KissMeData/084850/price/prices-20240901.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

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

59 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	marketWarningCode	shortOverheated
2	20240930	160710	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20450	-100	5	-0.49	381404950	18569	41.39	20950	21500	20250	26700	14400	20550	20539.88	3.22	-2647	21716	21132	20716	20132	19716	20925	19925	116	6150	500	14790	50	1	22682934	4639	-14.05	1.88	12	0.08	-1455.00	10897.00	30500	20231226	-32.95	16010	20240805	27.73	30200	-32.28	20240109	16010	27.73	20240805	30500	-32.95	20231226	16010	27.73	20240805	0.17	N	084850	500	115 억	731448	N	N	205	N	00	N
3	20240930	150720	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20650	100	2	0.49	335015400	16310	36.35	20950	21500	20250	26700	14400	20550	20540.49	3.22	-2349	21716	21132	20716	20132	19716	20925	19925	116	6150	500	14790	50	1	22682934	4684	-14.19	1.90	12	0.07	-1455.00	10897.00	30500	20231226	-32.30	16010	20240805	28.98	30200	-31.62	20240109	16010	28.98	20240805	30500	-32.30	20231226	16010	28.98	20240805	0.17	N	084850	500	115 억	731448	N	N	296	N	00	N
4	20240930	140719	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20500	-50	5	-0.24	270781000	13174	29.36	20950	21500	20250	26700	14400	20550	20554.20	3.22	-2407	21716	21132	20716	20132	19716	20925	19925	116	6150	500	14790	50	1	22682934	4650	-14.09	1.88	12	0.06	-1455.00	10897.00	30500	20231226	-32.79	16010	20240805	28.04	30200	-32.12	20240109	16010	28.04	20240805	30500	-32.79	20231226	16010	28.04	20240805	0.17	N	084850	500	115 억	731448	N	N	296	N	00	N
5	20240930	130717	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20550	0	3	0.00	183437550	8938	19.92	20950	21500	20250	26700	14400	20550	20523.33	3.22	-2452	21716	21132	20716	20132	19716	20925	19925	116	6150	500	14790	50	1	22682934	4661	-14.12	1.89	12	0.04	-1455.00	10897.00	30500	20231226	-32.62	16010	20240805	28.36	30200	-31.95	20240109	16010	28.36	20240805	30500	-32.62	20231226	16010	28.36	20240805	0.17	N	084850	500	115 억	731448	N	N	296	N	00	N
6	20240930	120713	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20350	-200	5	-0.97	166133100	8092	18.04	20950	21500	20250	26700	14400	20550	20530.54	3.22	-2648	21716	21132	20716	20132	19716	20925	19925	116	6150	500	14790	50	1	22682934	4616	-13.99	1.87	12	0.04	-1455.00	10897.00	30500	20231226	-33.28	16010	20240805	27.11	30200	-32.62	20240109	16010	27.11	20240805	30500	-33.28	20231226	16010	27.11	20240805	0.17	N	084850	500	115 억	731448	N	N	296	N	00	N
7	20240930	110711	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20400	-150	5	-0.73	144436250	7025	15.66	20950	21500	20400	26700	14400	20550	20560.32	3.22	-2499	21716	21132	20716	20132	19716	20925	19925	116	6150	500	14790	50	1	22682934	4627	-14.02	1.87	12	0.03	-1455.00	10897.00	30500	20231226	-33.11	16010	20240805	27.42	30200	-32.45	20240109	16010	27.42	20240805	30500	-33.11	20231226	16010	27.42	20240805	0.17	N	084850	500	115 억	731448	N	N	296	N	00	N
8	20240930	100710	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20400	-150	5	-0.73	90204650	4370	9.74	20950	21500	20400	26700	14400	20550	20641.80	3.22	-2046	21716	21132	20716	20132	19716	20925	19925	116	6150	500	14790	50	1	22682934	4627	-14.02	1.87	12	0.02	-1455.00	10897.00	30500	20231226	-33.11	16010	20240805	27.42	30200	-32.45	20240109	16010	27.42	20240805	30500	-33.11	20231226	16010	27.42	20240805	0.17	N	084850	500	115 억	731448	N	N	296	N	00	N
9	20240930	090644	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20800	250	2	1.22	22538900	1075	2.40	20950	21500	20700	26700	14400	20550	20966.42	3.22	171	21716	21132	20716	20132	19716	20925	19925	116	6150	500	14790	50	1	22682934	4718	-14.30	1.91	12	0.00	-1455.00	10897.00	30500	20231226	-31.80	16010	20240805	29.92	30200	-31.13	20240109	16010	29.92	20240805	30500	-31.80	20231226	16010	29.92	20240805	0.17	N	084850	500	115 억	731448	N	N	296	N	00	N
10	20240927	160713	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20550	-200	5	-0.96	930107200	44838	117.73	20750	21300	20300	26950	14550	20750	20744.09	3.22	928	22583	21666	21183	20266	19783	21425	20025	116	6200	500	14940	50	1	22682934	4661	-14.12	1.89	12	0.20	-1455.00	10897.00	30500	20231226	-32.62	16010	20240805	28.36	30200	-31.95	20240109	16010	28.36	20240805	30500	-32.62	20231226	16010	28.36	20240805	0.17	N	084850	500	115 억	729398	N	N	296	N	00	N
11	20240927	150718	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20650	-100	5	-0.48	900044950	43380	113.90	20750	21300	20300	26950	14550	20750	20747.92	3.22	926	22583	21666	21183	20266	19783	21425	20025	116	6200	500	14940	50	1	22682934	4684	-14.19	1.90	12	0.19	-1455.00	10897.00	30500	20231226	-32.30	16010	20240805	28.98	30200	-31.62	20240109	16010	28.98	20240805	30500	-32.30	20231226	16010	28.98	20240805	0.17	N	084850	500	115 억	729398	N	N	527	N	00	N
12	20240927	140724	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20800	50	2	0.24	841947400	40575	106.54	20750	21300	20300	26950	14550	20750	20750.40	3.22	2246	22583	21666	21183	20266	19783	21425	20025	116	6200	500	14940	50	1	22682934	4718	-14.30	1.91	12	0.18	-1455.00	10897.00	30500	20231226	-31.80	16010	20240805	29.92	30200	-31.13	20240109	16010	29.92	20240805	30500	-31.80	20231226	16010	29.92	20240805	0.17	N	084850	500	115 억	729398	N	N	527	N	00	N
13	20240927	130716	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20750	0	3	0.00	788012750	37990	99.75	20750	21300	20300	26950	14550	20750	20742.64	3.22	3308	22583	21666	21183	20266	19783	21425	20025	116	6200	500	14940	50	1	22682934	4707	-14.26	1.90	12	0.17	-1455.00	10897.00	30500	20231226	-31.97	16010	20240805	29.61	30200	-31.29	20240109	16010	29.61	20240805	30500	-31.97	20231226	16010	29.61	20240805	0.17	N	084850	500	115 억	729398	N	N	527	N	00	N
14	20240927	120713	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20400	-350	5	-1.69	753739300	36328	95.39	20750	21300	20300	26950	14550	20750	20748.16	3.22	3302	22583	21666	21183	20266	19783	21425	20025	116	6200	500	14940	50	1	22682934	4627	-14.02	1.87	12	0.16	-1455.00	10897.00	30500	20231226	-33.11	16010	20240805	27.42	30200	-32.45	20240109	16010	27.42	20240805	30500	-33.11	20231226	16010	27.42	20240805	0.17	N	084850	500	115 억	729398	N	N	527	N	00	N
15	20240927	110717	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20650	-100	5	-0.48	614369900	29526	77.53	20750	21300	20600	26950	14550	20750	20807.76	3.22	6571	22583	21666	21183	20266	19783	21425	20025	116	6200	500	14940	50	1	22682934	4684	-14.19	1.90	12	0.13	-1455.00	10897.00	30500	20231226	-32.30	16010	20240805	28.98	30200	-31.62	20240109	16010	28.98	20240805	30500	-32.30	20231226	16010	28.98	20240805	0.17	N	084850	500	115 억	729398	N	N	527	N	00	N
16	20240927	100716	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20850	100	2	0.48	554771450	26652	69.98	20750	21300	20600	26950	14550	20750	20815.38	3.22	8042	22583	21666	21183	20266	19783	21425	20025	116	6200	500	14940	50	1	22682934	4729	-14.33	1.91	12	0.12	-1455.00	10897.00	30500	20231226	-31.64	16010	20240805	30.23	30200	-30.96	20240109	16010	30.23	20240805	30500	-31.64	20231226	16010	30.23	20240805	0.17	N	084850	500	115 억	729398	N	N	527	N	00	N
17	20240927	090716	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20700	-50	5	-0.24	58949250	2826	7.42	20750	20950	20700	26950	14550	20750	20859.61	3.22	-2161	22583	21666	21183	20266	19783	21425	20025	116	6200	500	14940	50	1	22682934	4695	-14.23	1.90	12	0.01	-1455.00	10897.00	30500	20231226	-32.13	16010	20240805	29.29	30200	-31.46	20240109	16010	29.29	20240805	30500	-32.13	20231226	16010	29.29	20240805	0.17	N	084850	500	115 억	729398	N	N	527	N	00	N
18	20240926	160703	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20750	-50	5	-0.24	798774550	37965	83.90	21200	22100	20700	27000	14600	20800	21039.82	3.25	-7306	22333	21566	21083	20316	19833	21325	20075	116	6200	500	14970	50	1	22682934	4707	-14.26	1.90	12	0.17	-1455.00	10897.00	30500	20231226	-31.97	16010	20240805	29.61	30200	-31.29	20240109	16010	29.61	20240805	30500	-31.97	20231226	16010	29.61	20240805	0.16	N	084850	500	115 억	737010	N	N	527	N	00	N
19	20240926	150704	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20750	-50	5	-0.24	705700250	33480	73.99	21200	22100	20700	27000	14600	20800	21078.26	3.25	-6832	22333	21566	21083	20316	19833	21325	20075	116	6200	500	14970	50	1	22682934	4707	-14.26	1.90	12	0.15	-1455.00	10897.00	30500	20231226	-31.97	16010	20240805	29.61	30200	-31.29	20240109	16010	29.61	20240805	30500	-31.97	20231226	16010	29.61	20240805	0.16	N	084850	500	115 억	737010	N	N	3	N	00	N
20	20240926	140712	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20900	100	2	0.48	599018200	28347	62.65	21200	22100	20700	27000	14600	20800	21131.63	3.25	-5633	22333	21566	21083	20316	19833	21325	20075	116	6200	500	14970	50	1	22682934	4741	-14.36	1.92	12	0.12	-1455.00	10897.00	30500	20231226	-31.48	16010	20240805	30.54	30200	-30.79	20240109	16010	30.54	20240805	30500	-31.48	20231226	16010	30.54	20240805	0.16	N	084850	500	115 억	737010	N	N	3	N	00	N
21	20240926	130711	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20800	0	3	0.00	553529000	26167	57.83	21200	22100	20700	27000	14600	20800	21153.71	3.25	-5450	22333	21566	21083	20316	19833	21325	20075	116	6200	500	14970	50	1	22682934	4718	-14.30	1.91	12	0.12	-1455.00	10897.00	30500	20231226	-31.80	16010	20240805	29.92	30200	-31.13	20240109	16010	29.92	20240805	30500	-31.80	20231226	16010	29.92	20240805	0.16	N	084850	500	115 억	737010	N	N	3	N	00	N
22	20240926	120713	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20750	-50	5	-0.24	469248500	22120	48.89	21200	22100	20700	27000	14600	20800	21213.77	3.25	-2619	22333	21566	21083	20316	19833	21325	20075	116	6200	500	14970	50	1	22682934	4707	-14.26	1.90	12	0.10	-1455.00	10897.00	30500	20231226	-31.97	16010	20240805	29.61	30200	-31.29	20240109	16010	29.61	20240805	30500	-31.97	20231226	16010	29.61	20240805	0.16	N	084850	500	115 억	737010	N	N	3	N	00	N
23	20240926	110711	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21050	250	2	1.20	367961250	17272	38.17	21200	22100	20900	27000	14600	20800	21303.92	3.25	-657	22333	21566	21083	20316	19833	21325	20075	116	6200	500	14970	50	1	22682934	4775	-14.47	1.93	12	0.08	-1455.00	10897.00	30500	20231226	-30.98	16010	20240805	31.48	30200	-30.30	20240109	16010	31.48	20240805	30500	-30.98	20231226	16010	31.48	20240805	0.16	N	084850	500	115 억	737010	N	N	3	N	00	N
24	20240926	100712	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20950	150	2	0.72	311351600	14577	32.22	21200	22100	20950	27000	14600	20800	21359.10	3.25	108	22333	21566	21083	20316	19833	21325	20075	116	6200	500	14970	50	1	22682934	4752	-14.40	1.92	12	0.06	-1455.00	10897.00	30500	20231226	-31.31	16010	20240805	30.86	30200	-30.63	20240109	16010	30.86	20240805	30500	-31.31	20231226	16010	30.86	20240805	0.16	N	084850	500	115 억	737010	N	N	3	N	00	N
25	20240926	090710	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21400	600	2	2.88	89875100	4236	9.36	21200	21500	21000	27000	14600	20800	21216.97	3.25	1408	22333	21566	21083	20316	19833	21325	20075	116	6200	500	14970	50	1	22682934	4854	-14.71	1.96	12	0.02	-1455.00	10897.00	30500	20231226	-29.84	16010	20240805	33.67	30200	-29.14	20240109	16010	33.67	20240805	30500	-29.84	20231226	16010	33.67	20240805	0.16	N	084850	500	115 억	737010	N	N	3	N	00	N
26	20240925	160703	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20800	-250	5	-1.19	962639200	45238	91.86	21050	21850	20600	27350	14750	21050	21279.53	3.32	-16886	22950	22000	21050	20100	19150	21525	19625	116	6300	500	15150	50	1	22682934	4718	-14.30	1.91	12	0.20	-1455.00	10897.00	30500	20231226	-31.80	16010	20240805	29.92	30200	-31.13	20240109	16010	29.92	20240805	30500	-31.80	20231226	16010	29.92	20240805	0.17	N	084850	500	115 억	753272	N	N	3	N	00	N
27	20240925	150709	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20900	-150	5	-0.71	940547800	44177	89.71	21050	21850	20600	27350	14750	21050	21290.44	3.32	-16354	22950	22000	21050	20100	19150	21525	19625	116	6300	500	15150	50	1	22682934	4741	-14.36	1.92	12	0.19	-1455.00	10897.00	30500	20231226	-31.48	16010	20240805	30.54	30200	-30.79	20240109	16010	30.54	20240805	30500	-31.48	20231226	16010	30.54	20240805	0.17	N	084850	500	115 억	753272	N	N	12	N	00	N
28	20240925	140710	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20900	-150	5	-0.71	898835850	42189	85.67	21050	21850	20600	27350	14750	21050	21304.98	3.32	-16043	22950	22000	21050	20100	19150	21525	19625	116	6300	500	15150	50	1	22682934	4741	-14.36	1.92	12	0.19	-1455.00	10897.00	30500	20231226	-31.48	16010	20240805	30.54	30200	-30.79	20240109	16010	30.54	20240805	30500	-31.48	20231226	16010	30.54	20240805	0.17	N	084850	500	115 억	753272	N	N	12	N	00	N
29	20240925	130709	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21050	0	3	0.00	848031450	39762	80.74	21050	21850	20600	27350	14750	21050	21327.69	3.32	-16662	22950	22000	21050	20100	19150	21525	19625	116	6300	500	15150	50	1	22682934	4775	-14.47	1.93	12	0.18	-1455.00	10897.00	30500	20231226	-30.98	16010	20240805	31.48	30200	-30.30	20240109	16010	31.48	20240805	30500	-30.98	20231226	16010	31.48	20240805	0.17	N	084850	500	115 억	753272	N	N	12	N	00	N
30	20240925	120708	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21000	-50	5	-0.24	831077450	38954	79.10	21050	21850	20600	27350	14750	21050	21334.84	3.32	-16343	22950	22000	21050	20100	19150	21525	19625	116	6300	500	15150	50	1	22682934	4763	-14.43	1.93	12	0.17	-1455.00	10897.00	30500	20231226	-31.15	16010	20240805	31.17	30200	-30.46	20240109	16010	31.17	20240805	30500	-31.15	20231226	16010	31.17	20240805	0.17	N	084850	500	115 억	753272	N	N	12	N	00	N
31	20240925	110706	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20650	-400	5	-1.90	795893100	37262	75.67	21050	21850	20600	27350	14750	21050	21359.38	3.32	-16055	22950	22000	21050	20100	19150	21525	19625	116	6300	500	15150	50	1	22682934	4684	-14.19	1.90	12	0.16	-1455.00	10897.00	30500	20231226	-32.30	16010	20240805	28.98	30200	-31.62	20240109	16010	28.98	20240805	30500	-32.30	20231226	16010	28.98	20240805	0.17	N	084850	500	115 억	753272	N	N	12	N	00	N
32	20240925	100708	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20750	-300	5	-1.43	748882000	34990	71.05	21050	21850	20650	27350	14750	21050	21402.74	3.32	-14630	22950	22000	21050	20100	19150	21525	19625	116	6300	500	15150	50	1	22682934	4707	-14.26	1.90	12	0.15	-1455.00	10897.00	30500	20231226	-31.97	16010	20240805	29.61	30200	-31.29	20240109	16010	29.61	20240805	30500	-31.97	20231226	16010	29.61	20240805	0.17	N	084850	500	115 억	753272	N	N	12	N	00	N
33	20240925	090710	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21700	650	2	3.09	179798900	8340	16.94	21050	21750	21050	27350	14750	21050	21558.62	3.32	-4406	22950	22000	21050	20100	19150	21525	19625	116	6300	500	15150	50	1	22682934	4922	-14.91	1.99	12	0.04	-1455.00	10897.00	30500	20231226	-28.85	16010	20240805	35.54	30200	-28.15	20240109	16010	35.54	20240805	30500	-28.85	20231226	16010	35.54	20240805	0.17	N	084850	500	115 억	753272	N	N	12	N	00	N
34	20240924	160703	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21050	-650	5	-3.00	1021722700	49151	278.16	21700	22000	20100	28200	15200	21700	20787.39	3.28	12414	22400	22050	21750	21400	21100	22225	21575	116	6500	500	15620	50	1	22682934	4775	-14.47	1.93	12	0.22	-1455.00	10897.00	30500	20231226	-30.98	16010	20240805	31.48	30200	-30.30	20240109	16010	31.48	20240805	30500	-30.98	20231226	16010	31.48	20240805	0.18	N	084850	500	115 억	743045	N	N	12	N	00	N
35	20240924	150704	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21050	-650	5	-3.00	975756100	46968	265.81	21700	22000	20100	28200	15200	21700	20774.91	3.28	12887	22400	22050	21750	21400	21100	22225	21575	116	6500	500	15620	50	1	22682934	4775	-14.47	1.93	12	0.21	-1455.00	10897.00	30500	20231226	-30.98	16010	20240805	31.48	30200	-30.30	20240109	16010	31.48	20240805	30500	-30.98	20231226	16010	31.48	20240805	0.18	N	084850	500	115 억	743045	N	N	24	N	00	N
36	20240924	140703	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20800	-900	5	-4.15	923754800	44488	251.77	21700	22000	20100	28200	15200	21700	20764.13	3.28	13223	22400	22050	21750	21400	21100	22225	21575	116	6500	500	15620	50	1	22682934	4718	-14.30	1.91	12	0.20	-1455.00	10897.00	30500	20231226	-31.80	16010	20240805	29.92	30200	-31.13	20240109	16010	29.92	20240805	30500	-31.80	20231226	16010	29.92	20240805	0.18	N	084850	500	115 억	743045	N	N	24	N	00	N
37	20240924	130703	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20650	-1050	5	-4.84	882085650	42475	240.38	21700	22000	20100	28200	15200	21700	20767.17	3.28	13205	22400	22050	21750	21400	21100	22225	21575	116	6500	500	15620	50	1	22682934	4684	-14.19	1.90	12	0.19	-1455.00	10897.00	30500	20231226	-32.30	16010	20240805	28.98	30200	-31.62	20240109	16010	28.98	20240805	30500	-32.30	20231226	16010	28.98	20240805	0.18	N	084850	500	115 억	743045	N	N	24	N	00	N
38	20240924	120700	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20550	-1150	5	-5.30	857184950	41269	233.55	21700	22000	20100	28200	15200	21700	20770.67	3.28	13186	22400	22050	21750	21400	21100	22225	21575	116	6500	500	15620	50	1	22682934	4661	-14.12	1.89	12	0.18	-1455.00	10897.00	30500	20231226	-32.62	16010	20240805	28.36	30200	-31.95	20240109	16010	28.36	20240805	30500	-32.62	20231226	16010	28.36	20240805	0.18	N	084850	500	115 억	743045	N	N	24	N	00	N
39	20240924	110704	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20650	-1050	5	-4.84	783652650	37698	213.34	21700	22000	20100	28200	15200	21700	20787.65	3.28	12235	22400	22050	21750	21400	21100	22225	21575	116	6500	500	15620	50	1	22682934	4684	-14.19	1.90	12	0.17	-1455.00	10897.00	30500	20231226	-32.30	16010	20240805	28.98	30200	-31.62	20240109	16010	28.98	20240805	30500	-32.30	20231226	16010	28.98	20240805	0.18	N	084850	500	115 억	743045	N	N	24	N	00	N
40	20240924	100702	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21100	-600	5	-2.76	300262450	14131	79.97	21700	22000	20900	28200	15200	21700	21248.49	3.28	4377	22400	22050	21750	21400	21100	22225	21575	116	6500	500	15620	50	1	22682934	4786	-14.50	1.94	12	0.06	-1455.00	10897.00	30500	20231226	-30.82	16010	20240805	31.79	30200	-30.13	20240109	16010	31.79	20240805	30500	-30.82	20231226	16010	31.79	20240805	0.18	N	084850	500	115 억	743045	N	N	24	N	00	N
41	20240924	090704	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21800	100	2	0.46	3333750	153	0.87	21700	21900	21650	28200	15200	21700	21789.22	3.28	58	22400	22050	21750	21400	21100	22225	21575	116	6500	500	15620	50	1	22682934	4945	-14.98	2.00	12	0.00	-1455.00	10897.00	30500	20231226	-28.52	16010	20240805	36.16	30200	-27.81	20240109	16010	36.16	20240805	30500	-28.52	20231226	16010	36.16	20240805	0.18	N	084850	500	115 억	743045	N	N	24	N	00	N
42	20240923	160701	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	21700	-150	5	-0.69	384080400	17665	82.06	21450	22100	21450	28400	15300	21850	21742.46	3.27	2860	22716	22282	22016	21582	21316	22150	21450	116	6550	500	15730	50	1	22682934	4922	-14.91	1.99	12	0.08	-1455.00	10897.00	30500	20231226	-28.85	16010	20240805	35.54	30200	-28.15	20240109	16010	35.54	20240805	30500	-28.85	20231226	16010	35.54	20240805	0.21	N	084850	500	115 억	740953	N	N	24	N	00	N
43	20240923	150702	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	21700	-150	5	-0.69	357042600	16418	76.26	21450	22100	21450	28400	15300	21850	21747.01	3.27	2980	22716	22282	22016	21582	21316	22150	21450	116	6550	500	15730	50	1	22682934	4922	-14.91	1.99	12	0.07	-1455.00	10897.00	30500	20231226	-28.85	16010	20240805	35.54	30200	-28.15	20240109	16010	35.54	20240805	30500	-28.85	20231226	16010	35.54	20240805	0.21	N	084850	500	115 억	740953	N	N	357	N	00	N
44	20240923	140708	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	21900	50	2	0.23	324112050	14906	69.24	21450	22100	21450	28400	15300	21850	21743.72	3.27	2986	22716	22282	22016	21582	21316	22150	21450	116	6550	500	15730	50	1	22682934	4968	-15.05	2.01	12	0.07	-1455.00	10897.00	30500	20231226	-28.20	16010	20240805	36.79	30200	-27.48	20240109	16010	36.79	20240805	30500	-28.20	20231226	16010	36.79	20240805	0.21	N	084850	500	115 억	740953	N	N	357	N	00	N
45	20240923	130703	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	21950	100	2	0.46	301632350	13879	64.47	21450	22100	21450	28400	15300	21850	21732.99	3.27	2559	22716	22282	22016	21582	21316	22150	21450	116	6550	500	15730	50	1	22682934	4979	-15.09	2.01	12	0.06	-1455.00	10897.00	30500	20231226	-28.03	16010	20240805	37.10	30200	-27.32	20240109	16010	37.10	20240805	30500	-28.03	20231226	16010	37.10	20240805	0.21	N	084850	500	115 억	740953	N	N	357	N	00	N
46	20240923	120701	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	21950	100	2	0.46	292796550	13476	62.60	21450	22100	21450	28400	15300	21850	21727.24	3.27	2280	22716	22282	22016	21582	21316	22150	21450	116	6550	500	15730	50	1	22682934	4979	-15.09	2.01	12	0.06	-1455.00	10897.00	30500	20231226	-28.03	16010	20240805	37.10	30200	-27.32	20240109	16010	37.10	20240805	30500	-28.03	20231226	16010	37.10	20240805	0.21	N	084850	500	115 억	740953	N	N	357	N	00	N
47	20240923	110703	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	21850	0	3	0.00	280728600	12924	60.03	21450	22100	21450	28400	15300	21850	21721.48	3.27	2227	22716	22282	22016	21582	21316	22150	21450	116	6550	500	15730	50	1	22682934	4956	-15.02	2.01	12	0.06	-1455.00	10897.00	30500	20231226	-28.36	16010	20240805	36.48	30200	-27.65	20240109	16010	36.48	20240805	30500	-28.36	20231226	16010	36.48	20240805	0.21	N	084850	500	115 억	740953	N	N	357	N	00	N
48	20240923	100701	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	21700	-150	5	-0.69	158338300	7283	33.83	21450	22100	21450	28400	15300	21850	21740.78	3.27	1923	22716	22282	22016	21582	21316	22150	21450	116	6550	500	15730	50	1	22682934	4922	-14.91	1.99	12	0.03	-1455.00	10897.00	30500	20231226	-28.85	16010	20240805	35.54	30200	-28.15	20240109	16010	35.54	20240805	30500	-28.85	20231226	16010	35.54	20240805	0.21	N	084850	500	115 억	740953	N	N	357	N	00	N
49	20240923	090701	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	21500	-350	5	-1.60	20828300	967	4.49	21450	21850	21450	28400	15300	21850	21538.45	3.27	78	22716	22282	22016	21582	21316	22150	21450	116	6550	500	15730	50	1	22682934	4877	-14.78	1.97	12	0.00	-1455.00	10897.00	30500	20231226	-29.51	16010	20240805	34.29	30200	-28.81	20240109	16010	34.29	20240805	30500	-29.51	20231226	16010	34.29	20240805	0.21	N	084850	500	115 억	740953	N	N	357	N	00	N
50	20240913	160628	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	23550	400	2	1.73	881647450	37777	24.91	24050	24350	22550	30050	16250	23150	23338.23	3.19	1785	25083	24116	23283	22316	21483	23700	21900	116	6900	500	16660	50	1	22682934	5342	-16.19	2.16	12	0.17	-1455.00	10897.00	30500	20231226	-22.79	16010	20240805	47.10	30200	-22.02	20240109	16010	47.10	20240805	30500	-22.79	20231226	16010	47.10	20240805	0.19	N	084850	500	115 억	724009	N	N	771	N	00	N
51	20240913	150633	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	23300	150	2	0.65	806639850	34580	22.80	24050	24350	22550	30050	16250	23150	23326.80	3.19	302	25083	24116	23283	22316	21483	23700	21900	116	6900	500	16660	50	1	22682934	5285	-16.01	2.14	12	0.15	-1455.00	10897.00	30500	20231226	-23.61	16010	20240805	45.53	30200	-22.85	20240109	16010	45.53	20240805	30500	-23.61	20231226	16010	45.53	20240805	0.19	N	084850	500	115 억	724009	N	N	2406	N	00	N
52	20240913	140636	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	23250	100	2	0.43	758979050	32537	21.46	24050	24350	22550	30050	16250	23150	23326.67	3.19	-582	25083	24116	23283	22316	21483	23700	21900	116	6900	500	16660	50	1	22682934	5274	-15.98	2.13	12	0.14	-1455.00	10897.00	30500	20231226	-23.77	16010	20240805	45.22	30200	-23.01	20240109	16010	45.22	20240805	30500	-23.77	20231226	16010	45.22	20240805	0.19	N	084850	500	115 억	724009	N	N	2406	N	00	N
53	20240913	130633	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	23400	250	2	1.08	689366500	29560	19.49	24050	24350	22550	30050	16250	23150	23320.95	3.19	-963	25083	24116	23283	22316	21483	23700	21900	116	6900	500	16660	50	1	22682934	5308	-16.08	2.15	12	0.13	-1455.00	10897.00	30500	20231226	-23.28	16010	20240805	46.16	30200	-22.52	20240109	16010	46.16	20240805	30500	-23.28	20231226	16010	46.16	20240805	0.19	N	084850	500	115 억	724009	N	N	2406	N	00	N
54	20240913	120633	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	23500	350	2	1.51	593697700	25489	16.81	24050	24350	22550	30050	16250	23150	23292.34	3.19	-1100	25083	24116	23283	22316	21483	23700	21900	116	6900	500	16660	50	1	22682934	5330	-16.15	2.16	12	0.11	-1455.00	10897.00	30500	20231226	-22.95	16010	20240805	46.78	30200	-22.19	20240109	16010	46.78	20240805	30500	-22.95	20231226	16010	46.78	20240805	0.19	N	084850	500	115 억	724009	N	N	2406	N	00	N
55	20240913	110633	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	23250	100	2	0.43	529061200	22725	14.99	24050	24350	22550	30050	16250	23150	23281.05	3.19	-1355	25083	24116	23283	22316	21483	23700	21900	116	6900	500	16660	50	1	22682934	5274	-15.98	2.13	12	0.10	-1455.00	10897.00	30500	20231226	-23.77	16010	20240805	45.22	30200	-23.01	20240109	16010	45.22	20240805	30500	-23.77	20231226	16010	45.22	20240805	0.19	N	084850	500	115 억	724009	N	N	2406	N	00	N
56	20240913	100635	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	23050	-100	5	-0.43	426332650	18325	12.08	24050	24350	22550	30050	16250	23150	23265.11	3.19	-1973	25083	24116	23283	22316	21483	23700	21900	116	6900	500	16660	50	1	22682934	5228	-15.84	2.12	12	0.08	-1455.00	10897.00	30500	20231226	-24.43	16010	20240805	43.97	30200	-23.68	20240109	16010	43.97	20240805	30500	-24.43	20231226	16010	43.97	20240805	0.19	N	084850	500	115 억	724009	N	N	2406	N	00	N
57	20240913	090637	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	23600	450	2	1.94	130972700	5466	3.60	24050	24350	23550	30050	16250	23150	23962.09	3.19	-1975	25083	24116	23283	22316	21483	23700	21900	116	6900	500	16660	50	1	22682934	5353	-16.22	2.17	12	0.02	-1455.00	10897.00	30500	20231226	-22.62	16010	20240805	47.41	30200	-21.85	20240109	16010	47.41	20240805	30500	-22.62	20231226	16010	47.41	20240805	0.19	N	084850	500	115 억	724009	N	N	2406	N	00	N
58	20240912	160625	54	100.00	KSQ150	일반전기전자	N	N	N	N		N	23150	50	2	0.22	3564351000	151398	205.64	23600	24250	22450	30000	16200	23100	23543.11	3.33	43212	24600	23850	22900	22150	21200	24225	22525	116	6900	500	16630	50	1	22682934	5251	-15.91	2.12	12	0.67	-1455.00	10897.00	30500	20231226	-24.10	16010	20240805	44.60	30200	-23.34	20240109	16010	44.60	20240805	30500	-24.10	20231226	16010	44.60	20240805	0.20	N	084850	500	115 억	754475	N	N	2369	N	01	N
59	20240912	150631	54	100.00	KSQ150	일반전기전자	N	N	N	N		N	23800	700	2	3.03	2561239050	108222	146.99	23600	24250	22450	30000	16200	23100	23666.53	3.33	39336	24600	23850	22900	22150	21200	24225	22525	116	6900	500	16630	50	1	22682934	5399	-16.36	2.18	12	0.48	-1455.00	10897.00	30500	20231226	-21.97	16010	20240805	48.66	30200	-21.19	20240109	16010	48.66	20240805	30500	-21.97	20231226	16010	48.66	20240805	0.20	N	084850	500	115 억	754475	N	N	162	N	01	N
60	20240912	140634	54	100.00	KSQ150	일반전기전자	N	N	N	N		N	24200	1100	2	4.76	1804301850	76600	104.04	23600	24250	22450	30000	16200	23100	23554.85	3.33	36306	24600	23850	22900	22150	21200	24225	22525	116	6900	500	16630	50	1	22682934	5489	-16.63	2.22	12	0.34	-1455.00	10897.00	30500	20231226	-20.66	16010	20240805	51.16	30200	-19.87	20240109	16010	51.16	20240805	30500	-20.66	20231226	16010	51.16	20240805	0.20	N	084850	500	115 억	754475	N	N	162	N	01	N
61	20240912	130630	54	100.00	KSQ150	일반전기전자	N	N	N	N		N	23850	750	2	3.25	1209576450	51820	70.39	23600	23850	22450	30000	16200	23100	23341.88	3.33	25524	24600	23850	22900	22150	21200	24225	22525	116	6900	500	16630	50	1	22682934	5410	-16.39	2.19	12	0.23	-1455.00	10897.00	30500	20231226	-21.80	16010	20240805	48.97	30200	-21.03	20240109	16010	48.97	20240805	30500	-21.80	20231226	16010	48.97	20240805	0.20	N	084850	500	115 억	754475	N	N	162	N	01	N
62	20240912	120630	54	100.00	KSQ150	일반전기전자	N	N	N	N		N	23600	500	2	2.16	970093050	41734	56.69	23600	23700	22450	30000	16200	23100	23244.67	3.33	19949	24600	23850	22900	22150	21200	24225	22525	116	6900	500	16630	50	1	22682934	5353	-16.22	2.17	12	0.18	-1455.00	10897.00	30500	20231226	-22.62	16010	20240805	47.41	30200	-21.85	20240109	16010	47.41	20240805	30500	-22.62	20231226	16010	47.41	20240805	0.20	N	084850	500	115 억	754475	N	N	162	N	01	N
63	20240912	110628	54	100.00	KSQ150	일반전기전자	N	N	N	N		N	23550	450	2	1.95	688745200	29821	40.51	23600	23700	22450	30000	16200	23100	23095.98	3.33	10991	24600	23850	22900	22150	21200	24225	22525	116	6900	500	16630	50	1	22682934	5342	-16.19	2.16	12	0.13	-1455.00	10897.00	30500	20231226	-22.79	16010	20240805	47.10	30200	-22.02	20240109	16010	47.10	20240805	30500	-22.79	20231226	16010	47.10	20240805	0.20	N	084850	500	115 억	754475	N	N	162	N	01	N
64	20240912	100629	54	100.00	KSQ150	일반전기전자	N	N	N	N		N	22700	-400	5	-1.73	408896000	17653	23.98	23600	23700	22600	30000	16200	23100	23162.98	3.33	7850	24600	23850	22900	22150	21200	24225	22525	116	6900	500	16630	50	1	22682934	5149	-15.60	2.08	12	0.08	-1455.00	10897.00	30500	20231226	-25.57	16010	20240805	41.79	30200	-24.83	20240109	16010	41.79	20240805	30500	-25.57	20231226	16010	41.79	20240805	0.20	N	084850	500	115 억	754475	N	N	162	N	01	N
65	20240912	090630	54	100.00	KSQ150	일반전기전자	N	N	N	N		N	23650	550	2	2.38	64452800	2740	3.72	23600	23650	23350	30000	16200	23100	23522.92	3.33	505	24600	23850	22900	22150	21200	24225	22525	116	6900	500	16630	50	1	22682934	5365	-16.25	2.17	12	0.01	-1455.00	10897.00	30500	20231226	-22.46	16010	20240805	47.72	30200	-21.69	20240109	16010	47.72	20240805	30500	-22.46	20231226	16010	47.72	20240805	0.20	N	084850	500	115 억	754475	N	N	162	N	01	N
66	20240911	160616	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23100	700	2	3.12	1689627350	73341	82.10	22000	23650	21950	29100	15700	22400	23037.93	3.20	26864	23366	22882	21966	21482	20566	23125	21725	116	6700	500	16120	50	1	22682934	5240	-15.88	2.12	12	0.32	-1455.00	10897.00	30500	20231226	-24.26	16010	20240805	44.28	30200	-23.51	20240109	16010	44.28	20240805	30500	-24.26	20231226	16010	44.28	20240805	0.18	N	084850	500	115 억	726284	N	N	162	N	00	N
67	20240911	150621	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23250	850	2	3.79	1596807750	69318	77.59	22000	23650	21950	29100	15700	22400	23035.98	3.20	24806	23366	22882	21966	21482	20566	23125	21725	116	6700	500	16120	50	1	22682934	5274	-15.98	2.13	12	0.31	-1455.00	10897.00	30500	20231226	-23.77	16010	20240805	45.22	30200	-23.01	20240109	16010	45.22	20240805	30500	-23.77	20231226	16010	45.22	20240805	0.18	N	084850	500	115 억	726284	N	N	321	N	00	N
68	20240911	140620	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23400	1000	2	4.46	1404346650	61035	68.32	22000	23650	21950	29100	15700	22400	23008.87	3.20	24040	23366	22882	21966	21482	20566	23125	21725	116	6700	500	16120	50	1	22682934	5308	-16.08	2.15	12	0.27	-1455.00	10897.00	30500	20231226	-23.28	16010	20240805	46.16	30200	-22.52	20240109	16010	46.16	20240805	30500	-23.28	20231226	16010	46.16	20240805	0.18	N	084850	500	115 억	726284	N	N	321	N	00	N
69	20240911	130619	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23300	900	2	4.02	1257455200	54752	61.29	22000	23650	21950	29100	15700	22400	22966.38	3.20	22990	23366	22882	21966	21482	20566	23125	21725	116	6700	500	16120	50	1	22682934	5285	-16.01	2.14	12	0.24	-1455.00	10897.00	30500	20231226	-23.61	16010	20240805	45.53	30200	-22.85	20240109	16010	45.53	20240805	30500	-23.61	20231226	16010	45.53	20240805	0.18	N	084850	500	115 억	726284	N	N	321	N	00	N
70	20240911	120623	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23100	700	2	3.12	854367850	37497	41.97	22000	23300	21950	29100	15700	22400	22784.97	3.20	17206	23366	22882	21966	21482	20566	23125	21725	116	6700	500	16120	50	1	22682934	5240	-15.88	2.12	12	0.17	-1455.00	10897.00	30500	20231226	-24.26	16010	20240805	44.28	30200	-23.51	20240109	16010	44.28	20240805	30500	-24.26	20231226	16010	44.28	20240805	0.18	N	084850	500	115 억	726284	N	N	321	N	00	N
71	20240911	110614	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23000	600	2	2.68	655166650	28884	32.33	22000	23100	21950	29100	15700	22400	22682.68	3.20	15304	23366	22882	21966	21482	20566	23125	21725	116	6700	500	16120	50	1	22682934	5217	-15.81	2.11	12	0.13	-1455.00	10897.00	30500	20231226	-24.59	16010	20240805	43.66	30200	-23.84	20240109	16010	43.66	20240805	30500	-24.59	20231226	16010	43.66	20240805	0.18	N	084850	500	115 억	726284	N	N	321	N	00	N
72	20240911	100614	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23050	650	2	2.90	426811950	18911	21.17	22000	23050	21950	29100	15700	22400	22569.51	3.20	9319	23366	22882	21966	21482	20566	23125	21725	116	6700	500	16120	50	1	22682934	5228	-15.84	2.12	12	0.08	-1455.00	10897.00	30500	20231226	-24.43	16010	20240805	43.97	30200	-23.68	20240109	16010	43.97	20240805	30500	-24.43	20231226	16010	43.97	20240805	0.18	N	084850	500	115 억	726284	N	N	321	N	00	N
73	20240911	090625	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22350	-50	5	-0.22	84138250	3807	4.26	22000	22400	21950	29100	15700	22400	22100.93	3.20	1634	23366	22882	21966	21482	20566	23125	21725	116	6700	500	16120	50	1	22682934	5070	-15.36	2.05	12	0.02	-1455.00	10897.00	30500	20231226	-26.72	16010	20240805	39.60	30200	-25.99	20240109	16010	39.60	20240805	30500	-26.72	20231226	16010	39.60	20240805	0.18	N	084850	500	115 억	726284	N	N	321	N	00	N
74	20240910	160617	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22400	300	2	1.36	1942939000	88846	58.10	22200	22450	21050	28700	15500	22100	21866.91	3.12	15372	23613	22856	21343	20586	19073	23235	20965	116	6600	500	15910	50	1	22682934	5081	-15.40	2.06	12	0.39	-1455.00	10897.00	30500	20231226	-26.56	16010	20240805	39.91	30200	-25.83	20240109	16010	39.91	20240805	30500	-26.56	20231226	16010	39.91	20240805	0.18	N	084850	500	115 억	706997	N	N	321	N	00	N
75	20240910	150622	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22100	0	3	0.00	1826788050	83622	54.68	22200	22450	21050	28700	15500	22100	21844.52	3.12	12638	23613	22856	21343	20586	19073	23235	20965	116	6600	500	15910	50	1	22682934	5013	-15.19	2.03	12	0.37	-1455.00	10897.00	30500	20231226	-27.54	16010	20240805	38.04	30200	-26.82	20240109	16010	38.04	20240805	30500	-27.54	20231226	16010	38.04	20240805	0.18	N	084850	500	115 억	706997	N	N	0	N	00	N
76	20240910	140617	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22150	50	2	0.23	1449013650	66650	43.58	22200	22250	21050	28700	15500	22100	21738.40	3.12	10611	23613	22856	21343	20586	19073	23235	20965	116	6600	500	15910	50	1	22682934	5024	-15.22	2.03	12	0.29	-1455.00	10897.00	30500	20231226	-27.38	16010	20240805	38.35	30200	-26.66	20240109	16010	38.35	20240805	30500	-27.38	20231226	16010	38.35	20240805	0.18	N	084850	500	115 억	706997	N	N	0	N	00	N
77	20240910	130617	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21950	-150	5	-0.68	1327030700	61099	39.95	22200	22250	21050	28700	15500	22100	21716.77	3.12	7638	23613	22856	21343	20586	19073	23235	20965	116	6600	500	15910	50	1	22682934	4979	-15.09	2.01	12	0.27	-1455.00	10897.00	30500	20231226	-28.03	16010	20240805	37.10	30200	-27.32	20240109	16010	37.10	20240805	30500	-28.03	20231226	16010	37.10	20240805	0.18	N	084850	500	115 억	706997	N	N	0	N	00	N
78	20240910	120617	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22050	-50	5	-0.23	1219575450	56223	36.77	22200	22250	21050	28700	15500	22100	21688.74	3.12	6771	23613	22856	21343	20586	19073	23235	20965	116	6600	500	15910	50	1	22682934	5002	-15.15	2.02	12	0.25	-1455.00	10897.00	30500	20231226	-27.70	16010	20240805	37.73	30200	-26.99	20240109	16010	37.73	20240805	30500	-27.70	20231226	16010	37.73	20240805	0.18	N	084850	500	115 억	706997	N	N	0	N	00	N
79	20240910	110616	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22000	-100	5	-0.45	1079655350	49892	32.63	22200	22250	21050	28700	15500	22100	21636.02	3.12	5212	23613	22856	21343	20586	19073	23235	20965	116	6600	500	15910	50	1	22682934	4990	-15.12	2.02	12	0.22	-1455.00	10897.00	30500	20231226	-27.87	16010	20240805	37.41	30200	-27.15	20240109	16010	37.41	20240805	30500	-27.87	20231226	16010	37.41	20240805	0.18	N	084850	500	115 억	706997	N	N	0	N	00	N
80	20240910	100620	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21600	-500	5	-2.26	888922700	41186	26.93	22200	22250	21050	28700	15500	22100	21577.91	3.12	2180	23613	22856	21343	20586	19073	23235	20965	116	6600	500	15910	50	1	22682934	4900	-14.85	1.98	12	0.18	-1455.00	10897.00	30500	20231226	-29.18	16010	20240805	34.92	30200	-28.48	20240109	16010	34.92	20240805	30500	-29.18	20231226	16010	34.92	20240805	0.18	N	084850	500	115 억	706997	N	N	0	N	00	N
81	20240910	090617	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21550	-550	5	-2.49	358713900	16398	10.72	22200	22250	21400	28700	15500	22100	21869.68	3.12	-1339	23613	22856	21343	20586	19073	23235	20965	116	6600	500	15910	50	1	22682934	4888	-14.81	1.98	12	0.07	-1455.00	10897.00	30500	20231226	-29.34	16010	20240805	34.60	30200	-28.64	20240109	16010	34.60	20240805	30500	-29.34	20231226	16010	34.60	20240805	0.18	N	084850	500	115 억	706997	N	N	0	N	00	N
82	20240909	160606	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22100	2270	2	11.45	3199368060	151626	370.64	20050	22100	19830	25750	13890	19830	21096.16	2.94	44248	20656	20242	19566	19152	18476	20450	19360	116	5920	500	14270	50	1	22682934	5013	-15.19	2.03	12	0.67	-1455.00	10897.00	30500	20231226	-27.54	16010	20240805	38.04	30200	-26.82	20240109	16010	38.04	20240805	30500	-27.54	20231226	16010	38.04	20240805	0.18	N	084850	500	115 억	667571	N	N	0	N	00	N
83	20240909	150609	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22000	2170	2	10.94	2871466160	136732	334.23	20050	22000	19830	25750	13890	19830	21000.69	2.94	39533	20656	20242	19566	19152	18476	20450	19360	116	5920	500	14270	50	1	22682934	4990	-15.12	2.02	12	0.60	-1455.00	10897.00	30500	20231226	-27.87	16010	20240805	37.41	30200	-27.15	20240109	16010	37.41	20240805	30500	-27.87	20231226	16010	37.41	20240805	0.18	N	084850	500	115 억	667571	N	N	0	N	00	N
84	20240909	140613	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21450	1620	2	8.17	2053717460	99251	242.61	20050	21450	19830	25750	13890	19830	20692.16	2.94	32739	20656	20242	19566	19152	18476	20450	19360	116	5920	500	14270	50	1	22682934	4865	-14.74	1.97	12	0.44	-1455.00	10897.00	30500	20231226	-29.67	16010	20240805	33.98	30200	-28.97	20240109	16010	33.98	20240805	30500	-29.67	20231226	16010	33.98	20240805	0.18	N	084850	500	115 억	667571	N	N	0	N	00	N
85	20240909	130610	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21000	1170	2	5.90	1624056660	78845	192.73	20050	21150	19830	25750	13890	19830	20598.09	2.94	21721	20656	20242	19566	19152	18476	20450	19360	116	5920	500	14270	50	1	22682934	4763	-14.43	1.93	12	0.35	-1455.00	10897.00	30500	20231226	-31.15	16010	20240805	31.17	30200	-30.46	20240109	16010	31.17	20240805	30500	-31.15	20231226	16010	31.17	20240805	0.18	N	084850	500	115 억	667571	N	N	0	N	00	N
86	20240909	120608	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20800	970	2	4.89	1542162160	74920	183.14	20050	21150	19830	25750	13890	19830	20584.12	2.94	18968	20656	20242	19566	19152	18476	20450	19360	116	5920	500	14270	50	1	22682934	4718	-14.30	1.91	12	0.33	-1455.00	10897.00	30500	20231226	-31.80	16010	20240805	29.92	30200	-31.13	20240109	16010	29.92	20240805	30500	-31.80	20231226	16010	29.92	20240805	0.18	N	084850	500	115 억	667571	N	N	0	N	00	N
87	20240909	110608	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20950	1120	2	5.65	1362234510	66304	162.08	20050	21150	19830	25750	13890	19830	20545.28	2.94	15533	20656	20242	19566	19152	18476	20450	19360	116	5920	500	14270	50	1	22682934	4752	-14.40	1.92	12	0.29	-1455.00	10897.00	30500	20231226	-31.31	16010	20240805	30.86	30200	-30.63	20240109	16010	30.86	20240805	30500	-31.31	20231226	16010	30.86	20240805	0.18	N	084850	500	115 억	667571	N	N	0	N	00	N
88	20240909	100612	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20750	920	2	4.64	812683260	39972	97.71	20050	20800	19830	25750	13890	19830	20331.31	2.94	3994	20656	20242	19566	19152	18476	20450	19360	116	5920	500	14270	50	1	22682934	4707	-14.26	1.90	12	0.18	-1455.00	10897.00	30500	20231226	-31.97	16010	20240805	29.61	30200	-31.29	20240109	16010	29.61	20240805	30500	-31.97	20231226	16010	29.61	20240805	0.18	N	084850	500	115 억	667571	N	N	0	N	00	N
89	20240909	090606	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20050	220	2	1.11	144151170	7158	17.50	20050	20450	19990	25750	13890	19830	20138.47	2.94	-6	20656	20242	19566	19152	18476	20450	19360	116	5920	500	14270	50	1	22682934	4548	-13.78	1.84	12	0.03	-1455.00	10897.00	30500	20231226	-34.26	16010	20240805	25.23	30200	-33.61	20240109	16010	25.23	20240805	30500	-34.26	20231226	16010	25.23	20240805	0.18	N	084850	500	115 억	667571	N	N	0	N	00	N
90	20240906	160600	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19830	200	2	1.02	794128360	40624	79.35	19630	19980	18890	25500	13750	19630	19547.81	2.98	-5525	21136	20382	19546	18792	17956	20760	19170	116	5870	500	14130	10	1	22682934	4498	-13.63	1.82	12	0.18	-1455.00	10897.00	30500	20231226	-34.98	16010	20240805	23.86	30200	-34.34	20240109	16010	23.86	20240805	30500	-34.98	20231226	16010	23.86	20240805	0.18	N	084850	500	115 억	676030	N	N	0	N	00	N
91	20240906	150609	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19850	220	2	1.12	735717960	37681	73.60	19630	19980	18890	25500	13750	19630	19524.91	2.98	-4730	21136	20382	19546	18792	17956	20760	19170	116	5870	500	14130	10	1	22682934	4503	-13.64	1.82	12	0.17	-1455.00	10897.00	30500	20231226	-34.92	16010	20240805	23.99	30200	-34.27	20240109	16010	23.99	20240805	30500	-34.92	20231226	16010	23.99	20240805	0.18	N	084850	500	115 억	676030	N	N	0	N	00	N
92	20240906	140612	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19640	10	2	0.05	591786720	30402	59.38	19630	19810	18890	25500	13750	19630	19465.39	2.98	-4220	21136	20382	19546	18792	17956	20760	19170	116	5870	500	14130	10	1	22682934	4455	-13.50	1.80	12	0.13	-1455.00	10897.00	30500	20231226	-35.61	16010	20240805	22.67	30200	-34.97	20240109	16010	22.67	20240805	30500	-35.61	20231226	16010	22.67	20240805	0.18	N	084850	500	115 억	676030	N	N	0	N	00	N
93	20240906	130608	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19650	20	2	0.10	509601250	26239	51.25	19630	19800	18890	25500	13750	19630	19421.52	2.98	-2407	21136	20382	19546	18792	17956	20760	19170	116	5870	500	14130	10	1	22682934	4457	-13.51	1.80	12	0.12	-1455.00	10897.00	30500	20231226	-35.57	16010	20240805	22.74	30200	-34.93	20240109	16010	22.74	20240805	30500	-35.57	20231226	16010	22.74	20240805	0.18	N	084850	500	115 억	676030	N	N	0	N	00	N
94	20240906	120609	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19530	-100	5	-0.51	454222080	23416	45.74	19630	19800	18890	25500	13750	19630	19397.94	2.98	-1017	21136	20382	19546	18792	17956	20760	19170	116	5870	500	14130	10	1	22682934	4430	-13.42	1.79	12	0.10	-1455.00	10897.00	30500	20231226	-35.97	16010	20240805	21.99	30200	-35.33	20240109	16010	21.99	20240805	30500	-35.97	20231226	16010	21.99	20240805	0.18	N	084850	500	115 억	676030	N	N	0	N	00	N
95	20240906	110612	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19750	120	2	0.61	352233870	18206	35.56	19630	19800	18890	25500	13750	19630	19347.13	2.98	160	21136	20382	19546	18792	17956	20760	19170	116	5870	500	14130	10	1	22682934	4480	-13.57	1.81	12	0.08	-1455.00	10897.00	30500	20231226	-35.25	16010	20240805	23.36	30200	-34.60	20240109	16010	23.36	20240805	30500	-35.25	20231226	16010	23.36	20240805	0.18	N	084850	500	115 억	676030	N	N	0	N	00	N
96	20240906	100606	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19190	-440	5	-2.24	200729520	10438	20.39	19630	19630	18890	25500	13750	19630	19230.65	2.98	1420	21136	20382	19546	18792	17956	20760	19170	116	5870	500	14130	10	1	22682934	4353	-13.19	1.76	12	0.05	-1455.00	10897.00	30500	20231226	-37.08	16010	20240805	19.86	30200	-36.46	20240109	16010	19.86	20240805	30500	-37.08	20231226	16010	19.86	20240805	0.18	N	084850	500	115 억	676030	N	N	0	N	00	N
97	20240906	090610	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19600	-30	5	-0.15	29505950	1508	2.95	19630	19630	19450	25500	13750	19630	19566.28	2.98	666	21136	20382	19546	18792	17956	20760	19170	116	5870	500	14130	10	1	22682934	4446	-13.47	1.80	12	0.01	-1455.00	10897.00	30500	20231226	-35.74	16010	20240805	22.42	30200	-35.10	20240109	16010	22.42	20240805	30500	-35.74	20231226	16010	22.42	20240805	0.18	N	084850	500	115 억	676030	N	N	0	N	00	N
98	20240905	160600	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19630	760	2	4.03	988109370	50217	188.81	18710	20300	18710	24500	13210	18870	19676.79	2.96	7643	19703	19286	19073	18656	18443	19180	18550	116	5630	500	13580	10	1	22682934	4453	-13.49	1.80	12	0.22	-1455.00	10897.00	30500	20231226	-35.64	16010	20240805	22.61	30200	-35.00	20240109	16010	22.61	20240805	30500	-35.64	20231226	16010	22.61	20240805	0.19	N	084850	500	115 억	671713	N	N	128	N	00	N
99	20240905	150608	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19750	880	2	4.66	978384630	49724	186.95	18710	20300	18710	24500	13210	18870	19676.31	2.96	7520	19703	19286	19073	18656	18443	19180	18550	116	5630	500	13580	10	1	22682934	4480	-13.57	1.81	12	0.22	-1455.00	10897.00	30500	20231226	-35.25	16010	20240805	23.36	30200	-34.60	20240109	16010	23.36	20240805	30500	-35.25	20231226	16010	23.36	20240805	0.19	N	084850	500	115 억	671713	N	N	128	N	00	N
100	20240905	140605	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19650	780	2	4.13	914684770	46484	174.77	18710	20300	18710	24500	13210	18870	19677.41	2.96	7208	19703	19286	19073	18656	18443	19180	18550	116	5630	500	13580	10	1	22682934	4457	-13.51	1.80	12	0.20	-1455.00	10897.00	30500	20231226	-35.57	16010	20240805	22.74	30200	-34.93	20240109	16010	22.74	20240805	30500	-35.57	20231226	16010	22.74	20240805	0.19	N	084850	500	115 억	671713	N	N	128	N	00	N
101	20240905	130608	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19590	720	2	3.82	783877440	39792	149.61	18710	20300	18710	24500	13210	18870	19699.37	2.96	7072	19703	19286	19073	18656	18443	19180	18550	116	5630	500	13580	10	1	22682934	4444	-13.46	1.80	12	0.18	-1455.00	10897.00	30500	20231226	-35.77	16010	20240805	22.36	30200	-35.13	20240109	16010	22.36	20240805	30500	-35.77	20231226	16010	22.36	20240805	0.19	N	084850	500	115 억	671713	N	N	128	N	00	N
102	20240905	120605	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19750	880	2	4.66	618126050	31295	117.66	18710	20300	18710	24500	13210	18870	19751.59	2.96	5327	19703	19286	19073	18656	18443	19180	18550	116	5630	500	13580	10	1	22682934	4480	-13.57	1.81	12	0.14	-1455.00	10897.00	30500	20231226	-35.25	16010	20240805	23.36	30200	-34.60	20240109	16010	23.36	20240805	30500	-35.25	20231226	16010	23.36	20240805	0.19	N	084850	500	115 억	671713	N	N	128	N	00	N
103	20240905	110602	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19820	950	2	5.03	454567800	23002	86.48	18710	20300	18710	24500	13210	18870	19762.10	2.96	4600	19703	19286	19073	18656	18443	19180	18550	116	5630	500	13580	10	1	22682934	4496	-13.62	1.82	12	0.10	-1455.00	10897.00	30500	20231226	-35.02	16010	20240805	23.80	30200	-34.37	20240109	16010	23.80	20240805	30500	-35.02	20231226	16010	23.80	20240805	0.19	N	084850	500	115 억	671713	N	N	128	N	00	N
104	20240905	100602	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20100	1230	2	6.52	275762760	14068	52.89	18710	20100	18710	24500	13210	18870	19602.13	2.96	6151	19703	19286	19073	18656	18443	19180	18550	116	5630	500	13580	50	1	22682934	4559	-13.81	1.84	12	0.06	-1455.00	10897.00	30500	20231226	-34.10	16010	20240805	25.55	30200	-33.44	20240109	16010	25.55	20240805	30500	-34.10	20231226	16010	25.55	20240805	0.19	N	084850	500	115 억	671713	N	N	128	N	00	N
105	20240905	090607	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19190	320	2	1.70	31594920	1653	6.21	18710	19300	18710	24500	13210	18870	19113.68	2.96	1279	19703	19286	19073	18656	18443	19180	18550	116	5630	500	13580	10	1	22682934	4353	-13.19	1.76	12	0.01	-1455.00	10897.00	30500	20231226	-37.08	16010	20240805	19.86	30200	-36.46	20240109	16010	19.86	20240805	30500	-37.08	20231226	16010	19.86	20240805	0.19	N	084850	500	115 억	671713	N	N	128	N	00	N
106	20240904	160553	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	18870	-780	5	-3.97	378207430	19816	94.24	19460	19490	18860	25500	13760	19650	19086.32	2.94	508	20610	20130	19870	19390	19130	20000	19260	116	5850	500	14140	10	1	22682934	4280	-12.97	1.73	12	0.09	-1455.00	10897.00	30500	20231226	-38.13	16010	20240805	17.86	30200	-37.52	20240109	16010	17.86	20240805	30500	-38.13	20231226	16010	17.86	20240805	0.19	N	084850	500	115 억	667665	N	N	128	N	00	N
107	20240904	150559	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	18990	-660	5	-3.36	343012680	17955	85.39	19460	19490	18990	25500	13760	19650	19103.99	2.94	1150	20610	20130	19870	19390	19130	20000	19260	116	5850	500	14140	10	1	22682934	4307	-13.05	1.74	12	0.08	-1455.00	10897.00	30500	20231226	-37.74	16010	20240805	18.61	30200	-37.12	20240109	16010	18.61	20240805	30500	-37.74	20231226	16010	18.61	20240805	0.19	N	084850	500	115 억	667665	N	N	49	N	00	N
108	20240904	140600	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19040	-610	5	-3.10	287597300	15040	71.53	19460	19490	19010	25500	13760	19650	19122.13	2.94	2087	20610	20130	19870	19390	19130	20000	19260	116	5850	500	14140	10	1	22682934	4319	-13.09	1.75	12	0.07	-1455.00	10897.00	30500	20231226	-37.57	16010	20240805	18.93	30200	-36.95	20240109	16010	18.93	20240805	30500	-37.57	20231226	16010	18.93	20240805	0.19	N	084850	500	115 억	667665	N	N	49	N	00	N
109	20240904	130600	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19020	-630	5	-3.21	254625430	13307	63.29	19460	19490	19010	25500	13760	19650	19134.66	2.94	2222	20610	20130	19870	19390	19130	20000	19260	116	5850	500	14140	10	1	22682934	4314	-13.07	1.75	12	0.06	-1455.00	10897.00	30500	20231226	-37.64	16010	20240805	18.80	30200	-37.02	20240109	16010	18.80	20240805	30500	-37.64	20231226	16010	18.80	20240805	0.19	N	084850	500	115 억	667665	N	N	49	N	00	N
110	20240904	120556	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19030	-620	5	-3.16	224136370	11705	55.67	19460	19490	19010	25500	13760	19650	19148.73	2.94	2479	20610	20130	19870	19390	19130	20000	19260	116	5850	500	14140	10	1	22682934	4317	-13.08	1.75	12	0.05	-1455.00	10897.00	30500	20231226	-37.61	16010	20240805	18.86	30200	-36.99	20240109	16010	18.86	20240805	30500	-37.61	20231226	16010	18.86	20240805	0.19	N	084850	500	115 억	667665	N	N	49	N	00	N
111	20240904	110555	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19140	-510	5	-2.60	184258460	9616	45.73	19460	19490	19010	25500	13760	19650	19161.60	2.94	2338	20610	20130	19870	19390	19130	20000	19260	116	5850	500	14140	10	1	22682934	4342	-13.15	1.76	12	0.04	-1455.00	10897.00	30500	20231226	-37.25	16010	20240805	19.55	30200	-36.62	20240109	16010	19.55	20240805	30500	-37.25	20231226	16010	19.55	20240805	0.19	N	084850	500	115 억	667665	N	N	49	N	00	N
112	20240904	100558	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19110	-540	5	-2.75	123050100	6411	30.49	19460	19490	19010	25500	13760	19650	19193.52	2.94	1604	20610	20130	19870	19390	19130	20000	19260	116	5850	500	14140	10	1	22682934	4335	-13.13	1.75	12	0.03	-1455.00	10897.00	30500	20231226	-37.34	16010	20240805	19.36	30200	-36.72	20240109	16010	19.36	20240805	30500	-37.34	20231226	16010	19.36	20240805	0.19	N	084850	500	115 억	667665	N	N	49	N	00	N
113	20240904	090558	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19190	-460	5	-2.34	44606070	2307	10.97	19460	19490	19040	25500	13760	19650	19334.96	2.94	836	20610	20130	19870	19390	19130	20000	19260	116	5850	500	14140	10	1	22682934	4353	-13.19	1.76	12	0.01	-1455.00	10897.00	30500	20231226	-37.08	16010	20240805	19.86	30200	-36.46	20240109	16010	19.86	20240805	30500	-37.08	20231226	16010	19.86	20240805	0.19	N	084850	500	115 억	667665	N	N	49	N	00	N
114	20240903	160550	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19650	-350	5	-1.75	417204360	21012	149.93	20100	20350	19610	26000	14000	20000	19855.53	2.94	-1185	20666	20332	20166	19832	19666	20250	19750	116	6000	500	14400	10	1	22682934	4457	-13.51	1.80	12	0.09	-1455.00	10897.00	30500	20231226	-35.57	16010	20240805	22.74	30200	-34.93	20240109	16010	22.74	20240805	30500	-35.57	20231226	16010	22.74	20240805	0.19	N	084850	500	115 억	667893	N	N	49	N	00	N
115	20240903	150554	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19730	-270	5	-1.35	370473240	18641	133.01	20100	20350	19610	26000	14000	20000	19874.11	2.94	-1558	20666	20332	20166	19832	19666	20250	19750	116	6000	500	14400	10	1	22682934	4475	-13.56	1.81	12	0.08	-1455.00	10897.00	30500	20231226	-35.31	16010	20240805	23.24	30200	-34.67	20240109	16010	23.24	20240805	30500	-35.31	20231226	16010	23.24	20240805	0.19	N	084850	500	115 억	667893	N	N	136	N	00	N
116	20240903	140556	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19770	-230	5	-1.15	271715050	13633	97.27	20100	20350	19770	26000	14000	20000	19930.69	2.94	-2829	20666	20332	20166	19832	19666	20250	19750	116	6000	500	14400	10	1	22682934	4484	-13.59	1.81	12	0.06	-1455.00	10897.00	30500	20231226	-35.18	16010	20240805	23.49	30200	-34.54	20240109	16010	23.49	20240805	30500	-35.18	20231226	16010	23.49	20240805	0.19	N	084850	500	115 억	667893	N	N	136	N	00	N
117	20240903	130555	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19870	-130	5	-0.65	223114310	11183	79.79	20100	20350	19800	26000	14000	20000	19951.20	2.94	-1631	20666	20332	20166	19832	19666	20250	19750	116	6000	500	14400	10	1	22682934	4507	-13.66	1.82	12	0.05	-1455.00	10897.00	30500	20231226	-34.85	16010	20240805	24.11	30200	-34.21	20240109	16010	24.11	20240805	30500	-34.85	20231226	16010	24.11	20240805	0.19	N	084850	500	115 억	667893	N	N	136	N	00	N
118	20240903	120548	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	19900	-100	5	-0.50	187351500	9383	66.95	20100	20350	19800	26000	14000	20000	19967.12	2.94	-202	20666	20332	20166	19832	19666	20250	19750	116	6000	500	14400	10	1	22682934	4514	-13.68	1.83	12	0.04	-1455.00	10897.00	30500	20231226	-34.75	16010	20240805	24.30	30200	-34.11	20240109	16010	24.30	20240805	30500	-34.75	20231226	16010	24.30	20240805	0.19	N	084850	500	115 억	667893	N	N	136	N	00	N
119	20240903	110546	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20100	100	2	0.50	168516700	8439	60.21	20100	20350	19800	26000	14000	20000	19968.80	2.94	94	20666	20332	20166	19832	19666	20250	19750	116	6000	500	14400	50	1	22682934	4559	-13.81	1.84	12	0.04	-1455.00	10897.00	30500	20231226	-34.10	16010	20240805	25.55	30200	-33.44	20240109	16010	25.55	20240805	30500	-34.10	20231226	16010	25.55	20240805	0.19	N	084850	500	115 억	667893	N	N	136	N	00	N
120	20240903	100547	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20150	150	2	0.75	122747100	6147	43.86	20100	20350	19800	26000	14000	20000	19968.62	2.94	366	20666	20332	20166	19832	19666	20250	19750	116	6000	500	14400	50	1	22682934	4571	-13.85	1.85	12	0.03	-1455.00	10897.00	30500	20231226	-33.93	16010	20240805	25.86	30200	-33.28	20240109	16010	25.86	20240805	30500	-33.93	20231226	16010	25.86	20240805	0.19	N	084850	500	115 억	667893	N	N	136	N	00	N
121	20240903	090548	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20100	100	2	0.50	3208290	159	1.13	20100	20350	19990	26000	14000	20000	20177.92	2.94	-138	20666	20332	20166	19832	19666	20250	19750	116	6000	500	14400	50	1	22682934	4559	-13.81	1.84	12	0.00	-1455.00	10897.00	30500	20231226	-34.10	16010	20240805	25.55	30200	-33.44	20240109	16010	25.55	20240805	30500	-34.10	20231226	16010	25.55	20240805	0.19	N	084850	500	115 억	667893	N	N	136	N	00	N
122	20240902	160543	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20000	-500	5	-2.44	282821200	14015	92.81	20500	20500	20000	26650	14350	20500	20181.45	2.95	-3411	20966	20732	20416	20182	19866	20850	20300	116	6150	500	14760	50	1	22682934	4537	-13.75	1.84	12	0.06	-1455.00	10897.00	30500	20231226	-34.43	16010	20240805	24.92	30200	-33.77	20240109	16010	24.92	20240805	30500	-34.43	20231226	16010	24.92	20240805	0.20	N	084850	500	115 억	668923	N	N	136	N	00	N
123	20240902	150553	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20050	-450	5	-2.20	268795700	13314	88.17	20500	20500	20000	26650	14350	20500	20188.95	2.95	-2988	20966	20732	20416	20182	19866	20850	20300	116	6150	500	14760	50	1	22682934	4548	-13.78	1.84	12	0.06	-1455.00	10897.00	30500	20231226	-34.26	16010	20240805	25.23	30200	-33.61	20240109	16010	25.23	20240805	30500	-34.26	20231226	16010	25.23	20240805	0.20	N	084850	500	115 억	668923	N	N	0	N	00	N
124	20240902	140550	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20100	-400	5	-1.95	247239350	12240	81.06	20500	20500	20100	26650	14350	20500	20199.29	2.95	-2679	20966	20732	20416	20182	19866	20850	20300	116	6150	500	14760	50	1	22682934	4559	-13.81	1.84	12	0.05	-1455.00	10897.00	30500	20231226	-34.10	16010	20240805	25.55	30200	-33.44	20240109	16010	25.55	20240805	30500	-34.10	20231226	16010	25.55	20240805	0.20	N	084850	500	115 억	668923	N	N	0	N	00	N
125	20240902	130547	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20150	-350	5	-1.71	186028050	9196	60.90	20500	20500	20100	26650	14350	20500	20229.24	2.95	-2359	20966	20732	20416	20182	19866	20850	20300	116	6150	500	14760	50	1	22682934	4571	-13.85	1.85	12	0.04	-1455.00	10897.00	30500	20231226	-33.93	16010	20240805	25.86	30200	-33.28	20240109	16010	25.86	20240805	30500	-33.93	20231226	16010	25.86	20240805	0.20	N	084850	500	115 억	668923	N	N	0	N	00	N
126	20240902	120550	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20200	-300	5	-1.46	176728750	8735	57.85	20500	20500	20100	26650	14350	20500	20232.26	2.95	-2284	20966	20732	20416	20182	19866	20850	20300	116	6150	500	14760	50	1	22682934	4582	-13.88	1.85	12	0.04	-1455.00	10897.00	30500	20231226	-33.77	16010	20240805	26.17	30200	-33.11	20240109	16010	26.17	20240805	30500	-33.77	20231226	16010	26.17	20240805	0.20	N	084850	500	115 억	668923	N	N	0	N	00	N
127	20240902	110546	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20200	-300	5	-1.46	137809550	6802	45.05	20500	20500	20100	26650	14350	20500	20260.15	2.95	-2057	20966	20732	20416	20182	19866	20850	20300	116	6150	500	14760	50	1	22682934	4582	-13.88	1.85	12	0.03	-1455.00	10897.00	30500	20231226	-33.77	16010	20240805	26.17	30200	-33.11	20240109	16010	26.17	20240805	30500	-33.77	20231226	16010	26.17	20240805	0.20	N	084850	500	115 억	668923	N	N	0	N	00	N
128	20240902	100545	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20150	-350	5	-1.71	95465250	4700	31.13	20500	20500	20100	26650	14350	20500	20311.76	2.95	-2073	20966	20732	20416	20182	19866	20850	20300	116	6150	500	14760	50	1	22682934	4571	-13.85	1.85	12	0.02	-1455.00	10897.00	30500	20231226	-33.93	16010	20240805	25.86	30200	-33.28	20240109	16010	25.86	20240805	30500	-33.93	20231226	16010	25.86	20240805	0.20	N	084850	500	115 억	668923	N	N	0	N	00	N
129	20240902	090540	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	20450	-50	5	-0.24	33860050	1657	10.97	20500	20500	20200	26650	14350	20500	20434.55	2.95	-1324	20966	20732	20416	20182	19866	20850	20300	116	6150	500	14760	50	1	22682934	4639	-14.05	1.88	12	0.01	-1455.00	10897.00	30500	20231226	-32.95	16010	20240805	27.73	30200	-32.28	20240109	16010	27.73	20240805	30500	-32.95	20231226	16010	27.73	20240805	0.20	N	084850	500	115 억	668923	N	N	0	N	00	N

59 KiB Raw Blame History

59 KiB

Raw Blame History