KissMeData/025320/price/prices-20240901.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

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

57 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	20240930	160356	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7440	-120	5	-1.59	6271390260	835894	76.98	7550	7640	7390	9820	5300	7560	7502.99	6.21	69512	7933	7746	7653	7466	7373	7700	7420	423	2260	500	5440	10	1	83817936	6236	42.76	4.53	12	1.00	174.00	1643.00	14630	20240612	-49.15	3173	20231010	134.48	14630	-49.15	20240612	6740	10.39	20240909	14630	-49.15	20240612	3330	123.42	20231010	3.71	N	025320	500	423 억	5203661	N	N	1649	N	N
3	20240930	150401	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7500	-60	5	-0.79	5672335840	755569	69.58	7550	7640	7390	9820	5300	7560	7507.28	6.21	37093	7933	7746	7653	7466	7373	7700	7420	423	2260	500	5440	10	1	83817936	6286	43.10	4.56	12	0.90	174.00	1643.00	14630	20240612	-48.74	3173	20231010	136.37	14630	-48.74	20240612	6740	11.28	20240909	14630	-48.74	20240612	3330	125.23	20231010	3.71	N	025320	500	423 억	5203661	N	N	213	N	N
4	20240930	140400	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7510	-50	5	-0.66	5215829350	694579	63.96	7550	7640	7390	9820	5300	7560	7509.25	6.21	30246	7933	7746	7653	7466	7373	7700	7420	423	2260	500	5440	10	1	83817936	6295	43.16	4.57	12	0.83	174.00	1643.00	14630	20240612	-48.67	3173	20231010	136.68	14630	-48.67	20240612	6740	11.42	20240909	14630	-48.67	20240612	3330	125.53	20231010	3.71	N	025320	500	423 억	5203661	N	N	213	N	N
5	20240930	130359	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7520	-40	5	-0.53	4490041440	597996	55.07	7550	7640	7390	9820	5300	7560	7508.37	6.21	11652	7933	7746	7653	7466	7373	7700	7420	423	2260	500	5440	10	1	83817936	6303	43.22	4.58	12	0.71	174.00	1643.00	14630	20240612	-48.60	3173	20231010	137.00	14630	-48.60	20240612	6740	11.57	20240909	14630	-48.60	20240612	3330	125.83	20231010	3.71	N	025320	500	423 억	5203661	N	N	213	N	N
6	20240930	120358	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7440	-120	5	-1.59	3945311220	525177	48.36	7550	7640	7390	9820	5300	7560	7512.23	6.21	-10642	7933	7746	7653	7466	7373	7700	7420	423	2260	500	5440	10	1	83817936	6236	42.76	4.53	12	0.63	174.00	1643.00	14630	20240612	-49.15	3173	20231010	134.48	14630	-49.15	20240612	6740	10.39	20240909	14630	-49.15	20240612	3330	123.42	20231010	3.71	N	025320	500	423 억	5203661	N	N	213	N	N
7	20240930	110357	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7410	-150	5	-1.98	3515141910	467157	43.02	7550	7640	7400	9820	5300	7560	7524.45	6.21	1152	7933	7746	7653	7466	7373	7700	7420	423	2260	500	5440	10	1	83817936	6211	42.59	4.51	12	0.56	174.00	1643.00	14630	20240612	-49.35	3173	20231010	133.53	14630	-49.35	20240612	6740	9.94	20240909	14630	-49.35	20240612	3330	122.52	20231010	3.71	N	025320	500	423 억	5203661	N	N	213	N	N
8	20240930	100355	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7510	-50	5	-0.66	2205254250	291784	26.87	7550	7640	7480	9820	5300	7560	7557.82	6.21	-18897	7933	7746	7653	7466	7373	7700	7420	423	2260	500	5440	10	1	83817936	6295	43.16	4.57	12	0.35	174.00	1643.00	14630	20240612	-48.67	3173	20231010	136.68	14630	-48.67	20240612	6740	11.42	20240909	14630	-48.67	20240612	3330	125.53	20231010	3.71	N	025320	500	423 억	5203661	N	N	213	N	N
9	20240930	090343	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7550	-10	5	-0.13	589252550	77864	7.17	7550	7640	7500	9820	5300	7560	7567.84	6.21	13200	7933	7746	7653	7466	7373	7700	7420	423	2260	500	5440	10	1	83817936	6328	43.39	4.60	12	0.09	174.00	1643.00	14630	20240612	-48.39	3173	20231010	137.95	14630	-48.39	20240612	6740	12.02	20240909	14630	-48.39	20240612	3330	126.73	20231010	3.71	N	025320	500	423 억	5203661	N	N	213	N	N
10	20240927	160356	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7560	-230	5	-2.95	8157815520	1062492	26.54	7820	7840	7560	10120	5460	7790	7678.29	6.43	-200243	8716	8252	7906	7442	7096	8485	7675	423	2330	500	5600	10	1	83817936	6337	43.45	4.60	12	1.27	174.00	1643.00	14630	20240612	-48.33	3173	20231010	138.26	14630	-48.33	20240612	6740	12.17	20240909	14630	-48.33	20240612	3330	127.03	20231010	3.70	N	025320	500	423 억	5390396	N	N	213	N	N
11	20240927	150400	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7600	-190	5	-2.44	7570554930	984931	24.60	7820	7840	7560	10120	5460	7790	7686.33	6.43	-184865	8716	8252	7906	7442	7096	8485	7675	423	2330	500	5600	10	1	83817936	6370	43.68	4.63	12	1.18	174.00	1643.00	14630	20240612	-48.05	3173	20231010	139.52	14630	-48.05	20240612	6740	12.76	20240909	14630	-48.05	20240612	3330	128.23	20231010	3.70	N	025320	500	423 억	5390396	N	N	300	N	N
12	20240927	140401	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7600	-190	5	-2.44	6565677450	852398	21.29	7820	7840	7600	10120	5460	7790	7702.54	6.43	-137728	8716	8252	7906	7442	7096	8485	7675	423	2330	500	5600	10	1	83817936	6370	43.68	4.63	12	1.02	174.00	1643.00	14630	20240612	-48.05	3173	20231010	139.52	14630	-48.05	20240612	6740	12.76	20240909	14630	-48.05	20240612	3330	128.23	20231010	3.70	N	025320	500	423 억	5390396	N	N	300	N	N
13	20240927	130358	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7640	-150	5	-1.93	5909036540	766183	19.14	7820	7840	7610	10120	5460	7790	7712.25	6.43	-103088	8716	8252	7906	7442	7096	8485	7675	423	2330	500	5600	10	1	83817936	6404	43.91	4.65	12	0.91	174.00	1643.00	14630	20240612	-47.78	3173	20231010	140.78	14630	-47.78	20240612	6740	13.35	20240909	14630	-47.78	20240612	3330	129.43	20231010	3.70	N	025320	500	423 억	5390396	N	N	300	N	N
14	20240927	120356	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7630	-160	5	-2.05	5544986130	718445	17.94	7820	7840	7610	10120	5460	7790	7717.99	6.43	-83047	8716	8252	7906	7442	7096	8485	7675	423	2330	500	5600	10	1	83817936	6395	43.85	4.64	12	0.86	174.00	1643.00	14630	20240612	-47.85	3173	20231010	140.47	14630	-47.85	20240612	6740	13.20	20240909	14630	-47.85	20240612	3330	129.13	20231010	3.70	N	025320	500	423 억	5390396	N	N	300	N	N
15	20240927	110358	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7640	-150	5	-1.93	4961639700	641991	16.03	7820	7840	7610	10120	5460	7790	7728.47	6.43	-67738	8716	8252	7906	7442	7096	8485	7675	423	2330	500	5600	10	1	83817936	6404	43.91	4.65	12	0.77	174.00	1643.00	14630	20240612	-47.78	3173	20231010	140.78	14630	-47.78	20240612	6740	13.35	20240909	14630	-47.78	20240612	3330	129.43	20231010	3.70	N	025320	500	423 억	5390396	N	N	300	N	N
16	20240927	100358	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7750	-40	5	-0.51	3021731190	389285	9.72	7820	7840	7700	10120	5460	7790	7762.22	6.43	-43879	8716	8252	7906	7442	7096	8485	7675	423	2330	500	5600	10	1	83817936	6496	44.54	4.72	12	0.46	174.00	1643.00	14630	20240612	-47.03	3173	20231010	144.25	14630	-47.03	20240612	6740	14.99	20240909	14630	-47.03	20240612	3330	132.73	20231010	3.70	N	025320	500	423 억	5390396	N	N	300	N	N
17	20240927	090357	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7770	-20	5	-0.26	567592360	72834	1.82	7820	7830	7750	10120	5460	7790	7792.98	6.43	-35798	8716	8252	7906	7442	7096	8485	7675	423	2330	500	5600	10	1	83817936	6513	44.66	4.73	12	0.09	174.00	1643.00	14630	20240612	-46.89	3173	20231010	144.88	14630	-46.89	20240612	6740	15.28	20240909	14630	-46.89	20240612	3330	133.33	20231010	3.70	N	025320	500	423 억	5390396	N	N	300	N	N
18	20240926	160352	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7790	390	2	5.27	31493644210	3972100	722.90	7600	8370	7560	9620	5180	7400	7928.76	6.65	-165918	7586	7492	7446	7352	7306	7470	7330	423	2220	500	5320	10	1	83817936	6529	44.77	4.74	12	4.74	174.00	1643.00	14630	20240612	-46.75	3173	20231010	145.51	14630	-46.75	20240612	6740	15.58	20240909	14630	-46.75	20240612	3330	133.93	20231010	3.66	N	025320	500	423 억	5577902	N	N	300	N	N
19	20240926	150353	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7770	370	2	5.00	30649224450	3863563	703.15	7600	8370	7560	9620	5180	7400	7932.89	6.65	-168583	7586	7492	7446	7352	7306	7470	7330	423	2220	500	5320	10	1	83817936	6513	44.66	4.73	12	4.61	174.00	1643.00	14630	20240612	-46.89	3173	20231010	144.88	14630	-46.89	20240612	6740	15.28	20240909	14630	-46.89	20240612	3330	133.33	20231010	3.66	N	025320	500	423 억	5577902	N	N	92	N	N
20	20240926	140356	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7790	390	2	5.27	29621312020	3731264	679.07	7600	8370	7560	9620	5180	7400	7938.68	6.65	-147752	7586	7492	7446	7352	7306	7470	7330	423	2220	500	5320	10	1	83817936	6529	44.77	4.74	12	4.45	174.00	1643.00	14630	20240612	-46.75	3173	20231010	145.51	14630	-46.75	20240612	6740	15.58	20240909	14630	-46.75	20240612	3330	133.93	20231010	3.66	N	025320	500	423 억	5577902	N	N	92	N	N
21	20240926	130357	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7790	390	2	5.27	28950540890	3644932	663.36	7600	8370	7560	9620	5180	7400	7942.68	6.65	-127726	7586	7492	7446	7352	7306	7470	7330	423	2220	500	5320	10	1	83817936	6529	44.77	4.74	12	4.35	174.00	1643.00	14630	20240612	-46.75	3173	20231010	145.51	14630	-46.75	20240612	6740	15.58	20240909	14630	-46.75	20240612	3330	133.93	20231010	3.66	N	025320	500	423 억	5577902	N	N	92	N	N
22	20240926	120357	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7820	420	2	5.68	28311431090	3563055	648.46	7600	8370	7560	9620	5180	7400	7945.83	6.65	-123076	7586	7492	7446	7352	7306	7470	7330	423	2220	500	5320	10	1	83817936	6555	44.94	4.76	12	4.25	174.00	1643.00	14630	20240612	-46.55	3173	20231010	146.45	14630	-46.55	20240612	6740	16.02	20240909	14630	-46.55	20240612	3330	134.83	20231010	3.66	N	025320	500	423 억	5577902	N	N	92	N	N
23	20240926	110357	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7760	360	2	4.86	26161946360	3288247	598.45	7600	8370	7560	9620	5180	7400	7956.20	6.65	-165923	7586	7492	7446	7352	7306	7470	7330	423	2220	500	5320	10	1	83817936	6504	44.60	4.72	12	3.92	174.00	1643.00	14630	20240612	-46.96	3173	20231010	144.56	14630	-46.96	20240612	6740	15.13	20240909	14630	-46.96	20240612	3330	133.03	20231010	3.66	N	025320	500	423 억	5577902	N	N	92	N	N
24	20240926	100358	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7790	390	2	5.27	24565418250	3082885	561.07	7600	8370	7560	9620	5180	7400	7968.32	6.65	-127622	7586	7492	7446	7352	7306	7470	7330	423	2220	500	5320	10	1	83817936	6529	44.77	4.74	12	3.68	174.00	1643.00	14630	20240612	-46.75	3173	20231010	145.51	14630	-46.75	20240612	6740	15.58	20240909	14630	-46.75	20240612	3330	133.93	20231010	3.66	N	025320	500	423 억	5577902	N	N	92	N	N
25	20240926	090354	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7840	440	2	5.95	2610830940	337923	61.50	7600	7850	7560	9620	5180	7400	7726.11	6.65	112573	7586	7492	7446	7352	7306	7470	7330	423	2220	500	5320	10	1	83817936	6571	45.06	4.77	12	0.40	174.00	1643.00	14630	20240612	-46.41	3173	20231010	147.08	14630	-46.41	20240612	6740	16.32	20240909	14630	-46.41	20240612	3330	135.44	20231010	3.66	N	025320	500	423 억	5577902	N	N	92	N	N
26	20240925	160352	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7400	-60	5	-0.80	4016309570	538647	124.49	7500	7540	7400	9690	5230	7460	7457.69	6.75	-82428	7580	7520	7450	7390	7320	7550	7420	423	2230	500	5370	10	1	83817936	6203	42.53	4.50	12	0.64	174.00	1643.00	14630	20240612	-49.42	3173	20231010	133.22	14630	-49.42	20240612	6740	9.79	20240909	14630	-49.42	20240612	3330	122.22	20231010	3.61	N	025320	500	423 억	5653951	N	N	92	N	N
27	20240925	150355	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7410	-50	5	-0.67	3339265260	447206	103.36	7500	7540	7400	9690	5230	7460	7466.95	6.75	-80626	7580	7520	7450	7390	7320	7550	7420	423	2230	500	5370	10	1	83817936	6211	42.59	4.51	12	0.53	174.00	1643.00	14630	20240612	-49.35	3173	20231010	133.53	14630	-49.35	20240612	6740	9.94	20240909	14630	-49.35	20240612	3330	122.52	20231010	3.61	N	025320	500	423 억	5653951	N	N	116	N	N
28	20240925	140356	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7450	-10	5	-0.13	2572237990	344113	79.53	7500	7540	7430	9690	5230	7460	7474.98	6.75	-61042	7580	7520	7450	7390	7320	7550	7420	423	2230	500	5370	10	1	83817936	6244	42.82	4.53	12	0.41	174.00	1643.00	14630	20240612	-49.08	3173	20231010	134.79	14630	-49.08	20240612	6740	10.53	20240909	14630	-49.08	20240612	3330	123.72	20231010	3.61	N	025320	500	423 억	5653951	N	N	116	N	N
29	20240925	130356	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7440	-20	5	-0.27	2363024680	316047	73.04	7500	7540	7440	9690	5230	7460	7476.81	6.75	-52920	7580	7520	7450	7390	7320	7550	7420	423	2230	500	5370	10	1	83817936	6236	42.76	4.53	12	0.38	174.00	1643.00	14630	20240612	-49.15	3173	20231010	134.48	14630	-49.15	20240612	6740	10.39	20240909	14630	-49.15	20240612	3330	123.42	20231010	3.61	N	025320	500	423 억	5653951	N	N	116	N	N
30	20240925	120355	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7460	0	3	0.00	2029167950	271264	62.69	7500	7540	7440	9690	5230	7460	7480.42	6.75	-23146	7580	7520	7450	7390	7320	7550	7420	423	2230	500	5370	10	1	83817936	6253	42.87	4.54	12	0.32	174.00	1643.00	14630	20240612	-49.01	3173	20231010	135.11	14630	-49.01	20240612	6740	10.68	20240909	14630	-49.01	20240612	3330	124.02	20231010	3.61	N	025320	500	423 억	5653951	N	N	116	N	N
31	20240925	110354	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7480	20	2	0.27	1751210770	234081	54.10	7500	7540	7440	9690	5230	7460	7481.22	6.75	-18872	7580	7520	7450	7390	7320	7550	7420	423	2230	500	5370	10	1	83817936	6270	42.99	4.55	12	0.28	174.00	1643.00	14630	20240612	-48.87	3173	20231010	135.74	14630	-48.87	20240612	6740	10.98	20240909	14630	-48.87	20240612	3330	124.62	20231010	3.61	N	025320	500	423 억	5653951	N	N	116	N	N
32	20240925	100355	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7490	30	2	0.40	1275250900	170302	39.36	7500	7540	7440	9690	5230	7460	7488.17	6.75	4005	7580	7520	7450	7390	7320	7550	7420	423	2230	500	5370	10	1	83817936	6278	43.05	4.56	12	0.20	174.00	1643.00	14630	20240612	-48.80	3173	20231010	136.05	14630	-48.80	20240612	6740	11.13	20240909	14630	-48.80	20240612	3330	124.92	20231010	3.61	N	025320	500	423 억	5653951	N	N	116	N	N
33	20240925	090354	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7500	40	2	0.54	225273390	30047	6.94	7500	7530	7470	9690	5230	7460	7497.37	6.75	-6742	7580	7520	7450	7390	7320	7550	7420	423	2230	500	5370	10	1	83817936	6286	43.10	4.56	12	0.04	174.00	1643.00	14630	20240612	-48.74	3173	20231010	136.37	14630	-48.74	20240612	6740	11.28	20240909	14630	-48.74	20240612	3330	125.23	20231010	3.61	N	025320	500	423 억	5653951	N	N	116	N	N
34	20240924	160353	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7460	80	2	1.08	3153653880	423755	82.88	7440	7510	7380	9590	5170	7380	7442.15	6.77	-13373	7560	7470	7400	7310	7240	7435	7275	423	2210	500	5310	10	1	83817936	6253	42.87	4.54	12	0.51	174.00	1643.00	14630	20240612	-49.01	3173	20231010	135.11	14630	-49.01	20240612	6740	10.68	20240909	14630	-49.01	20240612	3330	124.02	20231010	3.60	N	025320	500	423 억	5676890	N	N	116	N	N
35	20240924	150352	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7430	50	2	0.68	2840136290	381697	74.65	7440	7510	7380	9590	5170	7380	7440.81	6.77	-15318	7560	7470	7400	7310	7240	7435	7275	423	2210	500	5310	10	1	83817936	6228	42.70	4.52	12	0.46	174.00	1643.00	14630	20240612	-49.21	3173	20231010	134.16	14630	-49.21	20240612	6740	10.24	20240909	14630	-49.21	20240612	3330	123.12	20231010	3.60	N	025320	500	423 억	5676890	N	N	0	N	N
36	20240924	140352	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7440	60	2	0.81	2544049300	341896	66.87	7440	7510	7380	9590	5170	7380	7441.00	6.77	-22607	7560	7470	7400	7310	7240	7435	7275	423	2210	500	5310	10	1	83817936	6236	42.76	4.53	12	0.41	174.00	1643.00	14630	20240612	-49.15	3173	20231010	134.48	14630	-49.15	20240612	6740	10.39	20240909	14630	-49.15	20240612	3330	123.42	20231010	3.60	N	025320	500	423 억	5676890	N	N	0	N	N
37	20240924	130353	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7400	20	2	0.27	2303212770	309427	60.52	7440	7510	7380	9590	5170	7380	7443.48	6.77	-25020	7560	7470	7400	7310	7240	7435	7275	423	2210	500	5310	10	1	83817936	6203	42.53	4.50	12	0.37	174.00	1643.00	14630	20240612	-49.42	3173	20231010	133.22	14630	-49.42	20240612	6740	9.79	20240909	14630	-49.42	20240612	3330	122.22	20231010	3.60	N	025320	500	423 억	5676890	N	N	0	N	N
38	20240924	120353	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7410	30	2	0.41	1899004650	254786	49.83	7440	7510	7380	9590	5170	7380	7453.33	6.77	-12969	7560	7470	7400	7310	7240	7435	7275	423	2210	500	5310	10	1	83817936	6211	42.59	4.51	12	0.30	174.00	1643.00	14630	20240612	-49.35	3173	20231010	133.53	14630	-49.35	20240612	6740	9.94	20240909	14630	-49.35	20240612	3330	122.52	20231010	3.60	N	025320	500	423 억	5676890	N	N	0	N	N
39	20240924	110354	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7420	40	2	0.54	1587931150	212767	41.61	7440	7510	7400	9590	5170	7380	7463.24	6.77	-4755	7560	7470	7400	7310	7240	7435	7275	423	2210	500	5310	10	1	83817936	6219	42.64	4.52	12	0.25	174.00	1643.00	14630	20240612	-49.28	3173	20231010	133.85	14630	-49.28	20240612	6740	10.09	20240909	14630	-49.28	20240612	3330	122.82	20231010	3.60	N	025320	500	423 억	5676890	N	N	0	N	N
40	20240924	100352	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7490	110	2	1.49	1046644310	140292	27.44	7440	7510	7400	9590	5170	7380	7460.47	6.77	20787	7560	7470	7400	7310	7240	7435	7275	423	2210	500	5310	10	1	83817936	6278	43.05	4.56	12	0.17	174.00	1643.00	14630	20240612	-48.80	3173	20231010	136.05	14630	-48.80	20240612	6740	11.13	20240909	14630	-48.80	20240612	3330	124.92	20231010	3.60	N	025320	500	423 억	5676890	N	N	0	N	N
41	20240924	090351	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7410	30	2	0.41	81076980	10899	2.13	7440	7470	7400	9590	5170	7380	7438.94	6.77	976	7560	7470	7400	7310	7240	7435	7275	423	2210	500	5310	10	1	83817936	6211	42.59	4.51	12	0.01	174.00	1643.00	14630	20240612	-49.35	3173	20231010	133.53	14630	-49.35	20240612	6740	9.94	20240909	14630	-49.35	20240612	3330	122.52	20231010	3.60	N	025320	500	423 억	5676890	N	N	0	N	N
42	20240923	160352	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7380	-20	5	-0.27	3714879290	500208	73.62	7400	7490	7330	9620	5180	7400	7426.91	6.83	-40552	7613	7506	7443	7336	7273	7475	7305	423	2220	500	5320	10	1	83817936	6186	42.41	4.49	12	0.60	174.00	1643.00	14630	20240612	-49.56	3173	20231010	132.59	14630	-49.56	20240612	6740	9.50	20240909	14630	-49.56	20240612	3330	121.62	20231010	3.53	N	025320	500	423 억	5727226	N	N	12	N	N
43	20240923	150352	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7390	-10	5	-0.14	3472514610	467395	68.79	7400	7490	7330	9620	5180	7400	7429.56	6.83	-39149	7613	7506	7443	7336	7273	7475	7305	423	2220	500	5320	10	1	83817936	6194	42.47	4.50	12	0.56	174.00	1643.00	14630	20240612	-49.49	3173	20231010	132.90	14630	-49.49	20240612	6740	9.64	20240909	14630	-49.49	20240612	3330	121.92	20231010	3.53	N	025320	500	423 억	5727226	N	N	12	N	N
44	20240923	140354	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7440	40	2	0.54	2812090070	378177	55.66	7400	7490	7330	9620	5180	7400	7435.98	6.83	-11863	7613	7506	7443	7336	7273	7475	7305	423	2220	500	5320	10	1	83817936	6236	42.76	4.53	12	0.45	174.00	1643.00	14630	20240612	-49.15	3173	20231010	134.48	14630	-49.15	20240612	6740	10.39	20240909	14630	-49.15	20240612	3330	123.42	20231010	3.53	N	025320	500	423 억	5727226	N	N	12	N	N
45	20240923	130352	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7470	70	2	0.95	2277399780	306352	45.09	7400	7490	7330	9620	5180	7400	7434.02	6.83	8008	7613	7506	7443	7336	7273	7475	7305	423	2220	500	5320	10	1	83817936	6261	42.93	4.55	12	0.37	174.00	1643.00	14630	20240612	-48.94	3173	20231010	135.42	14630	-48.94	20240612	6740	10.83	20240909	14630	-48.94	20240612	3330	124.32	20231010	3.53	N	025320	500	423 억	5727226	N	N	12	N	N
46	20240923	120351	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7440	40	2	0.54	1674413770	225529	33.19	7400	7470	7330	9620	5180	7400	7424.47	6.83	9152	7613	7506	7443	7336	7273	7475	7305	423	2220	500	5320	10	1	83817936	6236	42.76	4.53	12	0.27	174.00	1643.00	14630	20240612	-49.15	3173	20231010	134.48	14630	-49.15	20240612	6740	10.39	20240909	14630	-49.15	20240612	3330	123.42	20231010	3.53	N	025320	500	423 억	5727226	N	N	12	N	N
47	20240923	110353	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7440	40	2	0.54	1392147810	187557	27.60	7400	7470	7330	9620	5180	7400	7422.62	6.83	22077	7613	7506	7443	7336	7273	7475	7305	423	2220	500	5320	10	1	83817936	6236	42.76	4.53	12	0.22	174.00	1643.00	14630	20240612	-49.15	3173	20231010	134.48	14630	-49.15	20240612	6740	10.39	20240909	14630	-49.15	20240612	3330	123.42	20231010	3.53	N	025320	500	423 억	5727226	N	N	12	N	N
48	20240923	100351	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7460	60	2	0.81	977787590	131888	19.41	7400	7470	7330	9620	5180	7400	7413.85	6.83	577	7613	7506	7443	7336	7273	7475	7305	423	2220	500	5320	10	1	83817936	6253	42.87	4.54	12	0.16	174.00	1643.00	14630	20240612	-49.01	3173	20231010	135.11	14630	-49.01	20240612	6740	10.68	20240909	14630	-49.01	20240612	3330	124.02	20231010	3.53	N	025320	500	423 억	5727226	N	N	12	N	N
49	20240923	090350	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7420	20	2	0.27	191791750	25906	3.81	7400	7430	7380	9620	5180	7400	7403.48	6.83	-10759	7613	7506	7443	7336	7273	7475	7305	423	2220	500	5320	10	1	83817936	6219	42.64	4.52	12	0.03	174.00	1643.00	14630	20240612	-49.28	3173	20231010	133.85	14630	-49.28	20240612	6740	10.09	20240909	14630	-49.28	20240612	3330	122.82	20231010	3.53	N	025320	500	423 억	5727226	N	N	12	N	N
50	20240913	160335	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7350	-60	5	-0.81	4963170370	676703	59.99	7330	7440	7240	9630	5190	7410	7334.25	7.22	-82591	7736	7572	7306	7142	6876	7655	7225	423	2220	500	5330	10	1	83817936	6161	42.24	4.47	12	0.81	174.00	1643.00	14630	20240612	-49.76	3173	20231010	131.64	14630	-49.76	20240612	6740	9.05	20240909	14630	-49.76	20240612	3330	120.72	20231010	3.63	N	025320	500	423 억	6048068	N	N	1180	N	N
51	20240913	150339	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7370	-40	5	-0.54	4235205830	577756	51.22	7330	7440	7240	9630	5190	7410	7330.44	7.22	-112645	7736	7572	7306	7142	6876	7655	7225	423	2220	500	5330	10	1	83817936	6177	42.36	4.49	12	0.69	174.00	1643.00	14630	20240612	-49.62	3173	20231010	132.27	14630	-49.62	20240612	6740	9.35	20240909	14630	-49.62	20240612	3330	121.32	20231010	3.63	N	025320	500	423 억	6048068	N	N	626	N	N
52	20240913	140340	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7280	-130	5	-1.75	3733271490	509384	45.16	7330	7440	7240	9630	5190	7410	7328.99	7.22	-100324	7736	7572	7306	7142	6876	7655	7225	423	2220	500	5330	10	1	83817936	6102	41.84	4.43	12	0.61	174.00	1643.00	14630	20240612	-50.24	3173	20231010	129.44	14630	-50.24	20240612	6740	8.01	20240909	14630	-50.24	20240612	3330	118.62	20231010	3.63	N	025320	500	423 억	6048068	N	N	626	N	N
53	20240913	130337	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7260	-150	5	-2.02	3576303300	487790	43.24	7330	7440	7240	9630	5190	7410	7331.65	7.22	-94236	7736	7572	7306	7142	6876	7655	7225	423	2220	500	5330	10	1	83817936	6085	41.72	4.42	12	0.58	174.00	1643.00	14630	20240612	-50.38	3173	20231010	128.81	14630	-50.38	20240612	6740	7.72	20240909	14630	-50.38	20240612	3330	118.02	20231010	3.63	N	025320	500	423 억	6048068	N	N	626	N	N
54	20240913	120337	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7260	-150	5	-2.02	3353248580	457093	40.52	7330	7440	7240	9630	5190	7410	7336.03	7.22	-82702	7736	7572	7306	7142	6876	7655	7225	423	2220	500	5330	10	1	83817936	6085	41.72	4.42	12	0.55	174.00	1643.00	14630	20240612	-50.38	3173	20231010	128.81	14630	-50.38	20240612	6740	7.72	20240909	14630	-50.38	20240612	3330	118.02	20231010	3.63	N	025320	500	423 억	6048068	N	N	626	N	N
55	20240913	110338	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7320	-90	5	-1.21	2519076320	342548	30.37	7330	7440	7310	9630	5190	7410	7353.94	7.22	-52917	7736	7572	7306	7142	6876	7655	7225	423	2220	500	5330	10	1	83817936	6135	42.07	4.46	12	0.41	174.00	1643.00	14630	20240612	-49.97	3173	20231010	130.70	14630	-49.97	20240612	6740	8.61	20240909	14630	-49.97	20240612	3330	119.82	20231010	3.63	N	025320	500	423 억	6048068	N	N	626	N	N
56	20240913	100338	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7350	-60	5	-0.81	1873352000	254446	22.56	7330	7440	7330	9630	5190	7410	7362.47	7.22	-25966	7736	7572	7306	7142	6876	7655	7225	423	2220	500	5330	10	1	83817936	6161	42.24	4.47	12	0.30	174.00	1643.00	14630	20240612	-49.76	3173	20231010	131.64	14630	-49.76	20240612	6740	9.05	20240909	14630	-49.76	20240612	3330	120.72	20231010	3.63	N	025320	500	423 억	6048068	N	N	626	N	N
57	20240913	090339	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7410	0	3	0.00	448091310	60904	5.40	7330	7440	7330	9630	5190	7410	7357.34	7.22	4325	7736	7572	7306	7142	6876	7655	7225	423	2220	500	5330	10	1	83817936	6211	42.59	4.51	12	0.07	174.00	1643.00	14630	20240612	-49.35	3173	20231010	133.53	14630	-49.35	20240612	6740	9.94	20240909	14630	-49.35	20240612	3330	122.52	20231010	3.63	N	025320	500	423 억	6048068	N	N	626	N	N
58	20240912	160336	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7410	440	2	6.31	8154398190	1111106	180.57	7040	7470	7040	9060	4880	6970	7338.33	7.10	152180	7230	7100	7030	6900	6830	7065	6865	423	2090	500	5010	10	1	83817936	6211	42.59	4.51	12	1.33	174.00	1643.00	14630	20240612	-49.35	3173	20231010	133.53	14630	-49.35	20240612	6740	9.94	20240909	14630	-49.35	20240612	3330	122.52	20231010	3.59	N	025320	500	423 억	5949335	N	N	626	N	N
59	20240912	150336	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7430	460	2	6.60	6852874910	935918	152.10	7040	7430	7040	9060	4880	6970	7322.09	7.10	159582	7230	7100	7030	6900	6830	7065	6865	423	2090	500	5010	10	1	83817936	6228	42.70	4.52	12	1.12	174.00	1643.00	14630	20240612	-49.21	3173	20231010	134.16	14630	-49.21	20240612	6740	10.24	20240909	14630	-49.21	20240612	3330	123.12	20231010	3.59	N	025320	500	423 억	5949335	N	N	2350	N	N
60	20240912	140338	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7350	380	2	5.45	6058016600	828259	134.60	7040	7410	7040	9060	4880	6970	7314.16	7.10	123970	7230	7100	7030	6900	6830	7065	6865	423	2090	500	5010	10	1	83817936	6161	42.24	4.47	12	0.99	174.00	1643.00	14630	20240612	-49.76	3173	20231010	131.64	14630	-49.76	20240612	6740	9.05	20240909	14630	-49.76	20240612	3330	120.72	20231010	3.59	N	025320	500	423 억	5949335	N	N	2350	N	N
61	20240912	130337	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7340	370	2	5.31	5592478600	764890	124.30	7040	7410	7040	9060	4880	6970	7311.48	7.10	135490	7230	7100	7030	6900	6830	7065	6865	423	2090	500	5010	10	1	83817936	6152	42.18	4.47	12	0.91	174.00	1643.00	14630	20240612	-49.83	3173	20231010	131.33	14630	-49.83	20240612	6740	8.90	20240909	14630	-49.83	20240612	3330	120.42	20231010	3.59	N	025320	500	423 억	5949335	N	N	2350	N	N
62	20240912	120334	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7330	360	2	5.16	5362128870	733454	119.20	7040	7410	7040	9060	4880	6970	7310.79	7.10	129036	7230	7100	7030	6900	6830	7065	6865	423	2090	500	5010	10	1	83817936	6144	42.13	4.46	12	0.88	174.00	1643.00	14630	20240612	-49.90	3173	20231010	131.01	14630	-49.90	20240612	6740	8.75	20240909	14630	-49.90	20240612	3330	120.12	20231010	3.59	N	025320	500	423 억	5949335	N	N	2350	N	N
63	20240912	110336	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7270	300	2	4.30	4771617820	652515	106.04	7040	7410	7040	9060	4880	6970	7312.66	7.10	116479	7230	7100	7030	6900	6830	7065	6865	423	2090	500	5010	10	1	83817936	6094	41.78	4.42	12	0.78	174.00	1643.00	14630	20240612	-50.31	3173	20231010	129.12	14630	-50.31	20240612	6740	7.86	20240909	14630	-50.31	20240612	3330	118.32	20231010	3.59	N	025320	500	423 억	5949335	N	N	2350	N	N
64	20240912	100336	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7270	300	2	4.30	4180460560	571207	92.83	7040	7410	7040	9060	4880	6970	7318.64	7.10	114942	7230	7100	7030	6900	6830	7065	6865	423	2090	500	5010	10	1	83817936	6094	41.78	4.42	12	0.68	174.00	1643.00	14630	20240612	-50.31	3173	20231010	129.12	14630	-50.31	20240612	6740	7.86	20240909	14630	-50.31	20240612	3330	118.32	20231010	3.59	N	025320	500	423 억	5949335	N	N	2350	N	N
65	20240912	090336	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7290	320	2	4.59	901983840	124518	20.24	7040	7360	7040	9060	4880	6970	7243.80	7.10	49820	7230	7100	7030	6900	6830	7065	6865	423	2090	500	5010	10	1	83817936	6110	41.90	4.44	12	0.15	174.00	1643.00	14630	20240612	-50.17	3173	20231010	129.75	14630	-50.17	20240612	6740	8.16	20240909	14630	-50.17	20240612	3330	118.92	20231010	3.59	N	025320	500	423 억	5949335	N	N	2350	N	N
66	20240911	160331	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6970	-80	5	-1.13	4228268320	600256	70.79	7080	7160	6960	9160	4940	7050	7044.52	7.16	-68182	7423	7236	7123	6936	6823	7180	6880	423	2110	500	5070	10	1	83817936	5842	40.06	4.24	12	0.72	174.00	1643.00	14630	20240612	-52.36	3173	20231010	119.67	14630	-52.36	20240612	6740	3.41	20240909	14630	-52.36	20240612	3330	109.31	20231010	3.64	N	025320	500	423 억	6001547	N	N	2350	N	N
67	20240911	150333	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6990	-60	5	-0.85	3822912500	542185	63.94	7080	7160	6960	9160	4940	7050	7050.94	7.16	-93371	7423	7236	7123	6936	6823	7180	6880	423	2110	500	5070	10	1	83817936	5859	40.17	4.25	12	0.65	174.00	1643.00	14630	20240612	-52.22	3173	20231010	120.30	14630	-52.22	20240612	6740	3.71	20240909	14630	-52.22	20240612	3330	109.91	20231010	3.64	N	025320	500	423 억	6001547	N	N	3949	N	N
68	20240911	140333	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7060	10	2	0.14	2912731120	412196	48.61	7080	7160	7010	9160	4940	7050	7066.37	7.16	-59099	7423	7236	7123	6936	6823	7180	6880	423	2110	500	5070	10	1	83817936	5918	40.57	4.30	12	0.49	174.00	1643.00	14630	20240612	-51.74	3173	20231010	122.50	14630	-51.74	20240612	6740	4.75	20240909	14630	-51.74	20240612	3330	112.01	20231010	3.64	N	025320	500	423 억	6001547	N	N	3949	N	N
69	20240911	130331	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7040	-10	5	-0.14	2469132030	349274	41.19	7080	7160	7010	9160	4940	7050	7069.33	7.16	-51643	7423	7236	7123	6936	6823	7180	6880	423	2110	500	5070	10	1	83817936	5901	40.46	4.28	12	0.42	174.00	1643.00	14630	20240612	-51.88	3173	20231010	121.87	14630	-51.88	20240612	6740	4.45	20240909	14630	-51.88	20240612	3330	111.41	20231010	3.64	N	025320	500	423 억	6001547	N	N	3949	N	N
70	20240911	120335	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7040	-10	5	-0.14	2103277190	297225	35.05	7080	7160	7020	9160	4940	7050	7076.38	7.16	-56502	7423	7236	7123	6936	6823	7180	6880	423	2110	500	5070	10	1	83817936	5901	40.46	4.28	12	0.35	174.00	1643.00	14630	20240612	-51.88	3173	20231010	121.87	14630	-51.88	20240612	6740	4.45	20240909	14630	-51.88	20240612	3330	111.41	20231010	3.64	N	025320	500	423 억	6001547	N	N	3949	N	N
71	20240911	110329	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7040	-10	5	-0.14	1824734880	257656	30.39	7080	7160	7020	9160	4940	7050	7082.06	7.16	-50330	7423	7236	7123	6936	6823	7180	6880	423	2110	500	5070	10	1	83817936	5901	40.46	4.28	12	0.31	174.00	1643.00	14630	20240612	-51.88	3173	20231010	121.87	14630	-51.88	20240612	6740	4.45	20240909	14630	-51.88	20240612	3330	111.41	20231010	3.64	N	025320	500	423 억	6001547	N	N	3949	N	N
72	20240911	100331	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7080	30	2	0.43	1019758560	143653	16.94	7080	7160	7050	9160	4940	7050	7098.76	7.16	2844	7423	7236	7123	6936	6823	7180	6880	423	2110	500	5070	10	1	83817936	5934	40.69	4.31	12	0.17	174.00	1643.00	14630	20240612	-51.61	3173	20231010	123.13	14630	-51.61	20240612	6740	5.04	20240909	14630	-51.61	20240612	3330	112.61	20231010	3.64	N	025320	500	423 억	6001547	N	N	3949	N	N
73	20240911	090333	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7100	50	2	0.71	158666360	22370	2.64	7080	7120	7070	9160	4940	7050	7092.82	7.16	6630	7423	7236	7123	6936	6823	7180	6880	423	2110	500	5070	10	1	83817936	5951	40.80	4.32	12	0.03	174.00	1643.00	14630	20240612	-51.47	3173	20231010	123.76	14630	-51.47	20240612	6740	5.34	20240909	14630	-51.47	20240612	3330	113.21	20231010	3.64	N	025320	500	423 억	6001547	N	N	3949	N	N
74	20240910	160331	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7050	-110	5	-1.54	5906765550	831606	70.56	7260	7310	7010	9300	5020	7160	7103.07	7.17	-99575	7453	7306	7023	6876	6593	7380	6950	423	2140	500	5150	10	1	83817936	5909	40.52	4.29	12	0.99	174.00	1643.00	14630	20240612	-51.81	3173	20231010	122.19	14630	-51.81	20240612	6740	4.60	20240909	14630	-51.81	20240612	3330	111.71	20231010	3.76	N	025320	500	423 억	6012024	N	N	3949	N	N
75	20240910	150333	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7050	-110	5	-1.54	5528016480	777843	66.00	7260	7310	7010	9300	5020	7160	7106.85	7.17	-99018	7453	7306	7023	6876	6593	7380	6950	423	2140	500	5150	10	1	83817936	5909	40.52	4.29	12	0.93	174.00	1643.00	14630	20240612	-51.81	3173	20231010	122.19	14630	-51.81	20240612	6740	4.60	20240909	14630	-51.81	20240612	3330	111.71	20231010	3.76	N	025320	500	423 억	6012024	N	N	0	N	N
76	20240910	140332	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7060	-100	5	-1.40	5001950150	703189	59.66	7260	7310	7010	9300	5020	7160	7113.24	7.17	-104856	7453	7306	7023	6876	6593	7380	6950	423	2140	500	5150	10	1	83817936	5918	40.57	4.30	12	0.84	174.00	1643.00	14630	20240612	-51.74	3173	20231010	122.50	14630	-51.74	20240612	6740	4.75	20240909	14630	-51.74	20240612	3330	112.01	20231010	3.76	N	025320	500	423 억	6012024	N	N	0	N	N
77	20240910	130332	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7080	-80	5	-1.12	4655478840	654231	55.51	7260	7310	7010	9300	5020	7160	7115.96	7.17	-112375	7453	7306	7023	6876	6593	7380	6950	423	2140	500	5150	10	1	83817936	5934	40.69	4.31	12	0.78	174.00	1643.00	14630	20240612	-51.61	3173	20231010	123.13	14630	-51.61	20240612	6740	5.04	20240909	14630	-51.61	20240612	3330	112.61	20231010	3.76	N	025320	500	423 억	6012024	N	N	0	N	N
78	20240910	120331	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7040	-120	5	-1.68	3815236200	534861	45.38	7260	7310	7020	9300	5020	7160	7133.14	7.17	-126752	7453	7306	7023	6876	6593	7380	6950	423	2140	500	5150	10	1	83817936	5901	40.46	4.28	12	0.64	174.00	1643.00	14630	20240612	-51.88	3173	20231010	121.87	14630	-51.88	20240612	6740	4.45	20240909	14630	-51.88	20240612	3330	111.41	20231010	3.76	N	025320	500	423 억	6012024	N	N	0	N	N
79	20240910	110330	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7080	-80	5	-1.12	3263493880	456631	38.74	7260	7310	7070	9300	5020	7160	7146.90	7.17	-98279	7453	7306	7023	6876	6593	7380	6950	423	2140	500	5150	10	1	83817936	5934	40.69	4.31	12	0.54	174.00	1643.00	14630	20240612	-51.61	3173	20231010	123.13	14630	-51.61	20240612	6740	5.04	20240909	14630	-51.61	20240612	3330	112.61	20231010	3.76	N	025320	500	423 억	6012024	N	N	0	N	N
80	20240910	100331	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7100	-60	5	-0.84	2327991830	324726	27.55	7260	7310	7080	9300	5020	7160	7169.10	7.17	-82859	7453	7306	7023	6876	6593	7380	6950	423	2140	500	5150	10	1	83817936	5951	40.80	4.32	12	0.39	174.00	1643.00	14630	20240612	-51.47	3173	20231010	123.76	14630	-51.47	20240612	6740	5.34	20240909	14630	-51.47	20240612	3330	113.21	20231010	3.76	N	025320	500	423 억	6012024	N	N	0	N	N
81	20240910	090330	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7260	100	2	1.40	429369220	59033	5.01	7260	7310	7240	9300	5020	7160	7273.38	7.17	-17711	7453	7306	7023	6876	6593	7380	6950	423	2140	500	5150	10	1	83817936	6085	41.72	4.42	12	0.07	174.00	1643.00	14630	20240612	-50.38	3173	20231010	128.81	14630	-50.38	20240612	6740	7.72	20240909	14630	-50.38	20240612	3330	118.02	20231010	3.76	N	025320	500	423 억	6012024	N	N	0	N	N
82	20240909	160326	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7160	230	2	3.32	8137964920	1164457	78.30	6840	7170	6740	9000	4860	6930	6988.17	7.02	176276	7363	7146	7023	6806	6683	7085	6745	423	2070	500	4980	10	1	83817936	6001	41.15	4.36	12	1.39	174.00	1643.00	14630	20240612	-51.06	3173	20231010	125.65	14630	-51.06	20240612	6740	6.23	20240909	14630	-51.06	20240612	3330	115.02	20231010	3.95	N	025320	500	423 억	5882597	N	N	1	N	N
83	20240909	150327	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7120	190	2	2.74	7632366310	1093763	73.55	6840	7170	6740	9000	4860	6930	6978.09	7.02	171836	7363	7146	7023	6806	6683	7085	6745	423	2070	500	4980	10	1	83817936	5968	40.92	4.33	12	1.30	174.00	1643.00	14630	20240612	-51.33	3173	20231010	124.39	14630	-51.33	20240612	6740	5.64	20240909	14630	-51.33	20240612	3330	113.81	20231010	3.95	N	025320	500	423 억	5882597	N	N	1	N	N
84	20240909	140329	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7100	170	2	2.45	6525637900	938028	63.08	6840	7150	6740	9000	4860	6930	6956.77	7.02	107305	7363	7146	7023	6806	6683	7085	6745	423	2070	500	4980	10	1	83817936	5951	40.80	4.32	12	1.12	174.00	1643.00	14630	20240612	-51.47	3173	20231010	123.76	14630	-51.47	20240612	6740	5.34	20240909	14630	-51.47	20240612	3330	113.21	20231010	3.95	N	025320	500	423 억	5882597	N	N	1	N	N
85	20240909	130326	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7060	130	2	1.88	5543728590	799804	53.78	6840	7070	6740	9000	4860	6930	6931.36	7.02	75445	7363	7146	7023	6806	6683	7085	6745	423	2070	500	4980	10	1	83817936	5918	40.57	4.30	12	0.95	174.00	1643.00	14630	20240612	-51.74	3173	20231010	122.50	14630	-51.74	20240612	6740	4.75	20240909	14630	-51.74	20240612	3330	112.01	20231010	3.95	N	025320	500	423 억	5882597	N	N	1	N	N
86	20240909	120326	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7050	120	2	1.73	5125166260	740429	49.79	6840	7070	6740	9000	4860	6930	6921.89	7.02	75081	7363	7146	7023	6806	6683	7085	6745	423	2070	500	4980	10	1	83817936	5909	40.52	4.29	12	0.88	174.00	1643.00	14630	20240612	-51.81	3173	20231010	122.19	14630	-51.81	20240612	6740	4.60	20240909	14630	-51.81	20240612	3330	111.71	20231010	3.95	N	025320	500	423 억	5882597	N	N	1	N	N
87	20240909	110326	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6980	50	2	0.72	4129412760	598387	40.24	6840	7040	6740	9000	4860	6930	6900.90	7.02	80990	7363	7146	7023	6806	6683	7085	6745	423	2070	500	4980	10	1	83817936	5850	40.11	4.25	12	0.71	174.00	1643.00	14630	20240612	-52.29	3173	20231010	119.98	14630	-52.29	20240612	6740	3.56	20240909	14630	-52.29	20240612	3330	109.61	20231010	3.95	N	025320	500	423 억	5882597	N	N	1	N	N
88	20240909	100329	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6970	40	2	0.58	3418442120	496251	33.37	6840	7040	6740	9000	4860	6930	6888.53	7.02	57141	7363	7146	7023	6806	6683	7085	6745	423	2070	500	4980	10	1	83817936	5842	40.06	4.24	12	0.59	174.00	1643.00	14630	20240612	-52.36	3173	20231010	119.67	14630	-52.36	20240612	6740	3.41	20240909	14630	-52.36	20240612	3330	109.31	20231010	3.95	N	025320	500	423 억	5882597	N	N	1	N	N
89	20240909	090325	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6770	-160	5	-2.31	579250220	84929	5.71	6840	6860	6770	9000	4860	6930	6820.27	7.02	18217	7363	7146	7023	6806	6683	7085	6745	423	2070	500	4980	10	1	83817936	5674	38.91	4.12	12	0.10	174.00	1643.00	14630	20240612	-53.73	3173	20231010	113.36	14630	-53.73	20240612	6770	0.00	20240909	14630	-53.73	20240612	3330	103.30	20231010	3.95	N	025320	500	423 억	5882597	N	N	1	N	N
90	20240906	160323	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6930	-190	5	-2.67	10077959530	1437269	98.62	7120	7240	6900	9250	4990	7120	7012.09	6.88	145445	7586	7352	7206	6972	6826	7280	6900	423	2130	500	5120	10	1	83817936	5809	39.83	4.22	12	1.71	174.00	1643.00	14630	20240612	-52.63	3173	20231010	118.41	14630	-52.63	20240612	6900	0.43	20240906	14630	-52.63	20240612	3330	108.11	20231010	4.10	N	025320	500	423 억	5770666	N	N	1	N	N
91	20240906	150328	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6970	-150	5	-2.11	9413260150	1341671	92.06	7120	7240	6900	9250	4990	7120	7016.07	6.88	108157	7586	7352	7206	6972	6826	7280	6900	423	2130	500	5120	10	1	83817936	5842	40.06	4.24	12	1.60	174.00	1643.00	14630	20240612	-52.36	3173	20231010	119.67	14630	-52.36	20240612	6900	1.01	20240906	14630	-52.36	20240612	3330	109.31	20231010	4.10	N	025320	500	423 억	5770666	N	N	1	N	N
92	20240906	140329	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6960	-160	5	-2.25	7869539880	1118906	76.78	7120	7240	6910	9250	4990	7120	7033.24	6.88	12751	7586	7352	7206	6972	6826	7280	6900	423	2130	500	5120	10	1	83817936	5834	40.00	4.24	12	1.33	174.00	1643.00	14630	20240612	-52.43	3173	20231010	119.35	14630	-52.43	20240612	6910	0.72	20240906	14630	-52.43	20240612	3330	109.01	20231010	4.10	N	025320	500	423 억	5770666	N	N	1	N	N
93	20240906	130325	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6990	-130	5	-1.83	7253076420	1030616	70.72	7120	7240	6910	9250	4990	7120	7037.61	6.88	16577	7586	7352	7206	6972	6826	7280	6900	423	2130	500	5120	10	1	83817936	5859	40.17	4.25	12	1.23	174.00	1643.00	14630	20240612	-52.22	3173	20231010	120.30	14630	-52.22	20240612	6910	1.16	20240906	14630	-52.22	20240612	3330	109.91	20231010	4.10	N	025320	500	423 억	5770666	N	N	1	N	N
94	20240906	120328	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6920	-200	5	-2.81	6312217200	895437	61.44	7120	7240	6910	9250	4990	7120	7049.31	6.88	7336	7586	7352	7206	6972	6826	7280	6900	423	2130	500	5120	10	1	83817936	5800	39.77	4.21	12	1.07	174.00	1643.00	14630	20240612	-52.70	3173	20231010	118.09	14630	-52.70	20240612	6910	0.14	20240906	14630	-52.70	20240612	3330	107.81	20231010	4.10	N	025320	500	423 억	5770666	N	N	1	N	N
95	20240906	110329	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7000	-120	5	-1.69	5052826860	714189	49.01	7120	7240	6930	9250	4990	7120	7074.91	6.88	9382	7586	7352	7206	6972	6826	7280	6900	423	2130	500	5120	10	1	83817936	5867	40.23	4.26	12	0.85	174.00	1643.00	14630	20240612	-52.15	3173	20231010	120.61	14630	-52.15	20240612	6930	1.01	20240906	14630	-52.15	20240612	3330	110.21	20231010	4.10	N	025320	500	423 억	5770666	N	N	1	N	N
96	20240906	100325	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7040	-80	5	-1.12	3170006560	445273	30.55	7120	7240	7030	9250	4990	7120	7119.24	6.88	-38676	7586	7352	7206	6972	6826	7280	6900	423	2130	500	5120	10	1	83817936	5901	40.46	4.28	12	0.53	174.00	1643.00	14630	20240612	-51.88	3173	20231010	121.87	14630	-51.88	20240612	7030	0.14	20240906	14630	-51.88	20240612	3330	111.41	20231010	4.10	N	025320	500	423 억	5770666	N	N	1	N	N
97	20240906	090328	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7220	100	2	1.40	588009880	82151	5.64	7120	7220	7120	9250	4990	7120	7157.69	6.88	20035	7586	7352	7206	6972	6826	7280	6900	423	2130	500	5120	10	1	83817936	6052	41.49	4.39	12	0.10	174.00	1643.00	14630	20240612	-50.65	3173	20231010	127.54	14630	-50.65	20240612	7050	2.41	20240207	14630	-50.65	20240612	3330	116.82	20231010	4.10	N	025320	500	423 억	5770666	N	N	1	N	N
98	20240905	160321	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7120	-200	5	-2.73	10325785360	1435578	104.18	7400	7440	7060	9510	5130	7320	7192.90	6.97	304061	7646	7482	7376	7212	7106	7430	7160	423	2190	500	5270	10	1	83817936	5968	40.92	4.33	12	1.71	174.00	1643.00	14630	20240612	-51.33	3173	20231010	124.39	14630	-51.33	20240612	7050	0.99	20240207	14630	-51.33	20240612	3330	113.81	20231010	4.14	N	025320	500	423 억	5839109	N	N	1	N	N
99	20240905	150327	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7180	-140	5	-1.91	9555828060	1327840	96.36	7400	7440	7060	9510	5130	7320	7196.51	6.97	256981	7646	7482	7376	7212	7106	7430	7160	423	2190	500	5270	10	1	83817936	6018	41.26	4.37	12	1.58	174.00	1643.00	14630	20240612	-50.92	3173	20231010	126.28	14630	-50.92	20240612	7050	1.84	20240207	14630	-50.92	20240612	3330	115.62	20231010	4.14	N	025320	500	423 억	5839109	N	N	1553	N	N
100	20240905	140325	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7100	-220	5	-3.01	8424970280	1169669	84.88	7400	7440	7060	9510	5130	7320	7202.86	6.97	199617	7646	7482	7376	7212	7106	7430	7160	423	2190	500	5270	10	1	83817936	5951	40.80	4.32	12	1.40	174.00	1643.00	14630	20240612	-51.47	3173	20231010	123.76	14630	-51.47	20240612	7050	0.71	20240207	14630	-51.47	20240612	3330	113.21	20231010	4.14	N	025320	500	423 억	5839109	N	N	1553	N	N
101	20240905	130327	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7080	-240	5	-3.28	7542272950	1045540	75.88	7400	7440	7060	9510	5130	7320	7213.75	6.97	166356	7646	7482	7376	7212	7106	7430	7160	423	2190	500	5270	10	1	83817936	5934	40.69	4.31	12	1.25	174.00	1643.00	14630	20240612	-51.61	3173	20231010	123.13	14630	-51.61	20240612	7050	0.43	20240207	14630	-51.61	20240612	3330	112.61	20231010	4.14	N	025320	500	423 억	5839109	N	N	1553	N	N
102	20240905	120323	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7170	-150	5	-2.05	5629683920	776097	56.32	7400	7440	7070	9510	5130	7320	7253.83	6.97	69385	7646	7482	7376	7212	7106	7430	7160	423	2190	500	5270	10	1	83817936	6010	41.21	4.36	12	0.93	174.00	1643.00	14630	20240612	-50.99	3173	20231010	125.97	14630	-50.99	20240612	7050	1.70	20240207	14630	-50.99	20240612	3330	115.32	20231010	4.14	N	025320	500	423 억	5839109	N	N	1553	N	N
103	20240905	110324	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7230	-90	5	-1.23	3509739820	479625	34.81	7400	7440	7180	9510	5130	7320	7317.67	6.97	-58202	7646	7482	7376	7212	7106	7430	7160	423	2190	500	5270	10	1	83817936	6060	41.55	4.40	12	0.57	174.00	1643.00	14630	20240612	-50.58	3173	20231010	127.86	14630	-50.58	20240612	7050	2.55	20240207	14630	-50.58	20240612	3330	117.12	20231010	4.14	N	025320	500	423 억	5839109	N	N	1553	N	N
104	20240905	100324	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7350	30	2	0.41	1973434830	268075	19.45	7400	7440	7300	9510	5130	7320	7361.52	6.97	-65704	7646	7482	7376	7212	7106	7430	7160	423	2190	500	5270	10	1	83817936	6161	42.24	4.47	12	0.32	174.00	1643.00	14630	20240612	-49.76	3173	20231010	131.64	14630	-49.76	20240612	7050	4.26	20240207	14630	-49.76	20240612	3330	120.72	20231010	4.14	N	025320	500	423 억	5839109	N	N	1553	N	N
105	20240905	090326	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7400	80	2	1.09	256817540	34648	2.51	7400	7440	7380	9510	5130	7320	7412.45	6.97	-15218	7646	7482	7376	7212	7106	7430	7160	423	2190	500	5270	10	1	83817936	6203	42.53	4.50	12	0.04	174.00	1643.00	14630	20240612	-49.42	3173	20231010	133.22	14630	-49.42	20240612	7050	4.96	20240207	14630	-49.42	20240612	3330	122.22	20231010	4.14	N	025320	500	423 억	5839109	N	N	1553	N	N
106	20240904	160319	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7320	-390	5	-5.06	10016082290	1356834	198.56	7480	7540	7270	10020	5400	7710	7382.41	6.76	161837	8030	7870	7790	7630	7550	7830	7590	423	2310	500	5550	10	1	83817936	6135	42.07	4.46	12	1.62	174.00	1643.00	14630	20240612	-49.97	3173	20231010	130.70	14630	-49.97	20240612	7050	3.83	20240207	14630	-49.97	20240612	3330	119.82	20231010	4.07	N	025320	500	423 억	5667491	N	N	1553	N	N
107	20240904	150323	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7350	-360	5	-4.67	9234767060	1250200	182.95	7480	7540	7270	10020	5400	7710	7386.63	6.76	147512	8030	7870	7790	7630	7550	7830	7590	423	2310	500	5550	10	1	83817936	6161	42.24	4.47	12	1.49	174.00	1643.00	14630	20240612	-49.76	3173	20231010	131.64	14630	-49.76	20240612	7050	4.26	20240207	14630	-49.76	20240612	3330	120.72	20231010	4.07	N	025320	500	423 억	5667491	N	N	5	N	N
108	20240904	140323	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7310	-400	5	-5.19	8292010150	1121500	164.12	7480	7540	7270	10020	5400	7710	7393.68	6.76	113342	8030	7870	7790	7630	7550	7830	7590	423	2310	500	5550	10	1	83817936	6127	42.01	4.45	12	1.34	174.00	1643.00	14630	20240612	-50.03	3173	20231010	130.38	14630	-50.03	20240612	7050	3.69	20240207	14630	-50.03	20240612	3330	119.52	20231010	4.07	N	025320	500	423 억	5667491	N	N	5	N	N
109	20240904	130322	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7350	-360	5	-4.67	7140828820	964271	141.11	7480	7540	7270	10020	5400	7710	7405.42	6.76	77643	8030	7870	7790	7630	7550	7830	7590	423	2310	500	5550	10	1	83817936	6161	42.24	4.47	12	1.15	174.00	1643.00	14630	20240612	-49.76	3173	20231010	131.64	14630	-49.76	20240612	7050	4.26	20240207	14630	-49.76	20240612	3330	120.72	20231010	4.07	N	025320	500	423 억	5667491	N	N	5	N	N
110	20240904	120321	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7390	-320	5	-4.15	5436119680	731735	107.08	7480	7540	7330	10020	5400	7710	7429.08	6.76	61176	8030	7870	7790	7630	7550	7830	7590	423	2310	500	5550	10	1	83817936	6194	42.47	4.50	12	0.87	174.00	1643.00	14630	20240612	-49.49	3173	20231010	132.90	14630	-49.49	20240612	7050	4.82	20240207	14630	-49.49	20240612	3330	121.92	20231010	4.07	N	025320	500	423 억	5667491	N	N	5	N	N
111	20240904	110321	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7430	-280	5	-3.63	4698304220	632195	92.51	7480	7540	7330	10020	5400	7710	7431.73	6.76	76661	8030	7870	7790	7630	7550	7830	7590	423	2310	500	5550	10	1	83817936	6228	42.70	4.52	12	0.75	174.00	1643.00	14630	20240612	-49.21	3173	20231010	134.16	14630	-49.21	20240612	7050	5.39	20240207	14630	-49.21	20240612	3330	123.12	20231010	4.07	N	025320	500	423 억	5667491	N	N	5	N	N
112	20240904	100323	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7420	-290	5	-3.76	3662167910	492750	72.11	7480	7540	7330	10020	5400	7710	7432.10	6.76	73533	8030	7870	7790	7630	7550	7830	7590	423	2310	500	5550	10	1	83817936	6219	42.64	4.52	12	0.59	174.00	1643.00	14630	20240612	-49.28	3173	20231010	133.85	14630	-49.28	20240612	7050	5.25	20240207	14630	-49.28	20240612	3330	122.82	20231010	4.07	N	025320	500	423 억	5667491	N	N	5	N	N
113	20240904	090321	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7460	-250	5	-3.24	961806440	129594	18.96	7480	7480	7330	10020	5400	7710	7421.69	6.76	51954	8030	7870	7790	7630	7550	7830	7590	423	2310	500	5550	10	1	83817936	6253	42.87	4.54	12	0.15	174.00	1643.00	14630	20240612	-49.01	3173	20231010	135.11	14630	-49.01	20240612	7050	5.82	20240207	14630	-49.01	20240612	3330	124.02	20231010	4.07	N	025320	500	423 억	5667491	N	N	5	N	N
114	20240903	160318	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7710	-90	5	-1.15	5202299820	668369	54.63	7770	7950	7710	10140	5460	7800	7784.20	6.72	24372	8240	8020	7910	7690	7580	7965	7635	423	2340	500	5610	10	1	83817936	6462	44.31	4.69	12	0.80	174.00	1643.00	14630	20240612	-47.30	3173	20231010	142.99	14630	-47.30	20240612	7050	9.36	20240207	14630	-47.30	20240612	3330	131.53	20231010	4.11	N	025320	500	423 억	5630659	N	N	5	N	N
115	20240903	150319	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7740	-60	5	-0.77	4588889960	588949	48.14	7770	7950	7720	10140	5460	7800	7791.62	6.72	3890	8240	8020	7910	7690	7580	7965	7635	423	2340	500	5610	10	1	83817936	6488	44.48	4.71	12	0.70	174.00	1643.00	14630	20240612	-47.10	3173	20231010	143.93	14630	-47.10	20240612	7050	9.79	20240207	14630	-47.10	20240612	3330	132.43	20231010	4.11	N	025320	500	423 억	5630659	N	N	3247	N	N
116	20240903	140320	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7770	-30	5	-0.38	4168051340	534564	43.69	7770	7950	7720	10140	5460	7800	7797.09	6.72	-9635	8240	8020	7910	7690	7580	7965	7635	423	2340	500	5610	10	1	83817936	6513	44.66	4.73	12	0.64	174.00	1643.00	14630	20240612	-46.89	3173	20231010	144.88	14630	-46.89	20240612	7050	10.21	20240207	14630	-46.89	20240612	3330	133.33	20231010	4.11	N	025320	500	423 억	5630659	N	N	3247	N	N
117	20240903	130319	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7770	-30	5	-0.38	3616449010	463319	37.87	7770	7950	7730	10140	5460	7800	7805.56	6.72	-8495	8240	8020	7910	7690	7580	7965	7635	423	2340	500	5610	10	1	83817936	6513	44.66	4.73	12	0.55	174.00	1643.00	14630	20240612	-46.89	3173	20231010	144.88	14630	-46.89	20240612	7050	10.21	20240207	14630	-46.89	20240612	3330	133.33	20231010	4.11	N	025320	500	423 억	5630659	N	N	3247	N	N
118	20240903	120317	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7790	-10	5	-0.13	3201655170	409905	33.50	7770	7950	7730	10140	5460	7800	7810.80	6.72	-176	8240	8020	7910	7690	7580	7965	7635	423	2340	500	5610	10	1	83817936	6529	44.77	4.74	12	0.49	174.00	1643.00	14630	20240612	-46.75	3173	20231010	145.51	14630	-46.75	20240612	7050	10.50	20240207	14630	-46.75	20240612	3330	133.93	20231010	4.11	N	025320	500	423 억	5630659	N	N	3247	N	N
119	20240903	110315	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7840	40	2	0.51	2847180880	364483	29.79	7770	7950	7730	10140	5460	7800	7811.65	6.72	12230	8240	8020	7910	7690	7580	7965	7635	423	2340	500	5610	10	1	83817936	6571	45.06	4.77	12	0.43	174.00	1643.00	14630	20240612	-46.41	3173	20231010	147.08	14630	-46.41	20240612	7050	11.21	20240207	14630	-46.41	20240612	3330	135.44	20231010	4.11	N	025320	500	423 억	5630659	N	N	3247	N	N
120	20240903	100316	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7820	20	2	0.26	1845863150	236009	19.29	7770	7950	7750	10140	5460	7800	7821.42	6.72	12450	8240	8020	7910	7690	7580	7965	7635	423	2340	500	5610	10	1	83817936	6555	44.94	4.76	12	0.28	174.00	1643.00	14630	20240612	-46.55	3173	20231010	146.45	14630	-46.55	20240612	7050	10.92	20240207	14630	-46.55	20240612	3330	134.83	20231010	4.11	N	025320	500	423 억	5630659	N	N	3247	N	N
121	20240903	090317	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7870	70	2	0.90	292522920	37502	3.07	7770	7880	7770	10140	5460	7800	7800.21	6.72	13525	8240	8020	7910	7690	7580	7965	7635	423	2340	500	5610	10	1	83817936	6596	45.23	4.79	12	0.04	174.00	1643.00	14630	20240612	-46.21	3173	20231010	148.03	14630	-46.21	20240612	7050	11.63	20240207	14630	-46.21	20240612	3330	136.34	20231010	4.11	N	025320	500	423 억	5630659	N	N	3247	N	N
122	20240902	160314	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7800	-100	5	-1.27	9458252260	1188544	98.26	8010	8130	7800	10270	5530	7900	7958.34	6.93	-209983	8146	8022	7836	7712	7526	8085	7775	423	2370	500	5680	10	1	83817936	6538	44.83	4.75	12	1.42	174.00	1643.00	14630	20240612	-46.68	3173	20231010	145.82	14630	-46.68	20240612	7050	10.64	20240207	14630	-46.68	20240612	3330	134.23	20231010	4.25	N	025320	500	423 억	5809944	N	N	3247	N	N
123	20240902	150317	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7880	-20	5	-0.25	8462499230	1061259	87.74	8010	8130	7860	10270	5530	7900	7974.02	6.93	-219956	8146	8022	7836	7712	7526	8085	7775	423	2370	500	5680	10	1	83817936	6605	45.29	4.80	12	1.27	174.00	1643.00	14630	20240612	-46.14	3173	20231010	148.35	14630	-46.14	20240612	7050	11.77	20240207	14630	-46.14	20240612	3330	136.64	20231010	4.25	N	025320	500	423 억	5809944	N	N	3199	N	N
124	20240902	140318	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	8000	100	2	1.27	7323828430	917547	75.85	8010	8130	7860	10270	5530	7900	7981.97	6.93	-182384	8146	8022	7836	7712	7526	8085	7775	423	2370	500	5680	10	1	83817936	6705	45.98	4.87	12	1.09	174.00	1643.00	14630	20240612	-45.32	3173	20231010	152.13	14630	-45.32	20240612	7050	13.48	20240207	14630	-45.32	20240612	3330	140.24	20231010	4.25	N	025320	500	423 억	5809944	N	N	3199	N	N
125	20240902	130316	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7920	20	2	0.25	6718503510	841591	69.58	8010	8130	7860	10270	5530	7900	7983.10	6.93	-197607	8146	8022	7836	7712	7526	8085	7775	423	2370	500	5680	10	1	83817936	6638	45.52	4.82	12	1.00	174.00	1643.00	14630	20240612	-45.86	3173	20231010	149.61	14630	-45.86	20240612	7050	12.34	20240207	14630	-45.86	20240612	3330	137.84	20231010	4.25	N	025320	500	423 억	5809944	N	N	3199	N	N
126	20240902	120318	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7940	40	2	0.51	6524160150	817046	67.55	8010	8130	7860	10270	5530	7900	7985.06	6.93	-193971	8146	8022	7836	7712	7526	8085	7775	423	2370	500	5680	10	1	83817936	6655	45.63	4.83	12	0.97	174.00	1643.00	14630	20240612	-45.73	3173	20231010	150.24	14630	-45.73	20240612	7050	12.62	20240207	14630	-45.73	20240612	3330	138.44	20231010	4.25	N	025320	500	423 억	5809944	N	N	3199	N	N
127	20240902	110316	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7880	-20	5	-0.25	6117601300	765657	63.30	8010	8130	7870	10270	5530	7900	7990.00	6.93	-182089	8146	8022	7836	7712	7526	8085	7775	423	2370	500	5680	10	1	83817936	6605	45.29	4.80	12	0.91	174.00	1643.00	14630	20240612	-46.14	3173	20231010	148.35	14630	-46.14	20240612	7050	11.77	20240207	14630	-46.14	20240612	3330	136.64	20231010	4.25	N	025320	500	423 억	5809944	N	N	3199	N	N
128	20240902	100315	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	7960	60	2	0.76	4490438710	560270	46.32	8010	8130	7900	10270	5530	7900	8014.78	6.93	-124236	8146	8022	7836	7712	7526	8085	7775	423	2370	500	5680	10	1	83817936	6672	45.75	4.84	12	0.67	174.00	1643.00	14630	20240612	-45.59	3173	20231010	150.87	14630	-45.59	20240612	7050	12.91	20240207	14630	-45.59	20240612	3330	139.04	20231010	4.25	N	025320	500	423 억	5809944	N	N	3199	N	N
129	20240902	090313	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	8010	110	2	1.39	433274810	54139	4.48	8010	8020	7960	10270	5530	7900	8003.01	6.93	-25991	8146	8022	7836	7712	7526	8085	7775	423	2370	500	5680	10	1	83817936	6714	46.03	4.88	12	0.06	174.00	1643.00	14630	20240612	-45.25	3173	20231010	152.44	14630	-45.25	20240612	7050	13.62	20240207	14630	-45.25	20240612	3330	140.54	20231010	4.25	N	025320	500	423 억	5809944	N	N	3199	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History