KissMeData/058470/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

62 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	160557	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	189000	-10000	5	-5.03	21021768000	109100	166.40	198300	199900	188800	258500	139300	199000	192688.60	36.99	33033	206800	202900	200600	196700	194400	201750	195550	76	59500	500	151240	100	1	15242370	28808	25.97	5.15	12	0.72	7277.00	36702.00	309000	20240507	-38.83	135600	20231031	39.38	309000	-38.83	20240507	164000	15.24	20240805	309000	-38.83	20240507	135600	39.38	20231031	0.99	N	058470	500	76 억	5638707	N	N	1541	N	N
3	20240930	150605	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	189900	-9100	5	-4.57	19329322100	100172	152.79	198300	199900	188800	258500	139300	199000	192961.27	36.99	30860	206800	202900	200600	196700	194400	201750	195550	76	59500	500	151240	100	1	15242370	28945	26.10	5.17	12	0.66	7277.00	36702.00	309000	20240507	-38.54	135600	20231031	40.04	309000	-38.54	20240507	164000	15.79	20240805	309000	-38.54	20240507	135600	40.04	20231031	0.99	N	058470	500	76 억	5638707	N	N	1480	N	N
4	20240930	140603	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	189000	-10000	5	-5.03	15386127900	79348	121.03	198300	199900	189000	258500	139300	199000	193906.88	36.99	24993	206800	202900	200600	196700	194400	201750	195550	76	59500	500	151240	100	1	15242370	28808	25.97	5.15	12	0.52	7277.00	36702.00	309000	20240507	-38.83	135600	20231031	39.38	309000	-38.83	20240507	164000	15.24	20240805	309000	-38.83	20240507	135600	39.38	20231031	0.99	N	058470	500	76 억	5638707	N	N	1480	N	N
5	20240930	130603	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	191800	-7200	5	-3.62	12343807600	63387	96.68	198300	199900	190600	258500	139300	199000	194737.14	36.99	23097	206800	202900	200600	196700	194400	201750	195550	76	59500	500	151240	100	1	15242370	29235	26.36	5.23	12	0.42	7277.00	36702.00	309000	20240507	-37.93	135600	20231031	41.45	309000	-37.93	20240507	164000	16.95	20240805	309000	-37.93	20240507	135600	41.45	20231031	0.99	N	058470	500	76 억	5638707	N	N	1480	N	N
6	20240930	120600	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	192700	-6300	5	-3.17	10001150700	51190	78.08	198300	199900	191800	258500	139300	199000	195373.06	36.99	19502	206800	202900	200600	196700	194400	201750	195550	76	59500	500	151240	100	1	15242370	29372	26.48	5.25	12	0.34	7277.00	36702.00	309000	20240507	-37.64	135600	20231031	42.11	309000	-37.64	20240507	164000	17.50	20240805	309000	-37.64	20240507	135600	42.11	20231031	0.99	N	058470	500	76 억	5638707	N	N	1480	N	N
7	20240930	110557	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	192900	-6100	5	-3.07	7597328700	38705	59.03	198300	199900	192600	258500	139300	199000	196287.97	36.99	14078	206800	202900	200600	196700	194400	201750	195550	76	59500	500	151240	100	1	15242370	29403	26.51	5.26	12	0.25	7277.00	36702.00	309000	20240507	-37.57	135600	20231031	42.26	309000	-37.57	20240507	164000	17.62	20240805	309000	-37.57	20240507	135600	42.26	20231031	0.99	N	058470	500	76 억	5638707	N	N	1480	N	N
8	20240930	100556	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	195100	-3900	5	-1.96	4892480100	24776	37.79	198300	199900	195000	258500	139300	199000	197468.46	36.99	9162	206800	202900	200600	196700	194400	201750	195550	76	59500	500	151240	100	1	15242370	29738	26.81	5.32	12	0.16	7277.00	36702.00	309000	20240507	-36.86	135600	20231031	43.88	309000	-36.86	20240507	164000	18.96	20240805	309000	-36.86	20240507	135600	43.88	20231031	0.99	N	058470	500	76 억	5638707	N	N	1480	N	N
9	20240930	090536	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	199000	0	3	0.00	1148856700	5789	8.83	198300	199900	197000	258500	139300	199000	198455.03	36.99	2931	206800	202900	200600	196700	194400	201750	195550	76	59500	500	151240	100	1	15242370	30332	27.35	5.42	12	0.04	7277.00	36702.00	309000	20240507	-35.60	135600	20231031	46.76	309000	-35.60	20240507	164000	21.34	20240805	309000	-35.60	20240507	135600	46.76	20231031	0.99	N	058470	500	76 억	5638707	N	N	1480	N	N
10	20240927	160558	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	199000	-2000	5	-1.00	11695545600	58091	67.26	202000	204500	198300	261000	141000	201000	201334.09	36.96	-2911	207266	204132	201366	198232	195466	202750	196850	76	60000	500	152760	100	1	15242370	30332	27.35	5.42	12	0.38	7277.00	36702.00	309000	20240507	-35.60	135600	20231031	46.76	309000	-35.60	20240507	164000	21.34	20240805	309000	-35.60	20240507	135600	46.76	20231031	1.02	N	058470	500	76 억	5633624	N	N	1480	N	N
11	20240927	150603	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	200500	-500	5	-0.25	11055101600	54886	63.55	202000	204500	198300	261000	141000	201000	201419.74	36.96	-1848	207266	204132	201366	198232	195466	202750	196850	76	60000	500	152760	500	1	15242370	30561	27.55	5.46	12	0.36	7277.00	36702.00	309000	20240507	-35.11	135600	20231031	47.86	309000	-35.11	20240507	164000	22.26	20240805	309000	-35.11	20240507	135600	47.86	20231031	1.02	N	058470	500	76 억	5633624	N	N	3818	N	N
12	20240927	140607	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	201000	0	3	0.00	9917674600	49212	56.98	202000	204500	198300	261000	141000	201000	201530.17	36.96	-1045	207266	204132	201366	198232	195466	202750	196850	76	60000	500	152760	500	1	15242370	30637	27.62	5.48	12	0.32	7277.00	36702.00	309000	20240507	-34.95	135600	20231031	48.23	309000	-34.95	20240507	164000	22.56	20240805	309000	-34.95	20240507	135600	48.23	20231031	1.02	N	058470	500	76 억	5633624	N	N	3818	N	N
13	20240927	130602	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	200500	-500	5	-0.25	9148079600	45383	52.55	202000	204500	198300	261000	141000	201000	201575.70	36.96	-253	207266	204132	201366	198232	195466	202750	196850	76	60000	500	152760	500	1	15242370	30561	27.55	5.46	12	0.30	7277.00	36702.00	309000	20240507	-35.11	135600	20231031	47.86	309000	-35.11	20240507	164000	22.26	20240805	309000	-35.11	20240507	135600	47.86	20231031	1.02	N	058470	500	76 억	5633624	N	N	3818	N	N
14	20240927	120559	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	200500	-500	5	-0.25	8256380100	40936	47.40	202000	204500	198300	261000	141000	201000	201690.85	36.96	-1643	207266	204132	201366	198232	195466	202750	196850	76	60000	500	152760	500	1	15242370	30561	27.55	5.46	12	0.27	7277.00	36702.00	309000	20240507	-35.11	135600	20231031	47.86	309000	-35.11	20240507	164000	22.26	20240805	309000	-35.11	20240507	135600	47.86	20231031	1.02	N	058470	500	76 억	5633624	N	N	3818	N	N
15	20240927	110601	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	200500	-500	5	-0.25	7744434500	38380	44.44	202000	204500	198300	261000	141000	201000	201784.16	36.96	-1247	207266	204132	201366	198232	195466	202750	196850	76	60000	500	152760	500	1	15242370	30561	27.55	5.46	12	0.25	7277.00	36702.00	309000	20240507	-35.11	135600	20231031	47.86	309000	-35.11	20240507	164000	22.26	20240805	309000	-35.11	20240507	135600	47.86	20231031	1.02	N	058470	500	76 억	5633624	N	N	3818	N	N
16	20240927	100602	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	201500	500	2	0.25	5612815700	27776	32.16	202000	204500	198300	261000	141000	201000	202076.35	36.96	-880	207266	204132	201366	198232	195466	202750	196850	76	60000	500	152760	500	1	15242370	30713	27.69	5.49	12	0.18	7277.00	36702.00	309000	20240507	-34.79	135600	20231031	48.60	309000	-34.79	20240507	164000	22.87	20240805	309000	-34.79	20240507	135600	48.60	20231031	1.02	N	058470	500	76 억	5633624	N	N	3818	N	N
17	20240927	090601	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	200500	-500	5	-0.25	1083285000	5410	6.26	202000	202000	198300	261000	141000	201000	200229.98	36.96	-577	207266	204132	201366	198232	195466	202750	196850	76	60000	500	152760	500	1	15242370	30561	27.55	5.46	12	0.04	7277.00	36702.00	309000	20240507	-35.11	135600	20231031	47.86	309000	-35.11	20240507	164000	22.26	20240805	309000	-35.11	20240507	135600	47.86	20231031	1.02	N	058470	500	76 억	5633624	N	N	3818	N	N
18	20240926	160551	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	201000	4200	2	2.13	17259078200	85825	98.24	203500	204500	198600	255500	137800	196800	201096.32	36.98	-2771	204466	200632	198666	194832	192866	199650	193850	76	58700	500	149560	500	1	15242370	30637	27.62	5.48	12	0.56	7277.00	36702.00	309000	20240507	-34.95	135600	20231031	48.23	309000	-34.95	20240507	164000	22.56	20240805	309000	-34.95	20240507	135600	48.23	20231031	1.06	N	058470	500	76 억	5637339	N	N	3813	N	N
19	20240926	150551	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	200500	3700	2	1.88	15901354200	79072	90.51	203500	204500	198600	255500	137800	196800	201099.68	36.98	-1015	204466	200632	198666	194832	192866	199650	193850	76	58700	500	149560	500	1	15242370	30561	27.55	5.46	12	0.52	7277.00	36702.00	309000	20240507	-35.11	135600	20231031	47.86	309000	-35.11	20240507	164000	22.26	20240805	309000	-35.11	20240507	135600	47.86	20231031	1.06	N	058470	500	76 억	5637339	N	N	3313	N	N
20	20240926	140558	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	200500	3700	2	1.88	13998711700	69595	79.66	203500	204500	198600	255500	137800	196800	201145.37	36.98	-3344	204466	200632	198666	194832	192866	199650	193850	76	58700	500	149560	500	1	15242370	30561	27.55	5.46	12	0.46	7277.00	36702.00	309000	20240507	-35.11	135600	20231031	47.86	309000	-35.11	20240507	164000	22.26	20240805	309000	-35.11	20240507	135600	47.86	20231031	1.06	N	058470	500	76 억	5637339	N	N	3313	N	N
21	20240926	130558	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	200500	3700	2	1.88	12311120800	61155	70.00	203500	204500	198600	255500	137800	196800	201310.13	36.98	-4438	204466	200632	198666	194832	192866	199650	193850	76	58700	500	149560	500	1	15242370	30561	27.55	5.46	12	0.40	7277.00	36702.00	309000	20240507	-35.11	135600	20231031	47.86	309000	-35.11	20240507	164000	22.26	20240805	309000	-35.11	20240507	135600	47.86	20231031	1.06	N	058470	500	76 억	5637339	N	N	3313	N	N
22	20240926	120559	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	201500	4700	2	2.39	11492714300	57080	65.34	203500	204500	198600	255500	137800	196800	201343.98	36.98	-5360	204466	200632	198666	194832	192866	199650	193850	76	58700	500	149560	500	1	15242370	30713	27.69	5.49	12	0.37	7277.00	36702.00	309000	20240507	-34.79	135600	20231031	48.60	309000	-34.79	20240507	164000	22.87	20240805	309000	-34.79	20240507	135600	48.60	20231031	1.06	N	058470	500	76 억	5637339	N	N	3313	N	N
23	20240926	110558	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	200500	3700	2	1.88	10747947800	53375	61.10	203500	204500	198600	255500	137800	196800	201366.70	36.98	-6096	204466	200632	198666	194832	192866	199650	193850	76	58700	500	149560	500	1	15242370	30561	27.55	5.46	12	0.35	7277.00	36702.00	309000	20240507	-35.11	135600	20231031	47.86	309000	-35.11	20240507	164000	22.26	20240805	309000	-35.11	20240507	135600	47.86	20231031	1.06	N	058470	500	76 억	5637339	N	N	3313	N	N
24	20240926	100559	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	201000	4200	2	2.13	8185903600	40539	46.40	203500	204500	199400	255500	137800	196800	201926.63	36.98	-4690	204466	200632	198666	194832	192866	199650	193850	76	58700	500	149560	500	1	15242370	30637	27.62	5.48	12	0.27	7277.00	36702.00	309000	20240507	-34.95	135600	20231031	48.23	309000	-34.95	20240507	164000	22.56	20240805	309000	-34.95	20240507	135600	48.23	20231031	1.06	N	058470	500	76 억	5637339	N	N	3313	N	N
25	20240926	090556	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	201000	4200	2	2.13	3054835500	15124	17.31	203500	204500	199500	255500	137800	196800	201985.95	36.98	-5371	204466	200632	198666	194832	192866	199650	193850	76	58700	500	149560	500	1	15242370	30637	27.62	5.48	12	0.10	7277.00	36702.00	309000	20240507	-34.95	135600	20231031	48.23	309000	-34.95	20240507	164000	22.56	20240805	309000	-34.95	20240507	135600	48.23	20231031	1.06	N	058470	500	76 억	5637339	N	N	3313	N	N
26	20240925	160552	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	196800	300	2	0.15	17368680300	87091	79.97	199500	202500	196700	255000	137600	196500	199434.65	36.89	858	205966	201232	194566	189832	183166	203600	192200	76	58500	500	149340	100	1	15242370	29997	27.04	5.36	12	0.57	7277.00	36702.00	309000	20240507	-36.31	135600	20231031	45.13	309000	-36.31	20240507	164000	20.00	20240805	309000	-36.31	20240507	135600	45.13	20231031	1.12	N	058470	500	76 억	5623420	N	N	3313	N	N
27	20240925	150556	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	197100	600	2	0.31	15941852800	79856	73.33	199500	202500	196700	255000	137600	196500	199632.58	36.89	-256	205966	201232	194566	189832	183166	203600	192200	76	58500	500	149340	100	1	15242370	30043	27.09	5.37	12	0.52	7277.00	36702.00	309000	20240507	-36.21	135600	20231031	45.35	309000	-36.21	20240507	164000	20.18	20240805	309000	-36.21	20240507	135600	45.35	20231031	1.12	N	058470	500	76 억	5623420	N	N	242	N	N
28	20240925	140558	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	199600	3100	2	1.58	12763117800	63852	58.63	199500	202500	198500	255000	137600	196500	199886.06	36.89	-1012	205966	201232	194566	189832	183166	203600	192200	76	58500	500	149340	100	1	15242370	30424	27.43	5.44	12	0.42	7277.00	36702.00	309000	20240507	-35.40	135600	20231031	47.20	309000	-35.40	20240507	164000	21.71	20240805	309000	-35.40	20240507	135600	47.20	20231031	1.12	N	058470	500	76 억	5623420	N	N	242	N	N
29	20240925	130556	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	199700	3200	2	1.63	11269028900	56377	51.77	199500	202500	198500	255000	137600	196500	199887.11	36.89	-3296	205966	201232	194566	189832	183166	203600	192200	76	58500	500	149340	100	1	15242370	30439	27.44	5.44	12	0.37	7277.00	36702.00	309000	20240507	-35.37	135600	20231031	47.27	309000	-35.37	20240507	164000	21.77	20240805	309000	-35.37	20240507	135600	47.27	20231031	1.12	N	058470	500	76 억	5623420	N	N	242	N	N
30	20240925	120555	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	199000	2500	2	1.27	10437696000	52210	47.94	199500	202500	198500	255000	137600	196500	199917.69	36.89	-3385	205966	201232	194566	189832	183166	203600	192200	76	58500	500	149340	100	1	15242370	30332	27.35	5.42	12	0.34	7277.00	36702.00	309000	20240507	-35.60	135600	20231031	46.76	309000	-35.60	20240507	164000	21.34	20240805	309000	-35.60	20240507	135600	46.76	20231031	1.12	N	058470	500	76 억	5623420	N	N	242	N	N
31	20240925	110553	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	199900	3400	2	1.73	8773164300	43865	40.28	199500	202500	198500	255000	137600	196500	200003.91	36.89	-3072	205966	201232	194566	189832	183166	203600	192200	76	58500	500	149340	100	1	15242370	30469	27.47	5.45	12	0.29	7277.00	36702.00	309000	20240507	-35.31	135600	20231031	47.42	309000	-35.31	20240507	164000	21.89	20240805	309000	-35.31	20240507	135600	47.42	20231031	1.12	N	058470	500	76 억	5623420	N	N	242	N	N
32	20240925	100556	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	200000	3500	2	1.78	6705255700	33524	30.78	199500	202500	198500	255000	137600	196500	200013.80	36.89	-3269	205966	201232	194566	189832	183166	203600	192200	76	58500	500	149340	500	1	15242370	30485	27.48	5.45	12	0.22	7277.00	36702.00	309000	20240507	-35.28	135600	20231031	47.49	309000	-35.28	20240507	164000	21.95	20240805	309000	-35.28	20240507	135600	47.49	20231031	1.12	N	058470	500	76 억	5623420	N	N	242	N	N
33	20240925	090556	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	199800	3300	2	1.68	1563811000	7823	7.18	199500	201000	199100	255000	137600	196500	199900.01	36.89	-1478	205966	201232	194566	189832	183166	203600	192200	76	58500	500	149340	100	1	15242370	30454	27.46	5.44	12	0.05	7277.00	36702.00	309000	20240507	-35.34	135600	20231031	47.35	309000	-35.34	20240507	164000	21.83	20240805	309000	-35.34	20240507	135600	47.35	20231031	1.12	N	058470	500	76 억	5623420	N	N	242	N	N
34	20240924	160552	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	196500	7500	2	3.97	21041596100	108128	94.54	189000	199300	187900	245500	132300	189000	194596.47	37.05	-22601	197733	193366	186833	182466	175933	195550	184650	76	56500	500	143640	100	1	15242370	29951	27.00	5.35	12	0.71	7277.00	36702.00	309000	20240507	-36.41	135600	20231031	44.91	309000	-36.41	20240507	164000	19.82	20240805	309000	-36.41	20240507	135600	44.91	20231031	1.08	N	058470	500	76 억	5646946	N	N	241	N	N
35	20240924	150552	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	198600	9600	2	5.08	18745596500	96525	84.40	189000	199300	187900	245500	132300	189000	194204.79	37.05	-18607	197733	193366	186833	182466	175933	195550	184650	76	56500	500	143640	100	1	15242370	30271	27.29	5.41	12	0.63	7277.00	36702.00	309000	20240507	-35.73	135600	20231031	46.46	309000	-35.73	20240507	164000	21.10	20240805	309000	-35.73	20240507	135600	46.46	20231031	1.08	N	058470	500	76 억	5646946	N	N	807	N	N
36	20240924	140551	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	194100	5100	2	2.70	9103961600	47663	41.67	189000	194500	187900	245500	132300	189000	191007.06	37.05	-8875	197733	193366	186833	182466	175933	195550	184650	76	56500	500	143640	100	1	15242370	29585	26.67	5.29	12	0.31	7277.00	36702.00	309000	20240507	-37.18	135600	20231031	43.14	309000	-37.18	20240507	164000	18.35	20240805	309000	-37.18	20240507	135600	43.14	20231031	1.08	N	058470	500	76 억	5646946	N	N	807	N	N
37	20240924	130551	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	190500	1500	2	0.79	5466442400	28803	25.18	189000	191200	187900	245500	132300	189000	189787.37	37.05	-6558	197733	193366	186833	182466	175933	195550	184650	76	56500	500	143640	100	1	15242370	29037	26.18	5.19	12	0.19	7277.00	36702.00	309000	20240507	-38.35	135600	20231031	40.49	309000	-38.35	20240507	164000	16.16	20240805	309000	-38.35	20240507	135600	40.49	20231031	1.08	N	058470	500	76 억	5646946	N	N	807	N	N
38	20240924	120553	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	190400	1400	2	0.74	4929524000	25981	22.72	189000	191200	187900	245500	132300	189000	189735.84	37.05	-5801	197733	193366	186833	182466	175933	195550	184650	76	56500	500	143640	100	1	15242370	29021	26.16	5.19	12	0.17	7277.00	36702.00	309000	20240507	-38.38	135600	20231031	40.41	309000	-38.38	20240507	164000	16.10	20240805	309000	-38.38	20240507	135600	40.41	20231031	1.08	N	058470	500	76 억	5646946	N	N	807	N	N
39	20240924	110552	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	189800	800	2	0.42	4225610600	22279	19.48	189000	191200	187900	245500	132300	189000	189668.00	37.05	-4634	197733	193366	186833	182466	175933	195550	184650	76	56500	500	143640	100	1	15242370	28930	26.08	5.17	12	0.15	7277.00	36702.00	309000	20240507	-38.58	135600	20231031	39.97	309000	-38.58	20240507	164000	15.73	20240805	309000	-38.58	20240507	135600	39.97	20231031	1.08	N	058470	500	76 억	5646946	N	N	807	N	N
40	20240924	100550	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	190100	1100	2	0.58	2912903500	15363	13.43	189000	191200	187900	245500	132300	189000	189605.28	37.05	-1991	197733	193366	186833	182466	175933	195550	184650	76	56500	500	143640	100	1	15242370	28976	26.12	5.18	12	0.10	7277.00	36702.00	309000	20240507	-38.48	135600	20231031	40.19	309000	-38.48	20240507	164000	15.91	20240805	309000	-38.48	20240507	135600	40.19	20231031	1.08	N	058470	500	76 억	5646946	N	N	807	N	N
41	20240924	090551	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	189700	700	2	0.37	502673300	2662	2.33	189000	189900	187900	245500	132300	189000	188832.69	37.05	-24	197733	193366	186833	182466	175933	195550	184650	76	56500	500	143640	100	1	15242370	28915	26.07	5.17	12	0.02	7277.00	36702.00	309000	20240507	-38.61	135600	20231031	39.90	309000	-38.61	20240507	164000	15.67	20240805	309000	-38.61	20240507	135600	39.90	20231031	1.08	N	058470	500	76 억	5646946	N	N	807	N	N
42	20240923	160550	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	189000	10000	2	5.59	21435211600	114117	148.61	180300	191200	180300	232500	125300	179000	187835.62	36.94	6670	189533	184266	181133	175866	172733	182700	174300	76	53500	500	136040	100	1	15242370	28808	25.97	5.15	12	0.75	7277.00	36702.00	309000	20240507	-38.83	135600	20231031	39.38	309000	-38.83	20240507	164000	15.24	20240805	309000	-38.83	20240507	135600	39.38	20231031	1.09	N	058470	500	76 억	5630081	N	N	807	N	N
43	20240923	150551	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	188800	9800	2	5.47	20850687100	111021	144.57	180300	191200	180300	232500	125300	179000	187808.81	36.94	6952	189533	184266	181133	175866	172733	182700	174300	76	53500	500	136040	100	1	15242370	28778	25.94	5.14	12	0.73	7277.00	36702.00	309000	20240507	-38.90	135600	20231031	39.23	309000	-38.90	20240507	164000	15.12	20240805	309000	-38.90	20240507	135600	39.23	20231031	1.09	N	058470	500	76 억	5630081	N	N	1541	N	N
44	20240923	140555	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	189600	10600	2	5.92	19022170400	101362	132.00	180300	191200	180300	232500	125300	179000	187666.04	36.94	8197	189533	184266	181133	175866	172733	182700	174300	76	53500	500	136040	100	1	15242370	28900	26.05	5.17	12	0.67	7277.00	36702.00	309000	20240507	-38.64	135600	20231031	39.82	309000	-38.64	20240507	164000	15.61	20240805	309000	-38.64	20240507	135600	39.82	20231031	1.09	N	058470	500	76 억	5630081	N	N	1541	N	N
45	20240923	130551	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	190400	11400	2	6.37	16923432200	90343	117.65	180300	191000	180300	232500	125300	179000	187324.59	36.94	7985	189533	184266	181133	175866	172733	182700	174300	76	53500	500	136040	100	1	15242370	29021	26.16	5.19	12	0.59	7277.00	36702.00	309000	20240507	-38.38	135600	20231031	40.41	309000	-38.38	20240507	164000	16.10	20240805	309000	-38.38	20240507	135600	40.41	20231031	1.09	N	058470	500	76 억	5630081	N	N	1541	N	N
46	20240923	120550	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	190500	11500	2	6.42	14964971000	80055	104.25	180300	190800	180300	232500	125300	179000	186934.02	36.94	6330	189533	184266	181133	175866	172733	182700	174300	76	53500	500	136040	100	1	15242370	29037	26.18	5.19	12	0.53	7277.00	36702.00	309000	20240507	-38.35	135600	20231031	40.49	309000	-38.35	20240507	164000	16.16	20240805	309000	-38.35	20240507	135600	40.49	20231031	1.09	N	058470	500	76 억	5630081	N	N	1541	N	N
47	20240923	110551	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	188600	9600	2	5.36	11650913500	62608	81.53	180300	190000	180300	232500	125300	179000	186093.50	36.94	5669	189533	184266	181133	175866	172733	182700	174300	76	53500	500	136040	100	1	15242370	28747	25.92	5.14	12	0.41	7277.00	36702.00	309000	20240507	-38.96	135600	20231031	39.09	309000	-38.96	20240507	164000	15.00	20240805	309000	-38.96	20240507	135600	39.09	20231031	1.09	N	058470	500	76 억	5630081	N	N	1541	N	N
48	20240923	100549	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	186000	7000	2	3.91	5889515800	32013	41.69	180300	187300	180300	232500	125300	179000	183973.25	36.94	4524	189533	184266	181133	175866	172733	182700	174300	76	53500	500	136040	100	1	15242370	28351	25.56	5.07	12	0.21	7277.00	36702.00	309000	20240507	-39.81	135600	20231031	37.17	309000	-39.81	20240507	164000	13.41	20240805	309000	-39.81	20240507	135600	37.17	20231031	1.09	N	058470	500	76 억	5630081	N	N	1541	N	N
49	20240923	090550	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	181000	2000	2	1.12	594634300	3284	4.28	180300	182400	180300	232500	125300	179000	181072.65	36.94	168	189533	184266	181133	175866	172733	182700	174300	76	53500	500	136040	100	1	15242370	27589	24.87	4.93	12	0.02	7277.00	36702.00	309000	20240507	-41.42	135600	20231031	33.48	309000	-41.42	20240507	164000	10.37	20240805	309000	-41.42	20240507	135600	33.48	20231031	1.09	N	058470	500	76 억	5630081	N	N	1541	N	N
50	20240913	160523	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	179100	-2600	5	-1.43	8653205000	48313	31.18	180600	182500	177300	236000	127200	181700	179107.18	37.24	-10188	190633	186166	182233	177766	173833	188400	180000	76	54300	500	138090	100	1	15242370	27299	24.61	4.88	12	0.32	7277.00	36702.00	309000	20240507	-42.04	135600	20231031	32.08	309000	-42.04	20240507	164000	9.21	20240805	309000	-42.04	20240507	135600	32.08	20231031	1.11	N	058470	500	76 억	5676923	N	N	1062	N	N
51	20240913	150528	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	179000	-2700	5	-1.49	7320773600	40871	26.37	180600	182500	177300	236000	127200	181700	179119.02	37.24	-10583	190633	186166	182233	177766	173833	188400	180000	76	54300	500	138090	100	1	15242370	27284	24.60	4.88	12	0.27	7277.00	36702.00	309000	20240507	-42.07	135600	20231031	32.01	309000	-42.07	20240507	164000	9.15	20240805	309000	-42.07	20240507	135600	32.01	20231031	1.11	N	058470	500	76 억	5676923	N	N	3743	N	N
52	20240913	140530	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	178000	-3700	5	-2.04	6383439000	35634	23.00	180600	182500	177300	236000	127200	181700	179139.00	37.24	-8335	190633	186166	182233	177766	173833	188400	180000	76	54300	500	138090	100	1	15242370	27131	24.46	4.85	12	0.23	7277.00	36702.00	309000	20240507	-42.39	135600	20231031	31.27	309000	-42.39	20240507	164000	8.54	20240805	309000	-42.39	20240507	135600	31.27	20231031	1.11	N	058470	500	76 억	5676923	N	N	3743	N	N
53	20240913	130526	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	177600	-4100	5	-2.26	5748820600	32068	20.69	180600	182500	177500	236000	127200	181700	179269.70	37.24	-6978	190633	186166	182233	177766	173833	188400	180000	76	54300	500	138090	100	1	15242370	27070	24.41	4.84	12	0.21	7277.00	36702.00	309000	20240507	-42.52	135600	20231031	30.97	309000	-42.52	20240507	164000	8.29	20240805	309000	-42.52	20240507	135600	30.97	20231031	1.11	N	058470	500	76 억	5676923	N	N	3743	N	N
54	20240913	120527	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	177900	-3800	5	-2.09	5149554700	28700	18.52	180600	182500	177600	236000	127200	181700	179426.99	37.24	-6134	190633	186166	182233	177766	173833	188400	180000	76	54300	500	138090	100	1	15242370	27116	24.45	4.85	12	0.19	7277.00	36702.00	309000	20240507	-42.43	135600	20231031	31.19	309000	-42.43	20240507	164000	8.48	20240805	309000	-42.43	20240507	135600	31.19	20231031	1.11	N	058470	500	76 억	5676923	N	N	3743	N	N
55	20240913	110529	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	179000	-2700	5	-1.49	4342439300	24170	15.60	180600	182500	178500	236000	127200	181700	179662.36	37.24	-4715	190633	186166	182233	177766	173833	188400	180000	76	54300	500	138090	100	1	15242370	27284	24.60	4.88	12	0.16	7277.00	36702.00	309000	20240507	-42.07	135600	20231031	32.01	309000	-42.07	20240507	164000	9.15	20240805	309000	-42.07	20240507	135600	32.01	20231031	1.11	N	058470	500	76 억	5676923	N	N	3743	N	N
56	20240913	100529	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	179000	-2700	5	-1.49	3262983300	18136	11.70	180600	182500	178600	236000	127200	181700	179917.47	37.24	-2640	190633	186166	182233	177766	173833	188400	180000	76	54300	500	138090	100	1	15242370	27284	24.60	4.88	12	0.12	7277.00	36702.00	309000	20240507	-42.07	135600	20231031	32.01	309000	-42.07	20240507	164000	9.15	20240805	309000	-42.07	20240507	135600	32.01	20231031	1.11	N	058470	500	76 억	5676923	N	N	3743	N	N
57	20240913	090531	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	180300	-1400	5	-0.77	831091700	4621	2.98	180600	181500	179100	236000	127200	181700	179851.05	37.24	-1126	190633	186166	182233	177766	173833	188400	180000	76	54300	500	138090	100	1	15242370	27482	24.78	4.91	12	0.03	7277.00	36702.00	309000	20240507	-41.65	135600	20231031	32.96	309000	-41.65	20240507	164000	9.94	20240805	309000	-41.65	20240507	135600	32.96	20231031	1.11	N	058470	500	76 억	5676923	N	N	3743	N	N
58	20240912	160522	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	181700	9700	2	5.64	28267181100	154443	264.67	178500	186700	178300	223500	120400	172000	183029.02	37.21	12452	178000	175000	173000	170000	168000	174000	169000	76	51500	500	130720	100	1	15242370	27695	24.97	4.95	12	1.01	7277.00	36702.00	309000	20240507	-41.20	135600	20231031	34.00	309000	-41.20	20240507	164000	10.79	20240805	309000	-41.20	20240507	135600	34.00	20231031	1.10	N	058470	500	76 억	5671930	N	N	3743	N	N
59	20240912	150526	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	184400	12400	2	7.21	22476905300	122620	210.14	178500	186700	178300	223500	120400	172000	183305.38	37.21	2831	178000	175000	173000	170000	168000	174000	169000	76	51500	500	130720	100	1	15242370	28107	25.34	5.02	12	0.80	7277.00	36702.00	309000	20240507	-40.32	135600	20231031	35.99	309000	-40.32	20240507	164000	12.44	20240805	309000	-40.32	20240507	135600	35.99	20231031	1.10	N	058470	500	76 억	5671930	N	N	1088	N	N
60	20240912	140528	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	184300	12300	2	7.15	20524649100	112036	192.00	178500	186700	178300	223500	120400	172000	183196.91	37.21	5758	178000	175000	173000	170000	168000	174000	169000	76	51500	500	130720	100	1	15242370	28092	25.33	5.02	12	0.74	7277.00	36702.00	309000	20240507	-40.36	135600	20231031	35.91	309000	-40.36	20240507	164000	12.38	20240805	309000	-40.36	20240507	135600	35.91	20231031	1.10	N	058470	500	76 억	5671930	N	N	1088	N	N
61	20240912	130525	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	185400	13400	2	7.79	18619560500	101756	174.38	178500	186700	178300	223500	120400	172000	182982.43	37.21	8243	178000	175000	173000	170000	168000	174000	169000	76	51500	500	130720	100	1	15242370	28259	25.48	5.05	12	0.67	7277.00	36702.00	309000	20240507	-40.00	135600	20231031	36.73	309000	-40.00	20240507	164000	13.05	20240805	309000	-40.00	20240507	135600	36.73	20231031	1.10	N	058470	500	76 억	5671930	N	N	1088	N	N
62	20240912	120524	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	185600	13600	2	7.91	17007632900	93045	159.45	178500	186700	178300	223500	120400	172000	182789.33	37.21	8967	178000	175000	173000	170000	168000	174000	169000	76	51500	500	130720	100	1	15242370	28290	25.51	5.06	12	0.61	7277.00	36702.00	309000	20240507	-39.94	135600	20231031	36.87	309000	-39.94	20240507	164000	13.17	20240805	309000	-39.94	20240507	135600	36.87	20231031	1.10	N	058470	500	76 억	5671930	N	N	1088	N	N
63	20240912	110522	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	184900	12900	2	7.50	15343669000	84075	144.08	178500	186700	178300	223500	120400	172000	182499.78	37.21	10649	178000	175000	173000	170000	168000	174000	169000	76	51500	500	130720	100	1	15242370	28183	25.41	5.04	12	0.55	7277.00	36702.00	309000	20240507	-40.16	135600	20231031	36.36	309000	-40.16	20240507	164000	12.74	20240805	309000	-40.16	20240507	135600	36.36	20231031	1.10	N	058470	500	76 억	5671930	N	N	1088	N	N
64	20240912	100524	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	183300	11300	2	6.57	10531786500	57960	99.33	178500	183900	178300	223500	120400	172000	181707.84	37.21	9679	178000	175000	173000	170000	168000	174000	169000	76	51500	500	130720	100	1	15242370	27939	25.19	4.99	12	0.38	7277.00	36702.00	309000	20240507	-40.68	135600	20231031	35.18	309000	-40.68	20240507	164000	11.77	20240805	309000	-40.68	20240507	135600	35.18	20231031	1.10	N	058470	500	76 억	5671930	N	N	1088	N	N
65	20240912	090524	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	181100	9100	2	5.29	2691196200	14942	25.61	178500	181900	178300	223500	120400	172000	180109.50	37.21	5916	178000	175000	173000	170000	168000	174000	169000	76	51500	500	130720	100	1	15242370	27604	24.89	4.93	12	0.10	7277.00	36702.00	309000	20240507	-41.39	135600	20231031	33.55	309000	-41.39	20240507	164000	10.43	20240805	309000	-41.39	20240507	135600	33.55	20231031	1.10	N	058470	500	76 억	5671930	N	N	1088	N	N
66	20240911	160513	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	172000	-1700	5	-0.98	10064201200	58215	157.19	173900	176000	171000	225500	121600	173700	172882.41	37.29	-4923	177833	175766	173833	171766	169833	174800	170800	76	51800	500	132010	100	1	15242370	26217	23.64	4.69	12	0.38	7277.00	36702.00	309000	20240507	-44.34	135600	20231031	26.84	309000	-44.34	20240507	164000	4.88	20240805	309000	-44.34	20240507	135600	26.84	20231031	1.11	N	058470	500	76 억	5683510	N	N	1087	N	N
67	20240911	150517	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	172100	-1600	5	-0.92	9371383500	54187	146.31	173900	176000	171000	225500	121600	173700	172945.24	37.29	-5638	177833	175766	173833	171766	169833	174800	170800	76	51800	500	132010	100	1	15242370	26232	23.65	4.69	12	0.36	7277.00	36702.00	309000	20240507	-44.30	135600	20231031	26.92	309000	-44.30	20240507	164000	4.94	20240805	309000	-44.30	20240507	135600	26.92	20231031	1.11	N	058470	500	76 억	5683510	N	N	1287	N	N
68	20240911	140517	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	171800	-1900	5	-1.09	8182497500	47253	127.59	173900	176000	171600	225500	121600	173700	173163.56	37.29	-4709	177833	175766	173833	171766	169833	174800	170800	76	51800	500	132010	100	1	15242370	26186	23.61	4.68	12	0.31	7277.00	36702.00	309000	20240507	-44.40	135600	20231031	26.70	309000	-44.40	20240507	164000	4.76	20240805	309000	-44.40	20240507	135600	26.70	20231031	1.11	N	058470	500	76 억	5683510	N	N	1287	N	N
69	20240911	130516	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	172500	-1200	5	-0.69	5939206200	34211	92.37	173900	176000	171900	225500	121600	173700	173605.16	37.29	-7521	177833	175766	173833	171766	169833	174800	170800	76	51800	500	132010	100	1	15242370	26293	23.70	4.70	12	0.22	7277.00	36702.00	309000	20240507	-44.17	135600	20231031	27.21	309000	-44.17	20240507	164000	5.18	20240805	309000	-44.17	20240507	135600	27.21	20231031	1.11	N	058470	500	76 억	5683510	N	N	1287	N	N
70	20240911	120520	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	173700	0	3	0.00	4674471700	26909	72.66	173900	176000	171900	225500	121600	173700	173714.06	37.29	-5784	177833	175766	173833	171766	169833	174800	170800	76	51800	500	132010	100	1	15242370	26476	23.87	4.73	12	0.18	7277.00	36702.00	309000	20240507	-43.79	135600	20231031	28.10	309000	-43.79	20240507	164000	5.91	20240805	309000	-43.79	20240507	135600	28.10	20231031	1.11	N	058470	500	76 억	5683510	N	N	1287	N	N
71	20240911	110513	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	172800	-900	5	-0.52	3722997800	21423	57.85	173900	176000	171900	225500	121600	173700	173785.08	37.29	-4828	177833	175766	173833	171766	169833	174800	170800	76	51800	500	132010	100	1	15242370	26339	23.75	4.71	12	0.14	7277.00	36702.00	309000	20240507	-44.08	135600	20231031	27.43	309000	-44.08	20240507	164000	5.37	20240805	309000	-44.08	20240507	135600	27.43	20231031	1.11	N	058470	500	76 억	5683510	N	N	1287	N	N
72	20240911	100513	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	173800	100	2	0.06	1945452200	11137	30.07	173900	176000	173200	225500	121600	173700	174683.69	37.29	-2141	177833	175766	173833	171766	169833	174800	170800	76	51800	500	132010	100	1	15242370	26491	23.88	4.74	12	0.07	7277.00	36702.00	309000	20240507	-43.75	135600	20231031	28.17	309000	-43.75	20240507	164000	5.98	20240805	309000	-43.75	20240507	135600	28.17	20231031	1.11	N	058470	500	76 억	5683510	N	N	1287	N	N
73	20240911	090520	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	174300	600	2	0.35	266823400	1536	4.15	173900	174500	173200	225500	121600	173700	173713.15	37.29	-585	177833	175766	173833	171766	169833	174800	170800	76	51800	500	132010	100	1	15242370	26567	23.95	4.75	12	0.01	7277.00	36702.00	309000	20240507	-43.59	135600	20231031	28.54	309000	-43.59	20240507	164000	6.28	20240805	309000	-43.59	20240507	135600	28.54	20231031	1.11	N	058470	500	76 억	5683510	N	N	1287	N	N
74	20240910	160514	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	173700	-1600	5	-0.91	6398988500	36903	66.00	175000	175900	171900	227500	122800	175300	173399.37	37.29	-3815	180900	178100	173000	170200	165100	179500	171600	76	52200	500	133220	100	1	15242370	26476	23.87	4.73	12	0.24	7277.00	36702.00	309000	20240507	-43.79	135600	20231031	28.10	309000	-43.79	20240507	164000	5.91	20240805	309000	-43.79	20240507	135600	28.10	20231031	1.13	N	058470	500	76 억	5683163	N	N	1287	N	N
75	20240910	150518	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	173400	-1900	5	-1.08	5996390300	34581	61.85	175000	175900	171900	227500	122800	175300	173401.30	37.29	-3776	180900	178100	173000	170200	165100	179500	171600	76	52200	500	133220	100	1	15242370	26430	23.83	4.72	12	0.23	7277.00	36702.00	309000	20240507	-43.88	135600	20231031	27.88	309000	-43.88	20240507	164000	5.73	20240805	309000	-43.88	20240507	135600	27.88	20231031	1.13	N	058470	500	76 억	5683163	N	N	265	N	N
76	20240910	140515	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	173100	-2200	5	-1.25	5354341900	30885	55.24	175000	175900	171900	227500	122800	175300	173363.83	37.29	-4116	180900	178100	173000	170200	165100	179500	171600	76	52200	500	133220	100	1	15242370	26385	23.79	4.72	12	0.20	7277.00	36702.00	309000	20240507	-43.98	135600	20231031	27.65	309000	-43.98	20240507	164000	5.55	20240805	309000	-43.98	20240507	135600	27.65	20231031	1.13	N	058470	500	76 억	5683163	N	N	265	N	N
77	20240910	130516	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	172600	-2700	5	-1.54	4712375200	27163	48.58	175000	175900	171900	227500	122800	175300	173485.08	37.29	-4853	180900	178100	173000	170200	165100	179500	171600	76	52200	500	133220	100	1	15242370	26308	23.72	4.70	12	0.18	7277.00	36702.00	309000	20240507	-44.14	135600	20231031	27.29	309000	-44.14	20240507	164000	5.24	20240805	309000	-44.14	20240507	135600	27.29	20231031	1.13	N	058470	500	76 억	5683163	N	N	265	N	N
78	20240910	120514	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	172900	-2400	5	-1.37	4034159200	23226	41.54	175000	175900	172000	227500	122800	175300	173691.52	37.29	-4869	180900	178100	173000	170200	165100	179500	171600	76	52200	500	133220	100	1	15242370	26354	23.76	4.71	12	0.15	7277.00	36702.00	309000	20240507	-44.05	135600	20231031	27.51	309000	-44.05	20240507	164000	5.43	20240805	309000	-44.05	20240507	135600	27.51	20231031	1.13	N	058470	500	76 억	5683163	N	N	265	N	N
79	20240910	110513	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	172900	-2400	5	-1.37	3439734400	19778	35.37	175000	175900	172000	227500	122800	175300	173917.20	37.29	-4683	180900	178100	173000	170200	165100	179500	171600	76	52200	500	133220	100	1	15242370	26354	23.76	4.71	12	0.13	7277.00	36702.00	309000	20240507	-44.05	135600	20231031	27.51	309000	-44.05	20240507	164000	5.43	20240805	309000	-44.05	20240507	135600	27.51	20231031	1.13	N	058470	500	76 억	5683163	N	N	265	N	N
80	20240910	100517	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	174000	-1300	5	-0.74	2896983500	16650	29.78	175000	175900	172000	227500	122800	175300	173993.00	37.29	-3679	180900	178100	173000	170200	165100	179500	171600	76	52200	500	133220	100	1	15242370	26522	23.91	4.74	12	0.11	7277.00	36702.00	309000	20240507	-43.69	135600	20231031	28.32	309000	-43.69	20240507	164000	6.10	20240805	309000	-43.69	20240507	135600	28.32	20231031	1.13	N	058470	500	76 억	5683163	N	N	265	N	N
81	20240910	090514	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	173900	-1400	5	-0.80	727387800	4167	7.45	175000	175500	173200	227500	122800	175300	174559.11	37.29	-1437	180900	178100	173000	170200	165100	179500	171600	76	52200	500	133220	100	1	15242370	26506	23.90	4.74	12	0.03	7277.00	36702.00	309000	20240507	-43.72	135600	20231031	28.24	309000	-43.72	20240507	164000	6.04	20240805	309000	-43.72	20240507	135600	28.24	20231031	1.13	N	058470	500	76 억	5683163	N	N	265	N	N
82	20240909	160505	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	175300	1700	2	0.98	9585529000	55779	62.91	169300	175800	167900	225500	121600	173600	171842.58	37.30	-8231	182200	177900	174600	170300	167000	176250	168650	76	51900	500	131930	100	1	15242370	26720	24.09	4.78	12	0.37	7277.00	36702.00	309000	20240507	-43.27	135600	20231031	29.28	309000	-43.27	20240507	164000	6.89	20240805	309000	-43.27	20240507	135600	29.28	20231031	1.14	N	058470	500	76 억	5685918	N	N	264	N	N
83	20240909	150509	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	175400	1800	2	1.04	9003586000	52463	59.17	169300	175400	167900	225500	121600	173600	171617.83	37.30	-8296	182200	177900	174600	170300	167000	176250	168650	76	51900	500	131930	100	1	15242370	26735	24.10	4.78	12	0.34	7277.00	36702.00	309000	20240507	-43.24	135600	20231031	29.35	309000	-43.24	20240507	164000	6.95	20240805	309000	-43.24	20240507	135600	29.35	20231031	1.14	N	058470	500	76 억	5685918	N	N	603	N	N
84	20240909	140512	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	174900	1300	2	0.75	7897193900	46140	52.04	169300	175400	167900	225500	121600	173600	171157.21	37.30	-5822	182200	177900	174600	170300	167000	176250	168650	76	51900	500	131930	100	1	15242370	26659	24.03	4.77	12	0.30	7277.00	36702.00	309000	20240507	-43.40	135600	20231031	28.98	309000	-43.40	20240507	164000	6.65	20240805	309000	-43.40	20240507	135600	28.98	20231031	1.14	N	058470	500	76 억	5685918	N	N	603	N	N
85	20240909	130509	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	172800	-800	5	-0.46	6782156200	39749	44.83	169300	173300	167900	225500	121600	173600	170624.57	37.30	-4290	182200	177900	174600	170300	167000	176250	168650	76	51900	500	131930	100	1	15242370	26339	23.75	4.71	12	0.26	7277.00	36702.00	309000	20240507	-44.08	135600	20231031	27.43	309000	-44.08	20240507	164000	5.37	20240805	309000	-44.08	20240507	135600	27.43	20231031	1.14	N	058470	500	76 억	5685918	N	N	603	N	N
86	20240909	120507	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	172500	-1100	5	-0.63	6101840100	35812	40.39	169300	172800	167900	225500	121600	173600	170385.35	37.30	-2982	182200	177900	174600	170300	167000	176250	168650	76	51900	500	131930	100	1	15242370	26293	23.70	4.70	12	0.23	7277.00	36702.00	309000	20240507	-44.17	135600	20231031	27.21	309000	-44.17	20240507	164000	5.18	20240805	309000	-44.17	20240507	135600	27.21	20231031	1.14	N	058470	500	76 억	5685918	N	N	603	N	N
87	20240909	110507	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	171300	-2300	5	-1.32	5240087500	30807	34.75	169300	172000	167900	225500	121600	173600	170094.05	37.30	-1488	182200	177900	174600	170300	167000	176250	168650	76	51900	500	131930	100	1	15242370	26110	23.54	4.67	12	0.20	7277.00	36702.00	309000	20240507	-44.56	135600	20231031	26.33	309000	-44.56	20240507	164000	4.45	20240805	309000	-44.56	20240507	135600	26.33	20231031	1.14	N	058470	500	76 억	5685918	N	N	603	N	N
88	20240909	100511	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	170300	-3300	5	-1.90	3483915900	20496	23.12	169300	171600	167900	225500	121600	173600	169980.28	37.30	35	182200	177900	174600	170300	167000	176250	168650	76	51900	500	131930	100	1	15242370	25958	23.40	4.64	12	0.13	7277.00	36702.00	309000	20240507	-44.89	135600	20231031	25.59	309000	-44.89	20240507	164000	3.84	20240805	309000	-44.89	20240507	135600	25.59	20231031	1.14	N	058470	500	76 억	5685918	N	N	603	N	N
89	20240909	090506	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	168200	-5400	5	-3.11	888271800	5251	5.92	169300	171200	167900	225500	121600	173600	169162.41	37.30	154	182200	177900	174600	170300	167000	176250	168650	76	51900	500	131930	100	1	15242370	25638	23.11	4.58	12	0.03	7277.00	36702.00	309000	20240507	-45.57	135600	20231031	24.04	309000	-45.57	20240507	164000	2.56	20240805	309000	-45.57	20240507	135600	24.04	20231031	1.14	N	058470	500	76 억	5685918	N	N	603	N	N
90	20240906	160501	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	173600	-3500	5	-1.98	15254006500	87710	104.30	177700	178900	171300	230000	124000	177100	173913.13	37.24	27	185300	181200	178400	174300	171500	179800	172900	76	52900	500	134590	100	1	15242370	26461	23.86	4.73	12	0.58	7277.00	36702.00	309000	20240507	-43.82	135600	20231031	28.02	309000	-43.82	20240507	164000	5.85	20240805	309000	-43.82	20240507	135600	28.02	20231031	1.16	N	058470	500	76 억	5676135	N	N	603	N	N
91	20240906	150509	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	172400	-4700	5	-2.65	14482398800	83246	98.99	177700	178900	171300	230000	124000	177100	173969.94	37.24	-1914	185300	181200	178400	174300	171500	179800	172900	76	52900	500	134590	100	1	15242370	26278	23.69	4.70	12	0.55	7277.00	36702.00	309000	20240507	-44.21	135600	20231031	27.14	309000	-44.21	20240507	164000	5.12	20240805	309000	-44.21	20240507	135600	27.14	20231031	1.16	N	058470	500	76 억	5676135	N	N	1519	N	N
92	20240906	140510	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	172300	-4800	5	-2.71	12671106500	72715	86.47	177700	178900	171800	230000	124000	177100	174255.91	37.24	-4263	185300	181200	178400	174300	171500	179800	172900	76	52900	500	134590	100	1	15242370	26263	23.68	4.69	12	0.48	7277.00	36702.00	309000	20240507	-44.24	135600	20231031	27.06	309000	-44.24	20240507	164000	5.06	20240805	309000	-44.24	20240507	135600	27.06	20231031	1.16	N	058470	500	76 억	5676135	N	N	1519	N	N
93	20240906	130507	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	172800	-4300	5	-2.43	11666780400	66899	79.55	177700	178900	171800	230000	124000	177100	174392.69	37.24	-4693	185300	181200	178400	174300	171500	179800	172900	76	52900	500	134590	100	1	15242370	26339	23.75	4.71	12	0.44	7277.00	36702.00	309000	20240507	-44.08	135600	20231031	27.43	309000	-44.08	20240507	164000	5.37	20240805	309000	-44.08	20240507	135600	27.43	20231031	1.16	N	058470	500	76 억	5676135	N	N	1519	N	N
94	20240906	120508	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	173000	-4100	5	-2.32	10379918100	59458	70.70	177700	178900	171800	230000	124000	177100	174574.32	37.24	-4639	185300	181200	178400	174300	171500	179800	172900	76	52900	500	134590	100	1	15242370	26369	23.77	4.71	12	0.39	7277.00	36702.00	309000	20240507	-44.01	135600	20231031	27.58	309000	-44.01	20240507	164000	5.49	20240805	309000	-44.01	20240507	135600	27.58	20231031	1.16	N	058470	500	76 억	5676135	N	N	1519	N	N
95	20240906	110511	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	173700	-3400	5	-1.92	7811106500	44613	53.05	177700	178900	172500	230000	124000	177100	175084.48	37.24	-2282	185300	181200	178400	174300	171500	179800	172900	76	52900	500	134590	100	1	15242370	26476	23.87	4.73	12	0.29	7277.00	36702.00	309000	20240507	-43.79	135600	20231031	28.10	309000	-43.79	20240507	164000	5.91	20240805	309000	-43.79	20240507	135600	28.10	20231031	1.16	N	058470	500	76 억	5676135	N	N	1519	N	N
96	20240906	100505	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	174200	-2900	5	-1.64	3906427900	22163	26.35	177700	178900	173800	230000	124000	177100	176257.81	37.24	199	185300	181200	178400	174300	171500	179800	172900	76	52900	500	134590	100	1	15242370	26552	23.94	4.75	12	0.15	7277.00	36702.00	309000	20240507	-43.62	135600	20231031	28.47	309000	-43.62	20240507	164000	6.22	20240805	309000	-43.62	20240507	135600	28.47	20231031	1.16	N	058470	500	76 억	5676135	N	N	1519	N	N
97	20240906	090509	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	177000	-100	5	-0.06	478901900	2701	3.21	177700	178300	175300	230000	124000	177100	177307.79	37.24	-347	185300	181200	178400	174300	171500	179800	172900	76	52900	500	134590	100	1	15242370	26979	24.32	4.82	12	0.02	7277.00	36702.00	309000	20240507	-42.72	135600	20231031	30.53	309000	-42.72	20240507	164000	7.93	20240805	309000	-42.72	20240507	135600	30.53	20231031	1.16	N	058470	500	76 억	5676135	N	N	1519	N	N
98	20240905	160500	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	177100	-4200	5	-2.32	14899721300	83519	78.80	181600	182500	175600	235500	127000	181300	178400.67	37.34	-13433	186700	184000	182100	179400	177500	185350	180750	76	54200	500	137780	100	1	15242370	26994	24.34	4.83	12	0.55	7277.00	36702.00	309000	20240507	-42.69	135600	20231031	30.60	309000	-42.69	20240507	164000	7.99	20240805	309000	-42.69	20240507	135600	30.60	20231031	1.13	N	058470	500	76 억	5692227	N	N	1519	N	N
99	20240905	150507	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	177700	-3600	5	-1.99	13952404500	78182	73.77	181600	182500	175600	235500	127000	181300	178460.17	37.34	-14339	186700	184000	182100	179400	177500	185350	180750	76	54200	500	137780	100	1	15242370	27086	24.42	4.84	12	0.51	7277.00	36702.00	309000	20240507	-42.49	135600	20231031	31.05	309000	-42.49	20240507	164000	8.35	20240805	309000	-42.49	20240507	135600	31.05	20231031	1.13	N	058470	500	76 억	5692227	N	N	984	N	N
100	20240905	140505	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	176300	-5000	5	-2.76	12173005500	68142	64.30	181600	182500	175600	235500	127000	181300	178641.31	37.34	-15774	186700	184000	182100	179400	177500	185350	180750	76	54200	500	137780	100	1	15242370	26872	24.23	4.80	12	0.45	7277.00	36702.00	309000	20240507	-42.94	135600	20231031	30.01	309000	-42.94	20240507	164000	7.50	20240805	309000	-42.94	20240507	135600	30.01	20231031	1.13	N	058470	500	76 억	5692227	N	N	984	N	N
101	20240905	130508	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	177400	-3900	5	-2.15	10324413700	57664	54.41	181600	182500	177100	235500	127000	181300	179043.92	37.34	-17352	186700	184000	182100	179400	177500	185350	180750	76	54200	500	137780	100	1	15242370	27040	24.38	4.83	12	0.38	7277.00	36702.00	309000	20240507	-42.59	135600	20231031	30.83	309000	-42.59	20240507	164000	8.17	20240805	309000	-42.59	20240507	135600	30.83	20231031	1.13	N	058470	500	76 억	5692227	N	N	984	N	N
102	20240905	120504	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	178300	-3000	5	-1.65	9166018700	51139	48.25	181600	182500	177400	235500	127000	181300	179236.90	37.34	-16743	186700	184000	182100	179400	177500	185350	180750	76	54200	500	137780	100	1	15242370	27177	24.50	4.86	12	0.34	7277.00	36702.00	309000	20240507	-42.30	135600	20231031	31.49	309000	-42.30	20240507	164000	8.72	20240805	309000	-42.30	20240507	135600	31.49	20231031	1.13	N	058470	500	76 억	5692227	N	N	984	N	N
103	20240905	110502	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	178700	-2600	5	-1.43	7429509900	41387	39.05	181600	182500	178000	235500	127000	181300	179512.65	37.34	-14071	186700	184000	182100	179400	177500	185350	180750	76	54200	500	137780	100	1	15242370	27238	24.56	4.87	12	0.27	7277.00	36702.00	309000	20240507	-42.17	135600	20231031	31.78	309000	-42.17	20240507	164000	8.96	20240805	309000	-42.17	20240507	135600	31.78	20231031	1.13	N	058470	500	76 억	5692227	N	N	984	N	N
104	20240905	100501	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	178800	-2500	5	-1.38	5675031400	31623	29.84	181600	182500	178000	235500	127000	181300	179458.34	37.34	-15105	186700	184000	182100	179400	177500	185350	180750	76	54200	500	137780	100	1	15242370	27253	24.57	4.87	12	0.21	7277.00	36702.00	309000	20240507	-42.14	135600	20231031	31.86	309000	-42.14	20240507	164000	9.02	20240805	309000	-42.14	20240507	135600	31.86	20231031	1.13	N	058470	500	76 억	5692227	N	N	984	N	N
105	20240905	090507	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	179800	-1500	5	-0.83	1547737600	8606	8.12	181600	182500	178000	235500	127000	181300	179842.15	37.34	-5132	186700	184000	182100	179400	177500	185350	180750	76	54200	500	137780	100	1	15242370	27406	24.71	4.90	12	0.06	7277.00	36702.00	309000	20240507	-41.81	135600	20231031	32.60	309000	-41.81	20240507	164000	9.63	20240805	309000	-41.81	20240507	135600	32.60	20231031	1.13	N	058470	500	76 억	5692227	N	N	984	N	N
106	20240904	160455	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	181300	-6700	5	-3.56	19217545300	105343	106.34	180300	184800	180200	244000	131600	188000	182427.09	37.13	5526	196733	192366	188833	184466	180933	190600	182700	76	56000	500	142880	100	1	15242370	27634	24.91	4.94	12	0.69	7277.00	36702.00	309000	20240507	-41.33	135600	20231031	33.70	309000	-41.33	20240507	164000	10.55	20240805	309000	-41.33	20240507	135600	33.70	20231031	1.13	N	058470	500	76 억	5659225	N	N	984	N	N
107	20240904	150500	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	181600	-6400	5	-3.40	17393851300	95275	96.18	180300	184800	180200	244000	131600	188000	182562.98	37.13	8330	196733	192366	188833	184466	180933	190600	182700	76	56000	500	142880	100	1	15242370	27680	24.96	4.95	12	0.63	7277.00	36702.00	309000	20240507	-41.23	135600	20231031	33.92	309000	-41.23	20240507	164000	10.73	20240805	309000	-41.23	20240507	135600	33.92	20231031	1.13	N	058470	500	76 억	5659225	N	N	23	N	N
108	20240904	140501	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	182400	-5600	5	-2.98	14888926400	81511	82.29	180300	184800	180200	244000	131600	188000	182659.59	37.13	9510	196733	192366	188833	184466	180933	190600	182700	76	56000	500	142880	100	1	15242370	27802	25.07	4.97	12	0.53	7277.00	36702.00	309000	20240507	-40.97	135600	20231031	34.51	309000	-40.97	20240507	164000	11.22	20240805	309000	-40.97	20240507	135600	34.51	20231031	1.13	N	058470	500	76 억	5659225	N	N	23	N	N
109	20240904	130500	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	183000	-5000	5	-2.66	13522652100	74034	74.74	180300	184800	180200	244000	131600	188000	182652.45	37.13	10266	196733	192366	188833	184466	180933	190600	182700	76	56000	500	142880	100	1	15242370	27894	25.15	4.99	12	0.49	7277.00	36702.00	309000	20240507	-40.78	135600	20231031	34.96	309000	-40.78	20240507	164000	11.59	20240805	309000	-40.78	20240507	135600	34.96	20231031	1.13	N	058470	500	76 억	5659225	N	N	23	N	N
110	20240904	120458	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	183000	-5000	5	-2.66	10922333000	59805	60.37	180300	184800	180200	244000	131600	188000	182629.74	37.13	10592	196733	192366	188833	184466	180933	190600	182700	76	56000	500	142880	100	1	15242370	27894	25.15	4.99	12	0.39	7277.00	36702.00	309000	20240507	-40.78	135600	20231031	34.96	309000	-40.78	20240507	164000	11.59	20240805	309000	-40.78	20240507	135600	34.96	20231031	1.13	N	058470	500	76 억	5659225	N	N	23	N	N
111	20240904	110457	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	182700	-5300	5	-2.82	9195757900	50334	50.81	180300	184800	180200	244000	131600	188000	182691.59	37.13	9309	196733	192366	188833	184466	180933	190600	182700	76	56000	500	142880	100	1	15242370	27848	25.11	4.98	12	0.33	7277.00	36702.00	309000	20240507	-40.87	135600	20231031	34.73	309000	-40.87	20240507	164000	11.40	20240805	309000	-40.87	20240507	135600	34.73	20231031	1.13	N	058470	500	76 억	5659225	N	N	23	N	N
112	20240904	100500	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	183000	-5000	5	-2.66	6156523000	33740	34.06	180300	184500	180200	244000	131600	188000	182464.64	37.13	9338	196733	192366	188833	184466	180933	190600	182700	76	56000	500	142880	100	1	15242370	27894	25.15	4.99	12	0.22	7277.00	36702.00	309000	20240507	-40.78	135600	20231031	34.96	309000	-40.78	20240507	164000	11.59	20240805	309000	-40.78	20240507	135600	34.96	20231031	1.13	N	058470	500	76 억	5659225	N	N	23	N	N
113	20240904	090458	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	183500	-4500	5	-2.39	1961636000	10836	10.94	180300	183500	180200	244000	131600	188000	181010.18	37.13	5199	196733	192366	188833	184466	180933	190600	182700	76	56000	500	142880	100	1	15242370	27970	25.22	5.00	12	0.07	7277.00	36702.00	309000	20240507	-40.61	135600	20231031	35.32	309000	-40.61	20240507	164000	11.89	20240805	309000	-40.61	20240507	135600	35.32	20231031	1.13	N	058470	500	76 억	5659225	N	N	23	N	N
114	20240903	160453	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	188000	-6000	5	-3.09	18569089300	98724	185.26	193000	193200	185300	252000	135800	194000	188091.04	37.07	-3939	199600	196800	194500	191700	189400	195650	190550	76	58000	500	147440	100	1	15242370	28656	25.83	5.12	12	0.65	7277.00	36702.00	309000	20240507	-39.16	135600	20231031	38.64	309000	-39.16	20240507	164000	14.63	20240805	309000	-39.16	20240507	135600	38.64	20231031	1.15	N	058470	500	76 억	5650174	N	N	23	N	N
115	20240903	150456	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	187700	-6300	5	-3.25	17834621200	94814	177.92	193000	193200	185300	252000	135800	194000	188101.14	37.07	-4970	199600	196800	194500	191700	189400	195650	190550	76	58000	500	147440	100	1	15242370	28610	25.79	5.11	12	0.62	7277.00	36702.00	309000	20240507	-39.26	135600	20231031	38.42	309000	-39.26	20240507	164000	14.45	20240805	309000	-39.26	20240507	135600	38.42	20231031	1.15	N	058470	500	76 억	5650174	N	N	1185	N	N
116	20240903	140457	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	187700	-6300	5	-3.25	15671870300	83291	156.30	193000	193200	185300	252000	135800	194000	188158.03	37.07	-9261	199600	196800	194500	191700	189400	195650	190550	76	58000	500	147440	100	1	15242370	28610	25.79	5.11	12	0.55	7277.00	36702.00	309000	20240507	-39.26	135600	20231031	38.42	309000	-39.26	20240507	164000	14.45	20240805	309000	-39.26	20240507	135600	38.42	20231031	1.15	N	058470	500	76 억	5650174	N	N	1185	N	N
117	20240903	130457	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	187600	-6400	5	-3.30	13966443200	74221	139.28	193000	193200	185300	252000	135800	194000	188173.74	37.07	-13250	199600	196800	194500	191700	189400	195650	190550	76	58000	500	147440	100	1	15242370	28595	25.78	5.11	12	0.49	7277.00	36702.00	309000	20240507	-39.29	135600	20231031	38.35	309000	-39.29	20240507	164000	14.39	20240805	309000	-39.29	20240507	135600	38.35	20231031	1.15	N	058470	500	76 억	5650174	N	N	1185	N	N
118	20240903	120451	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	187200	-6800	5	-3.51	11376927200	60354	113.26	193000	193200	185300	252000	135800	194000	188503.28	37.07	-15108	199600	196800	194500	191700	189400	195650	190550	76	58000	500	147440	100	1	15242370	28534	25.72	5.10	12	0.40	7277.00	36702.00	309000	20240507	-39.42	135600	20231031	38.05	309000	-39.42	20240507	164000	14.15	20240805	309000	-39.42	20240507	135600	38.05	20231031	1.15	N	058470	500	76 억	5650174	N	N	1185	N	N
119	20240903	110449	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	187000	-7000	5	-3.61	9530557600	50508	94.78	193000	193200	185300	252000	135800	194000	188694.02	37.07	-17731	199600	196800	194500	191700	189400	195650	190550	76	58000	500	147440	100	1	15242370	28503	25.70	5.10	12	0.33	7277.00	36702.00	309000	20240507	-39.48	135600	20231031	37.91	309000	-39.48	20240507	164000	14.02	20240805	309000	-39.48	20240507	135600	37.91	20231031	1.15	N	058470	500	76 억	5650174	N	N	1185	N	N
120	20240903	100450	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	189000	-5000	5	-2.58	5205691500	27362	51.35	193000	193200	188800	252000	135800	194000	190252.59	37.07	-12169	199600	196800	194500	191700	189400	195650	190550	76	58000	500	147440	100	1	15242370	28808	25.97	5.15	12	0.18	7277.00	36702.00	309000	20240507	-38.83	135600	20231031	39.38	309000	-38.83	20240507	164000	15.24	20240805	309000	-38.83	20240507	135600	39.38	20231031	1.15	N	058470	500	76 억	5650174	N	N	1185	N	N
121	20240903	090451	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	191100	-2900	5	-1.49	586457000	3061	5.74	193000	193200	190700	252000	135800	194000	191590.00	37.07	-1926	199600	196800	194500	191700	189400	195650	190550	76	58000	500	147440	100	1	15242370	29128	26.26	5.21	12	0.02	7277.00	36702.00	309000	20240507	-38.16	135600	20231031	40.93	309000	-38.16	20240507	164000	16.52	20240805	309000	-38.16	20240507	135600	40.93	20231031	1.15	N	058470	500	76 억	5650174	N	N	1185	N	N
122	20240902	160446	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	194000	-1700	5	-0.87	10323772500	53126	63.70	195500	197300	192200	254000	137000	195700	194326.40	37.05	-1959	200766	198232	194866	192332	188966	199500	193600	76	58300	500	148730	100	1	15242370	29570	26.66	5.29	12	0.35	7277.00	36702.00	309000	20240507	-37.22	135600	20231031	43.07	309000	-37.22	20240507	164000	18.29	20240805	309000	-37.22	20240507	135600	43.07	20231031	1.13	N	058470	500	76 억	5647607	N	N	1185	N	N
123	20240902	150454	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	193800	-1900	5	-0.97	9687787000	49844	59.77	195500	197300	192200	254000	137000	195700	194362.15	37.05	-1771	200766	198232	194866	192332	188966	199500	193600	76	58300	500	148730	100	1	15242370	29540	26.63	5.28	12	0.33	7277.00	36702.00	309000	20240507	-37.28	135600	20231031	42.92	309000	-37.28	20240507	164000	18.17	20240805	309000	-37.28	20240507	135600	42.92	20231031	1.13	N	058470	500	76 억	5647607	N	N	2223	N	N
124	20240902	140454	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	193700	-2000	5	-1.02	7982119900	41033	49.20	195500	197300	192500	254000	137000	195700	194529.28	37.05	-1783	200766	198232	194866	192332	188966	199500	193600	76	58300	500	148730	100	1	15242370	29524	26.62	5.28	12	0.27	7277.00	36702.00	309000	20240507	-37.31	135600	20231031	42.85	309000	-37.31	20240507	164000	18.11	20240805	309000	-37.31	20240507	135600	42.85	20231031	1.13	N	058470	500	76 억	5647607	N	N	2223	N	N
125	20240902	130450	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	194500	-1200	5	-0.61	7319177100	37614	45.10	195500	197300	192500	254000	137000	195700	194586.51	37.05	-878	200766	198232	194866	192332	188966	199500	193600	76	58300	500	148730	100	1	15242370	29646	26.73	5.30	12	0.25	7277.00	36702.00	309000	20240507	-37.06	135600	20231031	43.44	309000	-37.06	20240507	164000	18.60	20240805	309000	-37.06	20240507	135600	43.44	20231031	1.13	N	058470	500	76 억	5647607	N	N	2223	N	N
126	20240902	120454	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	196800	1100	2	0.56	6542120000	33645	40.34	195500	197300	192500	254000	137000	195700	194445.53	37.05	-252	200766	198232	194866	192332	188966	199500	193600	76	58300	500	148730	100	1	15242370	29997	27.04	5.36	12	0.22	7277.00	36702.00	309000	20240507	-36.31	135600	20231031	45.13	309000	-36.31	20240507	164000	20.00	20240805	309000	-36.31	20240507	135600	45.13	20231031	1.13	N	058470	500	76 억	5647607	N	N	2223	N	N
127	20240902	110449	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	194300	-1400	5	-0.72	5247719000	27036	32.42	195500	196200	192500	254000	137000	195700	194101.16	37.05	269	200766	198232	194866	192332	188966	199500	193600	76	58300	500	148730	100	1	15242370	29616	26.70	5.29	12	0.18	7277.00	36702.00	309000	20240507	-37.12	135600	20231031	43.29	309000	-37.12	20240507	164000	18.48	20240805	309000	-37.12	20240507	135600	43.29	20231031	1.13	N	058470	500	76 억	5647607	N	N	2223	N	N
128	20240902	100448	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	194900	-800	5	-0.41	3933296600	20297	24.34	195500	195700	192500	254000	137000	195700	193787.09	37.05	430	200766	198232	194866	192332	188966	199500	193600	76	58300	500	148730	100	1	15242370	29707	26.78	5.31	12	0.13	7277.00	36702.00	309000	20240507	-36.93	135600	20231031	43.73	309000	-36.93	20240507	164000	18.84	20240805	309000	-36.93	20240507	135600	43.73	20231031	1.13	N	058470	500	76 억	5647607	N	N	2223	N	N
129	20240902	090445	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	193600	-2100	5	-1.07	578521300	2982	3.58	195500	195600	193000	254000	137000	195700	194004.46	37.05	20	200766	198232	194866	192332	188966	199500	193600	76	58300	500	148730	100	1	15242370	29509	26.60	5.27	12	0.02	7277.00	36702.00	309000	20240507	-37.35	135600	20231031	42.77	309000	-37.35	20240507	164000	18.05	20240805	309000	-37.35	20240507	135600	42.77	20231031	1.13	N	058470	500	76 억	5647607	N	N	2223	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History