KissMeData/058610/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	shortOverheated
2	20240930	160558	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24050	-50	5	-0.21	4582085500	188405	204.16	24050	24800	23650	31300	16900	24100	24321.43	4.62	-21888	24533	24316	24133	23916	23733	24225	23825	111	7200	500	17350	50	1	22177360	5334	48.49	2.44	12	0.85	496.00	9871.00	42150	20230926	-42.94	18600	20240805	29.30	37300	-35.52	20240116	18600	29.30	20240805	40650	-40.84	20231004	18600	29.30	20240805	4.24	N	058610	500	110 억	1024719	N	N	80	N	N
3	20240930	150605	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24100	0	3	0.00	4424384900	181850	197.06	24050	24800	23650	31300	16900	24100	24329.86	4.62	-21354	24533	24316	24133	23916	23733	24225	23825	111	7200	500	17350	50	1	22177360	5345	48.59	2.44	12	0.82	496.00	9871.00	42150	20230926	-42.82	18600	20240805	29.57	37300	-35.39	20240116	18600	29.57	20240805	40650	-40.71	20231004	18600	29.57	20240805	4.24	N	058610	500	110 억	1024719	N	N	354	N	N
4	20240930	140603	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24000	-100	5	-0.41	4069620650	167077	181.05	24050	24800	23650	31300	16900	24100	24357.76	4.62	-21938	24533	24316	24133	23916	23733	24225	23825	111	7200	500	17350	50	1	22177360	5323	48.39	2.43	12	0.75	496.00	9871.00	42150	20230926	-43.06	18600	20240805	29.03	37300	-35.66	20240116	18600	29.03	20240805	40650	-40.96	20231004	18600	29.03	20240805	4.24	N	058610	500	110 억	1024719	N	N	354	N	N
5	20240930	130603	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24350	250	2	1.04	3470021300	142210	154.11	24050	24800	23650	31300	16900	24100	24400.68	4.62	-8223	24533	24316	24133	23916	23733	24225	23825	111	7200	500	17350	50	1	22177360	5400	49.09	2.47	12	0.64	496.00	9871.00	42150	20230926	-42.23	18600	20240805	30.91	37300	-34.72	20240116	18600	30.91	20240805	40650	-40.10	20231004	18600	30.91	20240805	4.24	N	058610	500	110 억	1024719	N	N	354	N	N
6	20240930	120600	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24100	0	3	0.00	3316699750	135899	147.27	24050	24800	23650	31300	16900	24100	24405.62	4.62	-9236	24533	24316	24133	23916	23733	24225	23825	111	7200	500	17350	50	1	22177360	5345	48.59	2.44	12	0.61	496.00	9871.00	42150	20230926	-42.82	18600	20240805	29.57	37300	-35.39	20240116	18600	29.57	20240805	40650	-40.71	20231004	18600	29.57	20240805	4.24	N	058610	500	110 억	1024719	N	N	354	N	N
7	20240930	110558	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24200	100	2	0.41	2984025150	122131	132.35	24050	24800	23650	31300	16900	24100	24432.99	4.62	-3283	24533	24316	24133	23916	23733	24225	23825	111	7200	500	17350	50	1	22177360	5367	48.79	2.45	12	0.55	496.00	9871.00	42150	20230926	-42.59	18600	20240805	30.11	37300	-35.12	20240116	18600	30.11	20240805	40650	-40.47	20231004	18600	30.11	20240805	4.24	N	058610	500	110 억	1024719	N	N	354	N	N
8	20240930	100557	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24650	550	2	2.28	2337482050	95611	103.61	24050	24800	23650	31300	16900	24100	24447.84	4.62	4017	24533	24316	24133	23916	23733	24225	23825	111	7200	500	17350	50	1	22177360	5467	49.70	2.50	12	0.43	496.00	9871.00	42150	20230926	-41.52	18600	20240805	32.53	37300	-33.91	20240116	18600	32.53	20240805	40650	-39.36	20231004	18600	32.53	20240805	4.24	N	058610	500	110 억	1024719	N	N	354	N	N
9	20240930	090536	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23900	-200	5	-0.83	318134850	13250	14.36	24050	24200	23650	31300	16900	24100	24010.18	4.62	1408	24533	24316	24133	23916	23733	24225	23825	111	7200	500	17350	50	1	22177360	5300	48.19	2.42	12	0.06	496.00	9871.00	42150	20230926	-43.30	18600	20240805	28.49	37300	-35.92	20240116	18600	28.49	20240805	40650	-41.21	20231004	18600	28.49	20240805	4.24	N	058610	500	110 억	1024719	N	N	354	N	N
10	20240927	160559	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24100	-100	5	-0.41	2195532850	90867	62.15	24150	24350	23950	31450	16950	24200	24162.06	4.63	-3964	24666	24432	24016	23782	23366	24550	23900	111	7250	500	17420	50	1	22177360	5345	48.59	2.44	12	0.41	496.00	9871.00	42150	20230926	-42.82	18600	20240805	29.57	37300	-35.39	20240116	18600	29.57	20240805	41950	-42.55	20230927	18600	29.57	20240805	4.29	N	058610	500	110 억	1025703	N	N	354	N	N
11	20240927	150603	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24150	-50	5	-0.21	2050665250	84865	58.04	24150	24350	23950	31450	16950	24200	24163.76	4.63	-5111	24666	24432	24016	23782	23366	24550	23900	111	7250	500	17420	50	1	22177360	5356	48.69	2.45	12	0.38	496.00	9871.00	42150	20230926	-42.70	18600	20240805	29.84	37300	-35.25	20240116	18600	29.84	20240805	41950	-42.43	20230927	18600	29.84	20240805	4.29	N	058610	500	110 억	1025703	N	N	91	N	N
12	20240927	140607	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24200	0	3	0.00	1724944100	71384	48.82	24150	24350	23950	31450	16950	24200	24164.19	4.63	-2468	24666	24432	24016	23782	23366	24550	23900	111	7250	500	17420	50	1	22177360	5367	48.79	2.45	12	0.32	496.00	9871.00	42150	20230926	-42.59	18600	20240805	30.11	37300	-35.12	20240116	18600	30.11	20240805	41950	-42.31	20230927	18600	30.11	20240805	4.29	N	058610	500	110 억	1025703	N	N	91	N	N
13	20240927	130602	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24250	50	2	0.21	1198003700	49613	33.93	24150	24300	23950	31450	16950	24200	24146.75	4.63	-6947	24666	24432	24016	23782	23366	24550	23900	111	7250	500	17420	50	1	22177360	5378	48.89	2.46	12	0.22	496.00	9871.00	42150	20230926	-42.47	18600	20240805	30.38	37300	-34.99	20240116	18600	30.38	20240805	41950	-42.19	20230927	18600	30.38	20240805	4.29	N	058610	500	110 억	1025703	N	N	91	N	N
14	20240927	120600	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24200	0	3	0.00	1086222050	45000	30.78	24150	24300	23950	31450	16950	24200	24137.98	4.63	-8202	24666	24432	24016	23782	23366	24550	23900	111	7250	500	17420	50	1	22177360	5367	48.79	2.45	12	0.20	496.00	9871.00	42150	20230926	-42.59	18600	20240805	30.11	37300	-35.12	20240116	18600	30.11	20240805	41950	-42.31	20230927	18600	30.11	20240805	4.29	N	058610	500	110 억	1025703	N	N	91	N	N
15	20240927	110602	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24100	-100	5	-0.41	964835450	39976	27.34	24150	24300	23950	31450	16950	24200	24135.03	4.63	-7436	24666	24432	24016	23782	23366	24550	23900	111	7250	500	17420	50	1	22177360	5345	48.59	2.44	12	0.18	496.00	9871.00	42150	20230926	-42.82	18600	20240805	29.57	37300	-35.39	20240116	18600	29.57	20240805	41950	-42.55	20230927	18600	29.57	20240805	4.29	N	058610	500	110 억	1025703	N	N	91	N	N
16	20240927	100602	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24050	-150	5	-0.62	702603200	29119	19.92	24150	24300	23950	31450	16950	24200	24128.17	4.63	-4197	24666	24432	24016	23782	23366	24550	23900	111	7250	500	17420	50	1	22177360	5334	48.49	2.44	12	0.13	496.00	9871.00	42150	20230926	-42.94	18600	20240805	29.30	37300	-35.52	20240116	18600	29.30	20240805	41950	-42.67	20230927	18600	29.30	20240805	4.29	N	058610	500	110 억	1025703	N	N	91	N	N
17	20240927	090602	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24100	-100	5	-0.41	170817850	7085	4.85	24150	24200	24000	31450	16950	24200	24107.03	4.63	-2162	24666	24432	24016	23782	23366	24550	23900	111	7250	500	17420	50	1	22177360	5345	48.59	2.44	12	0.03	496.00	9871.00	42150	20230926	-42.82	18600	20240805	29.57	37300	-35.39	20240116	18600	29.57	20240805	41950	-42.55	20230927	18600	29.57	20240805	4.29	N	058610	500	110 억	1025703	N	N	91	N	N
18	20240926	160552	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24200	750	2	3.20	3441762150	143461	98.94	23600	24250	23600	30450	16450	23450	23991.18	4.44	44491	24483	23966	23633	23116	22783	23800	22950	111	7000	500	16880	50	1	22177360	5367	48.79	2.45	12	0.65	496.00	9871.00	42150	20230926	-42.59	18600	20240805	30.11	37300	-35.12	20240116	18600	30.11	20240805	42150	-42.59	20230926	18600	30.11	20240805	4.26	N	058610	500	110 억	985358	N	N	91	N	N
19	20240926	150551	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24200	750	2	3.20	3196134400	133312	91.94	23600	24250	23600	30450	16450	23450	23975.31	4.44	44084	24483	23966	23633	23116	22783	23800	22950	111	7000	500	16880	50	1	22177360	5367	48.79	2.45	12	0.60	496.00	9871.00	42150	20230926	-42.59	18600	20240805	30.11	37300	-35.12	20240116	18600	30.11	20240805	42150	-42.59	20230926	18600	30.11	20240805	4.26	N	058610	500	110 억	985358	N	N	0	N	N
20	20240926	140558	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24050	600	2	2.56	2581953050	107880	74.40	23600	24150	23600	30450	16450	23450	23934.10	4.44	41187	24483	23966	23633	23116	22783	23800	22950	111	7000	500	16880	50	1	22177360	5334	48.49	2.44	12	0.49	496.00	9871.00	42150	20230926	-42.94	18600	20240805	29.30	37300	-35.52	20240116	18600	29.30	20240805	42150	-42.94	20230926	18600	29.30	20240805	4.26	N	058610	500	110 억	985358	N	N	0	N	N
21	20240926	130559	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24000	550	2	2.35	2344419050	97998	67.58	23600	24150	23600	30450	16450	23450	23923.70	4.44	38909	24483	23966	23633	23116	22783	23800	22950	111	7000	500	16880	50	1	22177360	5323	48.39	2.43	12	0.44	496.00	9871.00	42150	20230926	-43.06	18600	20240805	29.03	37300	-35.66	20240116	18600	29.03	20240805	42150	-43.06	20230926	18600	29.03	20240805	4.26	N	058610	500	110 억	985358	N	N	0	N	N
22	20240926	120559	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24050	600	2	2.56	2115769350	88496	61.03	23600	24150	23600	30450	16450	23450	23908.69	4.44	33651	24483	23966	23633	23116	22783	23800	22950	111	7000	500	16880	50	1	22177360	5334	48.49	2.44	12	0.40	496.00	9871.00	42150	20230926	-42.94	18600	20240805	29.30	37300	-35.52	20240116	18600	29.30	20240805	42150	-42.94	20230926	18600	29.30	20240805	4.26	N	058610	500	110 억	985358	N	N	0	N	N
23	20240926	110558	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24000	550	2	2.35	1617974900	67786	46.75	23600	24050	23600	30450	16450	23450	23869.60	4.44	29461	24483	23966	23633	23116	22783	23800	22950	111	7000	500	16880	50	1	22177360	5323	48.39	2.43	12	0.31	496.00	9871.00	42150	20230926	-43.06	18600	20240805	29.03	37300	-35.66	20240116	18600	29.03	20240805	42150	-43.06	20230926	18600	29.03	20240805	4.26	N	058610	500	110 억	985358	N	N	0	N	N
24	20240926	100559	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23800	350	2	1.49	724080500	30400	20.96	23600	23950	23600	30450	16450	23450	23819.87	4.44	6053	24483	23966	23633	23116	22783	23800	22950	111	7000	500	16880	50	1	22177360	5278	47.98	2.41	12	0.14	496.00	9871.00	42150	20230926	-43.53	18600	20240805	27.96	37300	-36.19	20240116	18600	27.96	20240805	42150	-43.53	20230926	18600	27.96	20240805	4.26	N	058610	500	110 억	985358	N	N	0	N	N
25	20240926	090556	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23800	350	2	1.49	145037650	6110	4.21	23600	23850	23600	30450	16450	23450	23743.42	4.44	933	24483	23966	23633	23116	22783	23800	22950	111	7000	500	16880	50	1	22177360	5278	47.98	2.41	12	0.03	496.00	9871.00	42150	20230926	-43.53	18600	20240805	27.96	37300	-36.19	20240116	18600	27.96	20240805	42150	-43.53	20230926	18600	27.96	20240805	4.26	N	058610	500	110 억	985358	N	N	0	N	N
26	20240925	160552	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23450	-200	5	-0.85	3410224300	143317	177.48	23950	24150	23300	30700	16600	23650	23795.14	4.45	-523	23983	23816	23633	23466	23283	23900	23550	111	7050	500	17020	50	1	22177360	5201	47.28	2.38	12	0.65	496.00	9871.00	42150	20230926	-44.37	18600	20240805	26.08	37300	-37.13	20240116	18600	26.08	20240805	42150	-44.37	20230926	18600	26.08	20240805	4.22	N	058610	500	110 억	985956	N	N	276	N	N
27	20240925	150557	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23400	-250	5	-1.06	3204523050	134527	166.59	23950	24150	23300	30700	16600	23650	23820.67	4.45	-1685	23983	23816	23633	23466	23283	23900	23550	111	7050	500	17020	50	1	22177360	5190	47.18	2.37	12	0.61	496.00	9871.00	42150	20230926	-44.48	18600	20240805	25.81	37300	-37.27	20240116	18600	25.81	20240805	42150	-44.48	20230926	18600	25.81	20240805	4.22	N	058610	500	110 억	985956	N	N	276	N	N
28	20240925	140558	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23750	100	2	0.42	2646700850	110841	137.26	23950	24150	23550	30700	16600	23650	23878.36	4.45	-668	23983	23816	23633	23466	23283	23900	23550	111	7050	500	17020	50	1	22177360	5267	47.88	2.41	12	0.50	496.00	9871.00	42150	20230926	-43.65	18600	20240805	27.69	37300	-36.33	20240116	18600	27.69	20240805	42150	-43.65	20230926	18600	27.69	20240805	4.22	N	058610	500	110 억	985956	N	N	276	N	N
29	20240925	130556	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23600	-50	5	-0.21	2360247800	98764	122.31	23950	24150	23550	30700	16600	23650	23897.86	4.45	-5966	23983	23816	23633	23466	23283	23900	23550	111	7050	500	17020	50	1	22177360	5234	47.58	2.39	12	0.45	496.00	9871.00	42150	20230926	-44.01	18600	20240805	26.88	37300	-36.73	20240116	18600	26.88	20240805	42150	-44.01	20230926	18600	26.88	20240805	4.22	N	058610	500	110 억	985956	N	N	276	N	N
30	20240925	120556	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23700	50	2	0.21	1994746400	83319	103.18	23950	24150	23650	30700	16600	23650	23941.07	4.45	-7010	23983	23816	23633	23466	23283	23900	23550	111	7050	500	17020	50	1	22177360	5256	47.78	2.40	12	0.38	496.00	9871.00	42150	20230926	-43.77	18600	20240805	27.42	37300	-36.46	20240116	18600	27.42	20240805	42150	-43.77	20230926	18600	27.42	20240805	4.22	N	058610	500	110 억	985956	N	N	276	N	N
31	20240925	110553	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23800	150	2	0.63	1767029350	73760	91.34	23950	24150	23650	30700	16600	23650	23956.47	4.45	-4922	23983	23816	23633	23466	23283	23900	23550	111	7050	500	17020	50	1	22177360	5278	47.98	2.41	12	0.33	496.00	9871.00	42150	20230926	-43.53	18600	20240805	27.96	37300	-36.19	20240116	18600	27.96	20240805	42150	-43.53	20230926	18600	27.96	20240805	4.22	N	058610	500	110 억	985956	N	N	276	N	N
32	20240925	100556	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23850	200	2	0.85	1416398300	59026	73.10	23950	24150	23750	30700	16600	23650	23996.18	4.45	-1221	23983	23816	23633	23466	23283	23900	23550	111	7050	500	17020	50	1	22177360	5289	48.08	2.42	12	0.27	496.00	9871.00	42150	20230926	-43.42	18600	20240805	28.23	37300	-36.06	20240116	18600	28.23	20240805	42150	-43.42	20230926	18600	28.23	20240805	4.22	N	058610	500	110 억	985956	N	N	276	N	N
33	20240925	090556	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24100	450	2	1.90	384728700	16047	19.87	23950	24150	23750	30700	16600	23650	23975.12	4.45	1697	23983	23816	23633	23466	23283	23900	23550	111	7050	500	17020	50	1	22177360	5345	48.59	2.44	12	0.07	496.00	9871.00	42150	20230926	-42.82	18600	20240805	29.57	37300	-35.39	20240116	18600	29.57	20240805	42150	-42.82	20230926	18600	29.57	20240805	4.22	N	058610	500	110 억	985956	N	N	276	N	N
34	20240924	160552	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23650	100	2	0.42	1879530100	79698	78.47	23450	23800	23450	30600	16500	23550	23583.13	4.42	7577	24250	23900	23600	23250	22950	23875	23225	111	7050	500	16950	50	1	22177360	5245	47.68	2.40	12	0.36	496.00	9871.00	42150	20230926	-43.89	18600	20240805	27.15	37300	-36.60	20240116	18600	27.15	20240805	42150	-43.89	20230926	18600	27.15	20240805	4.24	N	058610	500	110 억	980122	N	N	276	N	N
35	20240924	150553	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23600	50	2	0.21	1696270650	71923	70.81	23450	23800	23450	30600	16500	23550	23584.54	4.42	6907	24250	23900	23600	23250	22950	23875	23225	111	7050	500	16950	50	1	22177360	5234	47.58	2.39	12	0.32	496.00	9871.00	42150	20230926	-44.01	18600	20240805	26.88	37300	-36.73	20240116	18600	26.88	20240805	42150	-44.01	20230926	18600	26.88	20240805	4.24	N	058610	500	110 억	980122	N	N	28	N	N
36	20240924	140551	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23550	0	3	0.00	1415942750	60033	59.11	23450	23800	23450	30600	16500	23550	23586.08	4.42	4252	24250	23900	23600	23250	22950	23875	23225	111	7050	500	16950	50	1	22177360	5223	47.48	2.39	12	0.27	496.00	9871.00	42150	20230926	-44.13	18600	20240805	26.61	37300	-36.86	20240116	18600	26.61	20240805	42150	-44.13	20230926	18600	26.61	20240805	4.24	N	058610	500	110 억	980122	N	N	28	N	N
37	20240924	130551	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23550	0	3	0.00	1133234650	48007	47.26	23450	23800	23450	30600	16500	23550	23605.62	4.42	-591	24250	23900	23600	23250	22950	23875	23225	111	7050	500	16950	50	1	22177360	5223	47.48	2.39	12	0.22	496.00	9871.00	42150	20230926	-44.13	18600	20240805	26.61	37300	-36.86	20240116	18600	26.61	20240805	42150	-44.13	20230926	18600	26.61	20240805	4.24	N	058610	500	110 억	980122	N	N	28	N	N
38	20240924	120553	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23550	0	3	0.00	1002281850	42457	41.80	23450	23800	23450	30600	16500	23550	23607.00	4.42	-1966	24250	23900	23600	23250	22950	23875	23225	111	7050	500	16950	50	1	22177360	5223	47.48	2.39	12	0.19	496.00	9871.00	42150	20230926	-44.13	18600	20240805	26.61	37300	-36.86	20240116	18600	26.61	20240805	42150	-44.13	20230926	18600	26.61	20240805	4.24	N	058610	500	110 억	980122	N	N	28	N	N
39	20240924	110552	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23550	0	3	0.00	896510800	37963	37.38	23450	23800	23450	30600	16500	23550	23615.39	4.42	-2437	24250	23900	23600	23250	22950	23875	23225	111	7050	500	16950	50	1	22177360	5223	47.48	2.39	12	0.17	496.00	9871.00	42150	20230926	-44.13	18600	20240805	26.61	37300	-36.86	20240116	18600	26.61	20240805	42150	-44.13	20230926	18600	26.61	20240805	4.24	N	058610	500	110 억	980122	N	N	28	N	N
40	20240924	100550	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23650	100	2	0.42	575707500	24389	24.01	23450	23750	23450	30600	16500	23550	23605.22	4.42	1252	24250	23900	23600	23250	22950	23875	23225	111	7050	500	16950	50	1	22177360	5245	47.68	2.40	12	0.11	496.00	9871.00	42150	20230926	-43.89	18600	20240805	27.15	37300	-36.60	20240116	18600	27.15	20240805	42150	-43.89	20230926	18600	27.15	20240805	4.24	N	058610	500	110 억	980122	N	N	28	N	N
41	20240924	090552	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23750	200	2	0.85	71280500	3020	2.97	23450	23750	23450	30600	16500	23550	23602.92	4.42	1093	24250	23900	23600	23250	22950	23875	23225	111	7050	500	16950	50	1	22177360	5267	47.88	2.41	12	0.01	496.00	9871.00	42150	20230926	-43.65	18600	20240805	27.69	37300	-36.33	20240116	18600	27.69	20240805	42150	-43.65	20230926	18600	27.69	20240805	4.24	N	058610	500	110 억	980122	N	N	28	N	N
42	20240923	160550	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23550	50	2	0.21	2357679700	99973	107.83	23550	23950	23300	30550	16450	23500	23583.41	4.38	10092	24033	23766	23533	23266	23033	23650	23150	111	7050	500	16920	50	1	22177360	5223	47.48	2.39	12	0.45	496.00	9871.00	42300	20230912	-44.33	18600	20240805	26.61	37300	-36.86	20240116	18600	26.61	20240805	42150	-44.13	20230926	18600	26.61	20240805	4.12	N	058610	500	110 억	970463	N	N	28	N	N
43	20240923	150551	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23550	50	2	0.21	2241556900	95047	102.52	23550	23950	23300	30550	16450	23500	23583.85	4.38	9577	24033	23766	23533	23266	23033	23650	23150	111	7050	500	16920	50	1	22177360	5223	47.48	2.39	12	0.43	496.00	9871.00	42300	20230912	-44.33	18600	20240805	26.61	37300	-36.86	20240116	18600	26.61	20240805	42150	-44.13	20230926	18600	26.61	20240805	4.12	N	058610	500	110 억	970463	N	N	18	N	N
44	20240923	140555	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23600	100	2	0.43	2062189850	87441	94.31	23550	23950	23300	30550	16450	23500	23583.98	4.38	9453	24033	23766	23533	23266	23033	23650	23150	111	7050	500	16920	50	1	22177360	5234	47.58	2.39	12	0.39	496.00	9871.00	42300	20230912	-44.21	18600	20240805	26.88	37300	-36.73	20240116	18600	26.88	20240805	42150	-44.01	20230926	18600	26.88	20240805	4.12	N	058610	500	110 억	970463	N	N	18	N	N
45	20240923	130552	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23600	100	2	0.43	1840283400	78057	84.19	23550	23950	23300	30550	16450	23500	23576.35	4.38	11229	24033	23766	23533	23266	23033	23650	23150	111	7050	500	16920	50	1	22177360	5234	47.58	2.39	12	0.35	496.00	9871.00	42300	20230912	-44.21	18600	20240805	26.88	37300	-36.73	20240116	18600	26.88	20240805	42150	-44.01	20230926	18600	26.88	20240805	4.12	N	058610	500	110 억	970463	N	N	18	N	N
46	20240923	120550	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23550	50	2	0.21	1617350000	68586	73.98	23550	23950	23300	30550	16450	23500	23581.59	4.38	6188	24033	23766	23533	23266	23033	23650	23150	111	7050	500	16920	50	1	22177360	5223	47.48	2.39	12	0.31	496.00	9871.00	42300	20230912	-44.33	18600	20240805	26.61	37300	-36.86	20240116	18600	26.61	20240805	42150	-44.13	20230926	18600	26.61	20240805	4.12	N	058610	500	110 억	970463	N	N	18	N	N
47	20240923	110551	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23550	50	2	0.21	1260902100	53400	57.60	23550	23950	23300	30550	16450	23500	23612.83	4.38	5033	24033	23766	23533	23266	23033	23650	23150	111	7050	500	16920	50	1	22177360	5223	47.48	2.39	12	0.24	496.00	9871.00	42300	20230912	-44.33	18600	20240805	26.61	37300	-36.86	20240116	18600	26.61	20240805	42150	-44.13	20230926	18600	26.61	20240805	4.12	N	058610	500	110 억	970463	N	N	18	N	N
48	20240923	100550	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23850	350	2	1.49	924206300	39138	42.21	23550	23950	23300	30550	16450	23500	23614.64	4.38	5472	24033	23766	23533	23266	23033	23650	23150	111	7050	500	16920	50	1	22177360	5289	48.08	2.42	12	0.18	496.00	9871.00	42300	20230912	-43.62	18600	20240805	28.23	37300	-36.06	20240116	18600	28.23	20240805	42150	-43.42	20230926	18600	28.23	20240805	4.12	N	058610	500	110 억	970463	N	N	18	N	N
49	20240923	090550	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23350	-150	5	-0.64	87613100	3736	4.03	23550	23550	23300	30550	16450	23500	23448.22	4.38	-291	24033	23766	23533	23266	23033	23650	23150	111	7050	500	16920	50	1	22177360	5178	47.08	2.37	12	0.02	496.00	9871.00	42300	20230912	-44.80	18600	20240805	25.54	37300	-37.40	20240116	18600	25.54	20240805	42150	-44.60	20230926	18600	25.54	20240805	4.12	N	058610	500	110 억	970463	N	N	18	N	N
50	20240913	160523	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23950	100	2	0.42	2817501800	118996	41.20	23750	24100	23000	31000	16700	23850	23676.61	4.67	-18929	25016	24432	23616	23032	22216	24725	23325	111	7150	500	17170	50	1	22177360	5311	48.29	2.43	12	0.54	496.00	9871.00	44800	20230911	-46.54	18600	20240805	28.76	37300	-35.79	20240116	18600	28.76	20240805	42150	-43.18	20230926	18600	28.76	20240805	4.24	N	058610	500	110 억	1035815	N	N	193	N	N
51	20240913	150528	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23800	-50	5	-0.21	2578282450	108974	37.73	23750	24100	23000	31000	16700	23850	23659.42	4.67	-17320	25016	24432	23616	23032	22216	24725	23325	111	7150	500	17170	50	1	22177360	5278	47.98	2.41	12	0.49	496.00	9871.00	44800	20230911	-46.88	18600	20240805	27.96	37300	-36.19	20240116	18600	27.96	20240805	42150	-43.53	20230926	18600	27.96	20240805	4.24	N	058610	500	110 억	1035815	N	N	5	N	N
52	20240913	140530	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23800	-50	5	-0.21	2372270200	100343	34.74	23750	24100	23000	31000	16700	23850	23641.38	4.67	-19127	25016	24432	23616	23032	22216	24725	23325	111	7150	500	17170	50	1	22177360	5278	47.98	2.41	12	0.45	496.00	9871.00	44800	20230911	-46.88	18600	20240805	27.96	37300	-36.19	20240116	18600	27.96	20240805	42150	-43.53	20230926	18600	27.96	20240805	4.24	N	058610	500	110 억	1035815	N	N	5	N	N
53	20240913	130526	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23750	-100	5	-0.42	2148552650	90973	31.49	23750	24100	23000	31000	16700	23850	23617.19	4.67	-19168	25016	24432	23616	23032	22216	24725	23325	111	7150	500	17170	50	1	22177360	5267	47.88	2.41	12	0.41	496.00	9871.00	44800	20230911	-46.99	18600	20240805	27.69	37300	-36.33	20240116	18600	27.69	20240805	42150	-43.65	20230926	18600	27.69	20240805	4.24	N	058610	500	110 억	1035815	N	N	5	N	N
54	20240913	120527	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23650	-200	5	-0.84	2029850900	85978	29.76	23750	24100	23000	31000	16700	23850	23608.65	4.67	-19066	25016	24432	23616	23032	22216	24725	23325	111	7150	500	17170	50	1	22177360	5245	47.68	2.40	12	0.39	496.00	9871.00	44800	20230911	-47.21	18600	20240805	27.15	37300	-36.60	20240116	18600	27.15	20240805	42150	-43.89	20230926	18600	27.15	20240805	4.24	N	058610	500	110 억	1035815	N	N	5	N	N
55	20240913	110529	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23650	-200	5	-0.84	1785911650	75631	26.18	23750	24100	23000	31000	16700	23850	23613.14	4.67	-18611	25016	24432	23616	23032	22216	24725	23325	111	7150	500	17170	50	1	22177360	5245	47.68	2.40	12	0.34	496.00	9871.00	44800	20230911	-47.21	18600	20240805	27.15	37300	-36.60	20240116	18600	27.15	20240805	42150	-43.89	20230926	18600	27.15	20240805	4.24	N	058610	500	110 억	1035815	N	N	5	N	N
56	20240913	100529	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23700	-150	5	-0.63	1384115800	58816	20.36	23750	23950	23000	31000	16700	23850	23532.38	4.67	-12088	25016	24432	23616	23032	22216	24725	23325	111	7150	500	17170	50	1	22177360	5256	47.78	2.40	12	0.27	496.00	9871.00	44800	20230911	-47.10	18600	20240805	27.42	37300	-36.46	20240116	18600	27.42	20240805	42150	-43.77	20230926	18600	27.42	20240805	4.24	N	058610	500	110 억	1035815	N	N	5	N	N
57	20240913	090531	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23650	-200	5	-0.84	206076700	8712	3.02	23750	23800	23550	31000	16700	23850	23651.83	4.67	-2734	25016	24432	23616	23032	22216	24725	23325	111	7150	500	17170	50	1	22177360	5245	47.68	2.40	12	0.04	496.00	9871.00	44800	20230911	-47.21	18600	20240805	27.15	37300	-36.60	20240116	18600	27.15	20240805	42150	-43.89	20230926	18600	27.15	20240805	4.24	N	058610	500	110 억	1035815	N	N	5	N	N
58	20240912	160522	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23850	1450	2	6.47	6747180750	285889	175.25	22800	24200	22800	29100	15700	22400	23599.81	4.67	1868	23833	23116	22633	21916	21433	23475	22275	111	6700	500	16120	50	1	22177360	5289	48.08	2.42	12	1.29	496.00	9871.00	44800	20230911	-46.76	18600	20240805	28.23	37300	-36.06	20240116	18600	28.23	20240805	42300	-43.62	20230912	18600	28.23	20240805	4.26	N	058610	500	110 억	1035105	N	N	5	N	N
59	20240912	150526	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24000	1600	2	7.14	6182401700	262269	160.77	22800	24200	22800	29100	15700	22400	23572.75	4.67	7328	23833	23116	22633	21916	21433	23475	22275	111	6700	500	16120	50	1	22177360	5323	48.39	2.43	12	1.18	496.00	9871.00	44800	20230911	-46.43	18600	20240805	29.03	37300	-35.66	20240116	18600	29.03	20240805	42300	-43.26	20230912	18600	29.03	20240805	4.26	N	058610	500	110 억	1035105	N	N	647	N	N
60	20240912	140528	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23650	1250	2	5.58	4392155600	187642	115.02	22800	24100	22800	29100	15700	22400	23407.10	4.67	9301	23833	23116	22633	21916	21433	23475	22275	111	6700	500	16120	50	1	22177360	5245	47.68	2.40	12	0.85	496.00	9871.00	44800	20230911	-47.21	18600	20240805	27.15	37300	-36.60	20240116	18600	27.15	20240805	42300	-44.09	20230912	18600	27.15	20240805	4.26	N	058610	500	110 억	1035105	N	N	647	N	N
61	20240912	130525	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23800	1400	2	6.25	3452108100	147952	90.69	22800	24100	22800	29100	15700	22400	23332.62	4.67	9063	23833	23116	22633	21916	21433	23475	22275	111	6700	500	16120	50	1	22177360	5278	47.98	2.41	12	0.67	496.00	9871.00	44800	20230911	-46.88	18600	20240805	27.96	37300	-36.19	20240116	18600	27.96	20240805	42300	-43.74	20230912	18600	27.96	20240805	4.26	N	058610	500	110 억	1035105	N	N	647	N	N
62	20240912	120524	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23100	700	2	3.12	1897733300	82125	50.34	22800	23650	22800	29100	15700	22400	23107.86	4.67	-530	23833	23116	22633	21916	21433	23475	22275	111	6700	500	16120	50	1	22177360	5123	46.57	2.34	12	0.37	496.00	9871.00	44800	20230911	-48.44	18600	20240805	24.19	37300	-38.07	20240116	18600	24.19	20240805	42300	-45.39	20230912	18600	24.19	20240805	4.26	N	058610	500	110 억	1035105	N	N	647	N	N
63	20240912	110523	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23050	650	2	2.90	1757855450	76065	46.63	22800	23650	22800	29100	15700	22400	23109.91	4.67	-1428	23833	23116	22633	21916	21433	23475	22275	111	6700	500	16120	50	1	22177360	5112	46.47	2.34	12	0.34	496.00	9871.00	44800	20230911	-48.55	18600	20240805	23.92	37300	-38.20	20240116	18600	23.92	20240805	42300	-45.51	20230912	18600	23.92	20240805	4.26	N	058610	500	110 억	1035105	N	N	647	N	N
64	20240912	100525	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23000	600	2	2.68	1532400100	66227	40.60	22800	23650	22800	29100	15700	22400	23138.60	4.67	248	23833	23116	22633	21916	21433	23475	22275	111	6700	500	16120	50	1	22177360	5101	46.37	2.33	12	0.30	496.00	9871.00	44800	20230911	-48.66	18600	20240805	23.66	37300	-38.34	20240116	18600	23.66	20240805	42300	-45.63	20230912	18600	23.66	20240805	4.26	N	058610	500	110 억	1035105	N	N	647	N	N
65	20240912	090524	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23000	600	2	2.68	249265000	10850	6.65	22800	23100	22800	29100	15700	22400	22973.73	4.67	4100	23833	23116	22633	21916	21433	23475	22275	111	6700	500	16120	50	1	22177360	5101	46.37	2.33	12	0.05	496.00	9871.00	44800	20230911	-48.66	18600	20240805	23.66	37300	-38.34	20240116	18600	23.66	20240805	42300	-45.63	20230912	18600	23.66	20240805	4.26	N	058610	500	110 억	1035105	N	N	647	N	N
66	20240911	160514	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22400	250	2	1.13	3634768700	159905	75.62	22150	23350	22150	28750	15550	22150	22731.47	4.49	35770	23616	22882	22466	21732	21316	22675	21525	111	6600	500	15940	50	1	22177360	4968	45.16	2.27	12	0.72	496.00	9871.00	44800	20230911	-50.00	18600	20240805	20.43	37300	-39.95	20240116	18600	20.43	20240805	44800	-50.00	20230911	18600	20.43	20240805	4.27	N	058610	500	110 억	995921	N	N	647	N	N
67	20240911	150517	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22300	150	2	0.68	3466997900	152406	72.08	22150	23350	22150	28750	15550	22150	22748.43	4.49	34075	23616	22882	22466	21732	21316	22675	21525	111	6600	500	15940	50	1	22177360	4946	44.96	2.26	12	0.69	496.00	9871.00	44800	20230911	-50.22	18600	20240805	19.89	37300	-40.21	20240116	18600	19.89	20240805	44800	-50.22	20230911	18600	19.89	20240805	4.27	N	058610	500	110 억	995921	N	N	874	N	N
68	20240911	140517	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22450	300	2	1.35	2823260800	123562	58.43	22150	23350	22150	28750	15550	22150	22848.94	4.49	26785	23616	22882	22466	21732	21316	22675	21525	111	6600	500	15940	50	1	22177360	4979	45.26	2.27	12	0.56	496.00	9871.00	44800	20230911	-49.89	18600	20240805	20.70	37300	-39.81	20240116	18600	20.70	20240805	44800	-49.89	20230911	18600	20.70	20240805	4.27	N	058610	500	110 억	995921	N	N	874	N	N
69	20240911	130516	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22700	550	2	2.48	2616954250	114427	54.11	22150	23350	22150	28750	15550	22150	22870.08	4.49	26748	23616	22882	22466	21732	21316	22675	21525	111	6600	500	15940	50	1	22177360	5034	45.77	2.30	12	0.52	496.00	9871.00	44800	20230911	-49.33	18600	20240805	22.04	37300	-39.14	20240116	18600	22.04	20240805	44800	-49.33	20230911	18600	22.04	20240805	4.27	N	058610	500	110 억	995921	N	N	874	N	N
70	20240911	120520	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22650	500	2	2.26	2310547300	100884	47.71	22150	23350	22150	28750	15550	22150	22903.01	4.49	20669	23616	22882	22466	21732	21316	22675	21525	111	6600	500	15940	50	1	22177360	5023	45.67	2.29	12	0.45	496.00	9871.00	44800	20230911	-49.44	18600	20240805	21.77	37300	-39.28	20240116	18600	21.77	20240805	44800	-49.44	20230911	18600	21.77	20240805	4.27	N	058610	500	110 억	995921	N	N	874	N	N
71	20240911	110514	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22900	750	2	3.39	2050802900	89490	42.32	22150	23350	22150	28750	15550	22150	22916.56	4.49	15560	23616	22882	22466	21732	21316	22675	21525	111	6600	500	15940	50	1	22177360	5079	46.17	2.32	12	0.40	496.00	9871.00	44800	20230911	-48.88	18600	20240805	23.12	37300	-38.61	20240116	18600	23.12	20240805	44800	-48.88	20230911	18600	23.12	20240805	4.27	N	058610	500	110 억	995921	N	N	874	N	N
72	20240911	100513	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23150	1000	2	4.51	1501856250	65660	31.05	22150	23350	22150	28750	15550	22150	22873.23	4.49	14263	23616	22882	22466	21732	21316	22675	21525	111	6600	500	15940	50	1	22177360	5134	46.67	2.35	12	0.30	496.00	9871.00	44800	20230911	-48.33	18600	20240805	24.46	37300	-37.94	20240116	18600	24.46	20240805	44800	-48.33	20230911	18600	24.46	20240805	4.27	N	058610	500	110 억	995921	N	N	874	N	N
73	20240911	090520	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22350	200	2	0.90	128512900	5781	2.73	22150	22350	22150	28750	15550	22150	22230.22	4.49	609	23616	22882	22466	21732	21316	22675	21525	111	6600	500	15940	50	1	22177360	4957	45.06	2.26	12	0.03	496.00	9871.00	44800	20230911	-50.11	18600	20240805	20.16	37300	-40.08	20240116	18600	20.16	20240805	44800	-50.11	20230911	18600	20.16	20240805	4.27	N	058610	500	110 억	995921	N	N	874	N	N
74	20240910	160514	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22150	-900	5	-3.90	4711006300	210111	157.91	23200	23200	22050	29950	16150	23050	22421.85	4.37	19162	23616	23332	22916	22632	22216	23475	22775	111	6900	500	16590	50	1	22177360	4912	44.66	2.24	12	0.95	496.00	9871.00	44800	20230911	-50.56	18600	20240805	19.09	37300	-40.62	20240116	18600	19.09	20240805	44800	-50.56	20230911	18600	19.09	20240805	4.36	N	058610	500	110 억	969214	N	N	874	N	N
75	20240910	150518	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22250	-800	5	-3.47	4337806300	193269	145.25	23200	23200	22050	29950	16150	23050	22444.40	4.37	11755	23616	23332	22916	22632	22216	23475	22775	111	6900	500	16590	50	1	22177360	4934	44.86	2.25	12	0.87	496.00	9871.00	44800	20230911	-50.33	18600	20240805	19.62	37300	-40.35	20240116	18600	19.62	20240805	44800	-50.33	20230911	18600	19.62	20240805	4.36	N	058610	500	110 억	969214	N	N	20	N	N
76	20240910	140515	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22400	-650	5	-2.82	3855152900	171583	128.96	23200	23200	22050	29950	16150	23050	22468.15	4.37	3024	23616	23332	22916	22632	22216	23475	22775	111	6900	500	16590	50	1	22177360	4968	45.16	2.27	12	0.77	496.00	9871.00	44800	20230911	-50.00	18600	20240805	20.43	37300	-39.95	20240116	18600	20.43	20240805	44800	-50.00	20230911	18600	20.43	20240805	4.36	N	058610	500	110 억	969214	N	N	20	N	N
77	20240910	130516	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22250	-800	5	-3.47	3421619450	152055	114.28	23200	23200	22050	29950	16150	23050	22502.51	4.37	-3633	23616	23332	22916	22632	22216	23475	22775	111	6900	500	16590	50	1	22177360	4934	44.86	2.25	12	0.69	496.00	9871.00	44800	20230911	-50.33	18600	20240805	19.62	37300	-40.35	20240116	18600	19.62	20240805	44800	-50.33	20230911	18600	19.62	20240805	4.36	N	058610	500	110 억	969214	N	N	20	N	N
78	20240910	120515	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22450	-600	5	-2.60	3045431500	135198	101.61	23200	23200	22050	29950	16150	23050	22525.71	4.37	-5741	23616	23332	22916	22632	22216	23475	22775	111	6900	500	16590	50	1	22177360	4979	45.26	2.27	12	0.61	496.00	9871.00	44800	20230911	-49.89	18600	20240805	20.70	37300	-39.81	20240116	18600	20.70	20240805	44800	-49.89	20230911	18600	20.70	20240805	4.36	N	058610	500	110 억	969214	N	N	20	N	N
79	20240910	110514	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22550	-500	5	-2.17	2736429600	121475	91.30	23200	23200	22050	29950	16150	23050	22526.69	4.37	-3633	23616	23332	22916	22632	22216	23475	22775	111	6900	500	16590	50	1	22177360	5001	45.46	2.28	12	0.55	496.00	9871.00	44800	20230911	-49.67	18600	20240805	21.24	37300	-39.54	20240116	18600	21.24	20240805	44800	-49.67	20230911	18600	21.24	20240805	4.36	N	058610	500	110 억	969214	N	N	20	N	N
80	20240910	100517	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22650	-400	5	-1.74	2384423500	105863	79.56	23200	23200	22050	29950	16150	23050	22523.67	4.37	-2998	23616	23332	22916	22632	22216	23475	22775	111	6900	500	16590	50	1	22177360	5023	45.67	2.29	12	0.48	496.00	9871.00	44800	20230911	-49.44	18600	20240805	21.77	37300	-39.28	20240116	18600	21.77	20240805	44800	-49.44	20230911	18600	21.77	20240805	4.36	N	058610	500	110 억	969214	N	N	20	N	N
81	20240910	090514	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23050	0	3	0.00	219421650	9477	7.12	23200	23200	23050	29950	16150	23050	23153.07	4.37	-6272	23616	23332	22916	22632	22216	23475	22775	111	6900	500	16590	50	1	22177360	5112	46.47	2.34	12	0.04	496.00	9871.00	44800	20230911	-48.55	18600	20240805	23.92	37300	-38.20	20240116	18600	23.92	20240805	44800	-48.55	20230911	18600	23.92	20240805	4.36	N	058610	500	110 억	969214	N	N	20	N	N
82	20240909	160505	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23050	-250	5	-1.07	2974017800	130025	58.95	22700	23200	22500	30250	16350	23300	22872.04	4.40	3904	24666	23982	23366	22682	22066	23675	22375	111	6950	500	16770	50	1	22177360	5112	46.47	2.34	12	0.59	496.00	9871.00	44800	20230911	-48.55	18600	20240805	23.92	37300	-38.20	20240116	18600	23.92	20240805	44800	-48.55	20230911	18600	23.92	20240805	4.48	N	058610	500	110 억	975277	N	N	20	N	N
83	20240909	150509	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22900	-400	5	-1.72	2760750800	120734	54.74	22700	23200	22500	30250	16350	23300	22866.39	4.40	2283	24666	23982	23366	22682	22066	23675	22375	111	6950	500	16770	50	1	22177360	5079	46.17	2.32	12	0.54	496.00	9871.00	44800	20230911	-48.88	18600	20240805	23.12	37300	-38.61	20240116	18600	23.12	20240805	44800	-48.88	20230911	18600	23.12	20240805	4.48	N	058610	500	110 억	975277	N	N	100	N	N
84	20240909	140512	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23100	-200	5	-0.86	2163076950	94706	42.94	22700	23200	22500	30250	16350	23300	22839.91	4.40	5437	24666	23982	23366	22682	22066	23675	22375	111	6950	500	16770	50	1	22177360	5123	46.57	2.34	12	0.43	496.00	9871.00	44800	20230911	-48.44	18600	20240805	24.19	37300	-38.07	20240116	18600	24.19	20240805	44800	-48.44	20230911	18600	24.19	20240805	4.48	N	058610	500	110 억	975277	N	N	100	N	N
85	20240909	130509	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22850	-450	5	-1.93	1801183750	78967	35.80	22700	23150	22500	30250	16350	23300	22809.32	4.40	4065	24666	23982	23366	22682	22066	23675	22375	111	6950	500	16770	50	1	22177360	5068	46.07	2.31	12	0.36	496.00	9871.00	44800	20230911	-49.00	18600	20240805	22.85	37300	-38.74	20240116	18600	22.85	20240805	44800	-49.00	20230911	18600	22.85	20240805	4.48	N	058610	500	110 억	975277	N	N	100	N	N
86	20240909	120507	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22950	-350	5	-1.50	1520321850	66681	30.23	22700	23150	22500	30250	16350	23300	22799.93	4.40	3081	24666	23982	23366	22682	22066	23675	22375	111	6950	500	16770	50	1	22177360	5090	46.27	2.32	12	0.30	496.00	9871.00	44800	20230911	-48.77	18600	20240805	23.39	37300	-38.47	20240116	18600	23.39	20240805	44800	-48.77	20230911	18600	23.39	20240805	4.48	N	058610	500	110 억	975277	N	N	100	N	N
87	20240909	110507	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22800	-500	5	-2.15	1391025050	61033	27.67	22700	23150	22500	30250	16350	23300	22791.36	4.40	1618	24666	23982	23366	22682	22066	23675	22375	111	6950	500	16770	50	1	22177360	5056	45.97	2.31	12	0.28	496.00	9871.00	44800	20230911	-49.11	18600	20240805	22.58	37300	-38.87	20240116	18600	22.58	20240805	44800	-49.11	20230911	18600	22.58	20240805	4.48	N	058610	500	110 억	975277	N	N	100	N	N
88	20240909	100512	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22800	-500	5	-2.15	1090705000	47852	21.69	22700	23150	22500	30250	16350	23300	22793.30	4.40	1238	24666	23982	23366	22682	22066	23675	22375	111	6950	500	16770	50	1	22177360	5056	45.97	2.31	12	0.22	496.00	9871.00	44800	20230911	-49.11	18600	20240805	22.58	37300	-38.87	20240116	18600	22.58	20240805	44800	-49.11	20230911	18600	22.58	20240805	4.48	N	058610	500	110 억	975277	N	N	100	N	N
89	20240909	090506	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22500	-800	5	-3.43	349098400	15346	6.96	22700	23150	22500	30250	16350	23300	22748.49	4.40	3546	24666	23982	23366	22682	22066	23675	22375	111	6950	500	16770	50	1	22177360	4990	45.36	2.28	12	0.07	496.00	9871.00	44800	20230911	-49.78	18600	20240805	20.97	37300	-39.68	20240116	18600	20.97	20240805	44800	-49.78	20230911	18600	20.97	20240805	4.48	N	058610	500	110 억	975277	N	N	100	N	N
90	20240906	160501	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23300	-600	5	-2.51	5016420200	216253	75.67	23900	24050	22750	31050	16750	23900	23195.91	4.34	20453	26600	25250	24550	23200	22500	24900	22850	111	7150	500	17200	50	1	22177360	5167	46.98	2.36	12	0.98	496.00	9871.00	44800	20230911	-47.99	18600	20240805	25.27	37300	-37.53	20240116	18600	25.27	20240805	44800	-47.99	20230911	18600	25.27	20240805	4.55	N	058610	500	110 억	961812	N	N	100	N	N
91	20240906	150509	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23200	-700	5	-2.93	4764799400	205435	71.88	23900	24050	22750	31050	16750	23900	23193.12	4.34	19234	26600	25250	24550	23200	22500	24900	22850	111	7150	500	17200	50	1	22177360	5145	46.77	2.35	12	0.93	496.00	9871.00	44800	20230911	-48.21	18600	20240805	24.73	37300	-37.80	20240116	18600	24.73	20240805	44800	-48.21	20230911	18600	24.73	20240805	4.55	N	058610	500	110 억	961812	N	N	25	N	N
92	20240906	140510	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22950	-950	5	-3.97	4173005950	179739	62.89	23900	24050	22750	31050	16750	23900	23216.38	4.34	15946	26600	25250	24550	23200	22500	24900	22850	111	7150	500	17200	50	1	22177360	5090	46.27	2.32	12	0.81	496.00	9871.00	44800	20230911	-48.77	18600	20240805	23.39	37300	-38.47	20240116	18600	23.39	20240805	44800	-48.77	20230911	18600	23.39	20240805	4.55	N	058610	500	110 억	961812	N	N	25	N	N
93	20240906	130507	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23000	-900	5	-3.77	3935762800	169424	59.28	23900	24050	22750	31050	16750	23900	23229.58	4.34	15078	26600	25250	24550	23200	22500	24900	22850	111	7150	500	17200	50	1	22177360	5101	46.37	2.33	12	0.76	496.00	9871.00	44800	20230911	-48.66	18600	20240805	23.66	37300	-38.34	20240116	18600	23.66	20240805	44800	-48.66	20230911	18600	23.66	20240805	4.55	N	058610	500	110 억	961812	N	N	25	N	N
94	20240906	120508	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22950	-950	5	-3.97	3635357150	156381	54.72	23900	24050	22750	31050	16750	23900	23246.08	4.34	13880	26600	25250	24550	23200	22500	24900	22850	111	7150	500	17200	50	1	22177360	5090	46.27	2.32	12	0.71	496.00	9871.00	44800	20230911	-48.77	18600	20240805	23.39	37300	-38.47	20240116	18600	23.39	20240805	44800	-48.77	20230911	18600	23.39	20240805	4.55	N	058610	500	110 억	961812	N	N	25	N	N
95	20240906	110511	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23150	-750	5	-3.14	2947059850	126340	44.21	23900	24050	23000	31050	16750	23900	23325.64	4.34	11750	26600	25250	24550	23200	22500	24900	22850	111	7150	500	17200	50	1	22177360	5134	46.67	2.35	12	0.57	496.00	9871.00	44800	20230911	-48.33	18600	20240805	24.46	37300	-37.94	20240116	18600	24.46	20240805	44800	-48.33	20230911	18600	24.46	20240805	4.55	N	058610	500	110 억	961812	N	N	25	N	N
96	20240906	100505	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23050	-850	5	-3.56	2220693200	94938	33.22	23900	24050	23050	31050	16750	23900	23390.07	4.34	9872	26600	25250	24550	23200	22500	24900	22850	111	7150	500	17200	50	1	22177360	5112	46.47	2.34	12	0.43	496.00	9871.00	44800	20230911	-48.55	18600	20240805	23.92	37300	-38.20	20240116	18600	23.92	20240805	44800	-48.55	20230911	18600	23.92	20240805	4.55	N	058610	500	110 억	961812	N	N	25	N	N
97	20240906	090509	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23750	-150	5	-0.63	261820700	10982	3.84	23900	24050	23550	31050	16750	23900	23839.96	4.34	-1019	26600	25250	24550	23200	22500	24900	22850	111	7150	500	17200	50	1	22177360	5267	47.88	2.41	12	0.05	496.00	9871.00	44800	20230911	-46.99	18600	20240805	27.69	37300	-36.33	20240116	18600	27.69	20240805	44800	-46.99	20230911	18600	27.69	20240805	4.55	N	058610	500	110 억	961812	N	N	25	N	N
98	20240905	160500	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23900	-1600	5	-6.27	6954414750	282349	113.35	25650	25900	23850	33150	17850	25500	24634.71	4.40	-4209	26400	25950	25350	24900	24300	26175	25125	111	7650	500	18360	50	1	22177360	5300	48.19	2.42	12	1.27	496.00	9871.00	44800	20230911	-46.65	18600	20240805	28.49	37300	-35.92	20240116	18600	28.49	20240805	44800	-46.65	20230911	18600	28.49	20240805	4.53	N	058610	500	110 억	975655	N	N	25	N	N
99	20240905	150507	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24050	-1450	5	-5.69	6383678000	258509	103.78	25650	25900	23850	33150	17850	25500	24694.10	4.40	-4520	26400	25950	25350	24900	24300	26175	25125	111	7650	500	18360	50	1	22177360	5334	48.49	2.44	12	1.17	496.00	9871.00	44800	20230911	-46.32	18600	20240805	29.30	37300	-35.52	20240116	18600	29.30	20240805	44800	-46.32	20230911	18600	29.30	20240805	4.53	N	058610	500	110 억	975655	N	N	3395	N	N
100	20240905	140505	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23950	-1550	5	-6.08	5896184850	238205	95.63	25650	25900	23850	33150	17850	25500	24752.44	4.40	-8612	26400	25950	25350	24900	24300	26175	25125	111	7650	500	18360	50	1	22177360	5311	48.29	2.43	12	1.07	496.00	9871.00	44800	20230911	-46.54	18600	20240805	28.76	37300	-35.79	20240116	18600	28.76	20240805	44800	-46.54	20230911	18600	28.76	20240805	4.53	N	058610	500	110 억	975655	N	N	3395	N	N
101	20240905	130508	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24050	-1450	5	-5.69	5082688050	204343	82.04	25650	25900	23950	33150	17850	25500	24873.20	4.40	-7756	26400	25950	25350	24900	24300	26175	25125	111	7650	500	18360	50	1	22177360	5334	48.49	2.44	12	0.92	496.00	9871.00	44800	20230911	-46.32	18600	20240805	29.30	37300	-35.52	20240116	18600	29.30	20240805	44800	-46.32	20230911	18600	29.30	20240805	4.53	N	058610	500	110 억	975655	N	N	3395	N	N
102	20240905	120504	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24500	-1000	5	-3.92	3779434500	150476	60.41	25650	25900	24400	33150	17850	25500	25116.43	4.40	-18462	26400	25950	25350	24900	24300	26175	25125	111	7650	500	18360	50	1	22177360	5433	49.40	2.48	12	0.68	496.00	9871.00	44800	20230911	-45.31	18600	20240805	31.72	37300	-34.32	20240116	18600	31.72	20240805	44800	-45.31	20230911	18600	31.72	20240805	4.53	N	058610	500	110 억	975655	N	N	3395	N	N
103	20240905	110502	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24700	-800	5	-3.14	2812920900	111132	44.62	25650	25900	24700	33150	17850	25500	25311.46	4.40	-28533	26400	25950	25350	24900	24300	26175	25125	111	7650	500	18360	50	1	22177360	5478	49.80	2.50	12	0.50	496.00	9871.00	44800	20230911	-44.87	18600	20240805	32.80	37300	-33.78	20240116	18600	32.80	20240805	44800	-44.87	20230911	18600	32.80	20240805	4.53	N	058610	500	110 억	975655	N	N	3395	N	N
104	20240905	100502	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25350	-150	5	-0.59	1658802850	65109	26.14	25650	25900	25200	33150	17850	25500	25477.31	4.40	-17805	26400	25950	25350	24900	24300	26175	25125	111	7650	500	18360	50	1	22177360	5622	51.11	2.57	12	0.29	496.00	9871.00	44800	20230911	-43.42	18600	20240805	36.29	37300	-32.04	20240116	18600	36.29	20240805	44800	-43.42	20230911	18600	36.29	20240805	4.53	N	058610	500	110 억	975655	N	N	3395	N	N
105	20240905	090507	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25650	150	2	0.59	470904500	18388	7.38	25650	25900	25500	33150	17850	25500	25609.57	4.40	-3208	26400	25950	25350	24900	24300	26175	25125	111	7650	500	18360	50	1	22177360	5688	51.71	2.60	12	0.08	496.00	9871.00	44800	20230911	-42.75	18600	20240805	37.90	37300	-31.23	20240116	18600	37.90	20240805	44800	-42.75	20230911	18600	37.90	20240805	4.53	N	058610	500	110 억	975655	N	N	3395	N	N
106	20240904	160456	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25500	-900	5	-3.41	6241715950	245526	115.50	25000	25800	24750	34300	18500	26400	25421.79	4.13	58812	27266	26832	26566	26132	25866	26700	26000	111	7900	500	19000	50	1	22177360	5655	51.41	2.58	12	1.11	496.00	9871.00	44800	20230911	-43.08	18600	20240805	37.10	37300	-31.64	20240116	18600	37.10	20240805	44800	-43.08	20230911	18600	37.10	20240805	4.48	N	058610	500	110 억	916571	N	N	3395	N	N
107	20240904	150500	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25400	-1000	5	-3.79	5918725500	232821	109.52	25000	25800	24750	34300	18500	26400	25421.78	4.13	55713	27266	26832	26566	26132	25866	26700	26000	111	7900	500	19000	50	1	22177360	5633	51.21	2.57	12	1.05	496.00	9871.00	44800	20230911	-43.30	18600	20240805	36.56	37300	-31.90	20240116	18600	36.56	20240805	44800	-43.30	20230911	18600	36.56	20240805	4.48	N	058610	500	110 억	916571	N	N	2894	N	N
108	20240904	140502	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25300	-1100	5	-4.17	5131884400	201761	94.91	25000	25800	24750	34300	18500	26400	25435.46	4.13	42833	27266	26832	26566	26132	25866	26700	26000	111	7900	500	19000	50	1	22177360	5611	51.01	2.56	12	0.91	496.00	9871.00	44800	20230911	-43.53	18600	20240805	36.02	37300	-32.17	20240116	18600	36.02	20240805	44800	-43.53	20230911	18600	36.02	20240805	4.48	N	058610	500	110 억	916571	N	N	2894	N	N
109	20240904	130501	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25400	-1000	5	-3.79	4661069350	183177	86.17	25000	25800	24750	34300	18500	26400	25445.71	4.13	38716	27266	26832	26566	26132	25866	26700	26000	111	7900	500	19000	50	1	22177360	5633	51.21	2.57	12	0.83	496.00	9871.00	44800	20230911	-43.30	18600	20240805	36.56	37300	-31.90	20240116	18600	36.56	20240805	44800	-43.30	20230911	18600	36.56	20240805	4.48	N	058610	500	110 억	916571	N	N	2894	N	N
110	20240904	120458	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25600	-800	5	-3.03	3988295650	156681	73.70	25000	25800	24750	34300	18500	26400	25454.87	4.13	35776	27266	26832	26566	26132	25866	26700	26000	111	7900	500	19000	50	1	22177360	5677	51.61	2.59	12	0.71	496.00	9871.00	44800	20230911	-42.86	18600	20240805	37.63	37300	-31.37	20240116	18600	37.63	20240805	44800	-42.86	20230911	18600	37.63	20240805	4.48	N	058610	500	110 억	916571	N	N	2894	N	N
111	20240904	110457	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25550	-850	5	-3.22	3708153100	145720	68.55	25000	25800	24750	34300	18500	26400	25447.11	4.13	35910	27266	26832	26566	26132	25866	26700	26000	111	7900	500	19000	50	1	22177360	5666	51.51	2.59	12	0.66	496.00	9871.00	44800	20230911	-42.97	18600	20240805	37.37	37300	-31.50	20240116	18600	37.37	20240805	44800	-42.97	20230911	18600	37.37	20240805	4.48	N	058610	500	110 억	916571	N	N	2894	N	N
112	20240904	100500	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25550	-850	5	-3.22	3142496400	123604	58.14	25000	25800	24750	34300	18500	26400	25423.90	4.13	39665	27266	26832	26566	26132	25866	26700	26000	111	7900	500	19000	50	1	22177360	5666	51.51	2.59	12	0.56	496.00	9871.00	44800	20230911	-42.97	18600	20240805	37.37	37300	-31.50	20240116	18600	37.37	20240805	44800	-42.97	20230911	18600	37.37	20240805	4.48	N	058610	500	110 억	916571	N	N	2894	N	N
113	20240904	090458	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25450	-950	5	-3.60	1046114400	41696	19.61	25000	25450	24750	34300	18500	26400	25089.05	4.13	13099	27266	26832	26566	26132	25866	26700	26000	111	7900	500	19000	50	1	22177360	5644	51.31	2.58	12	0.19	496.00	9871.00	44800	20230911	-43.19	18600	20240805	36.83	37300	-31.77	20240116	18600	36.83	20240805	44800	-43.19	20230911	18600	36.83	20240805	4.48	N	058610	500	110 억	916571	N	N	2894	N	N
114	20240903	160453	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26400	-450	5	-1.68	5594665700	210090	50.38	26850	27000	26300	34900	18800	26850	26630.16	4.18	-13230	27383	27116	26683	26416	25983	26900	26200	111	8050	500	19330	50	1	22177360	5855	53.23	2.67	12	0.95	496.00	9871.00	44800	20230911	-41.07	18600	20240805	41.94	37300	-29.22	20240116	18600	41.94	20240805	44800	-41.07	20230911	18600	41.94	20240805	4.46	N	058610	500	110 억	927286	N	N	2894	N	N
115	20240903	150456	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26350	-500	5	-1.86	5288093650	198498	47.60	26850	27000	26300	34900	18800	26850	26640.29	4.18	-12728	27383	27116	26683	26416	25983	26900	26200	111	8050	500	19330	50	1	22177360	5844	53.12	2.67	12	0.90	496.00	9871.00	44800	20230911	-41.18	18600	20240805	41.67	37300	-29.36	20240116	18600	41.67	20240805	44800	-41.18	20230911	18600	41.67	20240805	4.46	N	058610	500	110 억	927286	N	N	755	N	N
116	20240903	140457	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26700	-150	5	-0.56	4392465100	164660	39.48	26850	27000	26450	34900	18800	26850	26675.72	4.18	-9242	27383	27116	26683	26416	25983	26900	26200	111	8050	500	19330	50	1	22177360	5921	53.83	2.70	12	0.74	496.00	9871.00	44800	20230911	-40.40	18600	20240805	43.55	37300	-28.42	20240116	18600	43.55	20240805	44800	-40.40	20230911	18600	43.55	20240805	4.46	N	058610	500	110 억	927286	N	N	755	N	N
117	20240903	130457	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26700	-150	5	-0.56	3977124900	149054	35.74	26850	27000	26450	34900	18800	26850	26682.18	4.18	-7957	27383	27116	26683	26416	25983	26900	26200	111	8050	500	19330	50	1	22177360	5921	53.83	2.70	12	0.67	496.00	9871.00	44800	20230911	-40.40	18600	20240805	43.55	37300	-28.42	20240116	18600	43.55	20240805	44800	-40.40	20230911	18600	43.55	20240805	4.46	N	058610	500	110 억	927286	N	N	755	N	N
118	20240903	120451	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26650	-200	5	-0.74	3404350550	127486	30.57	26850	27000	26500	34900	18800	26850	26703.45	4.18	-10233	27383	27116	26683	26416	25983	26900	26200	111	8050	500	19330	50	1	22177360	5910	53.73	2.70	12	0.57	496.00	9871.00	44800	20230911	-40.51	18600	20240805	43.28	37300	-28.55	20240116	18600	43.28	20240805	44800	-40.51	20230911	18600	43.28	20240805	4.46	N	058610	500	110 억	927286	N	N	755	N	N
119	20240903	110449	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26700	-150	5	-0.56	3029359850	113428	27.20	26850	27000	26500	34900	18800	26850	26707.04	4.18	-9219	27383	27116	26683	26416	25983	26900	26200	111	8050	500	19330	50	1	22177360	5921	53.83	2.70	12	0.51	496.00	9871.00	44800	20230911	-40.40	18600	20240805	43.55	37300	-28.42	20240116	18600	43.55	20240805	44800	-40.40	20230911	18600	43.55	20240805	4.46	N	058610	500	110 억	927286	N	N	755	N	N
120	20240903	100450	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26550	-300	5	-1.12	2488785950	93110	22.33	26850	27000	26500	34900	18800	26850	26729.22	4.18	-13511	27383	27116	26683	26416	25983	26900	26200	111	8050	500	19330	50	1	22177360	5888	53.53	2.69	12	0.42	496.00	9871.00	44800	20230911	-40.74	18600	20240805	42.74	37300	-28.82	20240116	18600	42.74	20240805	44800	-40.74	20230911	18600	42.74	20240805	4.46	N	058610	500	110 억	927286	N	N	755	N	N
121	20240903	090452	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26850	0	3	0.00	684503200	25515	6.12	26850	27000	26650	34900	18800	26850	26827.28	4.18	-4977	27383	27116	26683	26416	25983	26900	26200	111	8050	500	19330	50	1	22177360	5955	54.13	2.72	12	0.12	496.00	9871.00	44800	20230911	-40.07	18600	20240805	44.35	37300	-28.02	20240116	18600	44.35	20240805	44800	-40.07	20230911	18600	44.35	20240805	4.46	N	058610	500	110 억	927286	N	N	755	N	N
122	20240902	160447	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26850	550	2	2.09	11003375900	412588	112.02	26950	26950	26250	34150	18450	26300	26668.79	4.29	-29415	27300	26800	25800	25300	24300	27050	25550	111	7850	500	18930	50	1	22177360	5955	54.13	2.72	12	1.86	496.00	9871.00	44800	20230911	-40.07	18600	20240805	44.35	37300	-28.02	20240116	18600	44.35	20240805	44800	-40.07	20230911	18600	44.35	20240805	4.42	N	058610	500	110 억	951290	N	N	755	N	N
123	20240902	150454	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26750	450	2	1.71	10036226550	376469	102.21	26950	26950	26250	34150	18450	26300	26658.86	4.29	-28012	27300	26800	25800	25300	24300	27050	25550	111	7850	500	18930	50	1	22177360	5932	53.93	2.71	12	1.70	496.00	9871.00	44800	20230911	-40.29	18600	20240805	43.82	37300	-28.28	20240116	18600	43.82	20240805	44800	-40.29	20230911	18600	43.82	20240805	4.42	N	058610	500	110 억	951290	N	N	5139	N	N
124	20240902	140454	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26550	250	2	0.95	9058839400	339665	92.22	26950	26950	26250	34150	18450	26300	26669.95	4.29	-27626	27300	26800	25800	25300	24300	27050	25550	111	7850	500	18930	50	1	22177360	5888	53.53	2.69	12	1.53	496.00	9871.00	44800	20230911	-40.74	18600	20240805	42.74	37300	-28.82	20240116	18600	42.74	20240805	44800	-40.74	20230911	18600	42.74	20240805	4.42	N	058610	500	110 억	951290	N	N	5139	N	N
125	20240902	130450	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26700	400	2	1.52	8317789550	311850	84.67	26950	26950	26250	34150	18450	26300	26672.43	4.29	-20567	27300	26800	25800	25300	24300	27050	25550	111	7850	500	18930	50	1	22177360	5921	53.83	2.70	12	1.41	496.00	9871.00	44800	20230911	-40.40	18600	20240805	43.55	37300	-28.42	20240116	18600	43.55	20240805	44800	-40.40	20230911	18600	43.55	20240805	4.42	N	058610	500	110 억	951290	N	N	5139	N	N
126	20240902	120454	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26750	450	2	1.71	7866490750	294958	80.08	26950	26950	26250	34150	18450	26300	26669.90	4.29	-17890	27300	26800	25800	25300	24300	27050	25550	111	7850	500	18930	50	1	22177360	5932	53.93	2.71	12	1.33	496.00	9871.00	44800	20230911	-40.29	18600	20240805	43.82	37300	-28.28	20240116	18600	43.82	20240805	44800	-40.29	20230911	18600	43.82	20240805	4.42	N	058610	500	110 억	951290	N	N	5139	N	N
127	20240902	110449	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26800	500	2	1.90	6872807250	257754	69.98	26950	26950	26250	34150	18450	26300	26664.24	4.29	-8871	27300	26800	25800	25300	24300	27050	25550	111	7850	500	18930	50	1	22177360	5944	54.03	2.72	12	1.16	496.00	9871.00	44800	20230911	-40.18	18600	20240805	44.09	37300	-28.15	20240116	18600	44.09	20240805	44800	-40.18	20230911	18600	44.09	20240805	4.42	N	058610	500	110 억	951290	N	N	5139	N	N
128	20240902	100448	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26450	150	2	0.57	4935846250	185323	50.32	26950	26950	26250	34150	18450	26300	26633.79	4.29	-17276	27300	26800	25800	25300	24300	27050	25550	111	7850	500	18930	50	1	22177360	5866	53.33	2.68	12	0.84	496.00	9871.00	44800	20230911	-40.96	18600	20240805	42.20	37300	-29.09	20240116	18600	42.20	20240805	44800	-40.96	20230911	18600	42.20	20240805	4.42	N	058610	500	110 억	951290	N	N	5139	N	N
129	20240902	090445	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26900	600	2	2.28	1672506800	62515	16.97	26950	26950	26450	34150	18450	26300	26753.85	4.29	-6368	27300	26800	25800	25300	24300	27050	25550	111	7850	500	18930	50	1	22177360	5966	54.23	2.73	12	0.28	496.00	9871.00	44800	20230911	-39.96	18600	20240805	44.62	37300	-27.88	20240116	18600	44.62	20240805	44800	-39.96	20230911	18600	44.62	20240805	4.42	N	058610	500	110 억	951290	N	N	5139	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History