816	37182	34866	41950	38000	57	11800	500	28440	50	1	11488320	4475	70.56	7.22	12	0.63	552.00	5398.00	127900	20240328	-69.55	31550	20231101	23.45	127900	-69.55	20240328	36500	6.71	20241031	127900	-69.55	20240328	31550	23.45	20231101	3.57	N	399720	500	57 억	370906	N	N	80	N	N
163	20241101	151018	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38900	-600	5	-1.52	2617295650	67261	34.47	38500	40700	38200	51300	27650	39500	38912.40	3.23	-17505	42766	41132	38816	37182	34866	41950	38000	57	11800	500	28440	50	1	11488320	4469	70.47	7.21	12	0.59	552.00	5398.00	127900	20240328	-69.59	31550	20231101	23.30	127900	-69.59	20240328	36500	6.58	20241031	127900	-69.59	20240328	31550	23.30	20231101	3.57	N	399720	500	57 억	370906	N	N	5640	N	N
164	20241101	140932	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38250	-1250	5	-3.16	1530067200	39693	20.34	38500	39200	38200	51300	27650	39500	38547.17	3.23	-11628	42766	41132	38816	37182	34866	41950	38000	57	11800	500	28440	50	1	11488320	4394	69.29	7.09	12	0.35	552.00	5398.00	127900	20240328	-70.09	31550	20231101	21.24	127900	-70.09	20240328	36500	4.79	20241031	127900	-70.09	20240328	31550	21.24	20231101	3.57	N	399720	500	57 억	370906	N	N	5640	N	N
165	20241101	131156	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38450	-1050	5	-2.66	1262042700	32698	16.76	38500	39200	38300	51300	27650	39500	38596.52	3.23	-8717	42766	41132	38816	37182	34866	41950	38000	57	11800	500	28440	50	1	11488320	4417	69.66	7.12	12	0.28	552.00	5398.00	127900	20240328	-69.94	31550	20231101	21.87	127900	-69.94	20240328	36500	5.34	20241031	127900	-69.94	20240328	31550	21.87	20231101	3.57	N	399720	500	57 억	370906	N	N	5640	N	N
166	20241101	121155	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38450	-1050	5	-2.66	1124639500	29127	14.93	38500	39200	38300	51300	27650	39500	38611.12	3.23	-9740	42766	41132	38816	37182	34866	41950	38000	57	11800	500	28440	50	1	11488320	4417	69.66	7.12	12	0.25	552.00	5398.00	127900	20240328	-69.94	31550	20231101	21.87	127900	-69.94	20240328	36500	5.34	20241031	127900	-69.94	20240328	31550	21.87	20231101	3.57	N	399720	500	57 억	370906	N	N	5640	N	N
167	20241101	111152	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38500	-1000	5	-2.53	993076900	25713	13.18	38500	39200	38300	51300	27650	39500	38621.08	3.23	-9138	42766	41132	38816	37182	34866	41950	38000	57	11800	500	28440	50	1	11488320	4423	69.75	7.13	12	0.22	552.00	5398.00	127900	20240328	-69.90	31550	20231101	22.03	127900	-69.90	20240328	36500	5.48	20241031	127900	-69.90	20240328	31550	22.03	20231101	3.57	N	399720	500	57 억	370906	N	N	5640	N	N
168	20241101	101154	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38500	-1000	5	-2.53	842249400	21797	11.17	38500	39200	38300	51300	27650	39500	38640.02	3.23	-8342	42766	41132	38816	37182	34866	41950	38000	57	11800	500	28440	50	1	11488320	4423	69.75	7.13	12	0.19	552.00	5398.00	127900	20240328	-69.90	31550	20231101	22.03	127900	-69.90	20240328	36500	5.48	20241031	127900	-69.90	20240328	31550	22.03	20231101	3.57	N	399720	500	57 억	370906	N	N	5640	N	N
169	20241101	091150	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39150	-350	5	-0.89	310708000	8033	4.12	38500	39200	38450	51300	27650	39500	38677.41	3.23	-1146	42766	41132	38816	37182	34866	41950	38000	57	11800	500	28440	50	1	11488320	4498	70.92	7.25	12	0.07	552.00	5398.00	127900	20240328	-69.39	31550	20231101	24.09	127900	-69.39	20240328	36500	7.26	20241031	127900	-69.39	20240328	31550	24.09	20231101	3.57	N	399720	500	57 억	370906	N	N	5640	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History