KissMeData/094360/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160739	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15060	60	2	0.40	2677200500	177581	155.15	15290	15400	14760	19500	10500	15000	15076.06	2.21	-24972	15586	15292	15046	14752	14506	15440	14900	106	4500	500	10800	10	1	20823124	3136	-11.75	4.45	12	0.85	-1282.00	3384.00	37900	20240104	-60.26	12800	20240909	17.66	37900	-60.26	20240104	12800	17.66	20240909	43200	-65.14	20231004	12800	17.66	20240909	3.19	N	094360	500	105 억	459636	N	N	65	N	N
3	20240930	150751	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15110	110	2	0.73	2531892200	167956	146.74	15290	15400	14760	19500	10500	15000	15074.74	2.21	-25105	15586	15292	15046	14752	14506	15440	14900	106	4500	500	10800	10	1	20823124	3146	-11.79	4.47	12	0.81	-1282.00	3384.00	37900	20240104	-60.13	12800	20240909	18.05	37900	-60.13	20240104	12800	18.05	20240909	43200	-65.02	20231004	12800	18.05	20240909	3.19	N	094360	500	105 억	459636	N	N	633	N	N
4	20240930	140749	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15070	70	2	0.47	2143877240	142320	124.34	15290	15400	14760	19500	10500	15000	15063.79	2.21	-25677	15586	15292	15046	14752	14506	15440	14900	106	4500	500	10800	10	1	20823124	3138	-11.76	4.45	12	0.68	-1282.00	3384.00	37900	20240104	-60.24	12800	20240909	17.73	37900	-60.24	20240104	12800	17.73	20240909	43200	-65.12	20231004	12800	17.73	20240909	3.19	N	094360	500	105 억	459636	N	N	633	N	N
5	20240930	130746	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15240	240	2	1.60	1843640430	122404	106.94	15290	15400	14760	19500	10500	15000	15061.94	2.21	-13693	15586	15292	15046	14752	14506	15440	14900	106	4500	500	10800	10	1	20823124	3173	-11.89	4.50	12	0.59	-1282.00	3384.00	37900	20240104	-59.79	12800	20240909	19.06	37900	-59.79	20240104	12800	19.06	20240909	43200	-64.72	20231004	12800	19.06	20240909	3.19	N	094360	500	105 억	459636	N	N	633	N	N
6	20240930	120743	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15020	20	2	0.13	1488557390	99026	86.52	15290	15400	14760	19500	10500	15000	15031.99	2.21	-18823	15586	15292	15046	14752	14506	15440	14900	106	4500	500	10800	10	1	20823124	3128	-11.72	4.44	12	0.48	-1282.00	3384.00	37900	20240104	-60.37	12800	20240909	17.34	37900	-60.37	20240104	12800	17.34	20240909	43200	-65.23	20231004	12800	17.34	20240909	3.19	N	094360	500	105 억	459636	N	N	633	N	N
7	20240930	110741	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14930	-70	5	-0.47	1316879650	87577	76.52	15290	15400	14760	19500	10500	15000	15036.83	2.21	-17564	15586	15292	15046	14752	14506	15440	14900	106	4500	500	10800	10	1	20823124	3109	-11.65	4.41	12	0.42	-1282.00	3384.00	37900	20240104	-60.61	12800	20240909	16.64	37900	-60.61	20240104	12800	16.64	20240909	43200	-65.44	20231004	12800	16.64	20240909	3.19	N	094360	500	105 억	459636	N	N	633	N	N
8	20240930	100739	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14930	-70	5	-0.47	780898600	51981	45.42	15290	15400	14760	19500	10500	15000	15022.78	2.21	-10568	15586	15292	15046	14752	14506	15440	14900	106	4500	500	10800	10	1	20823124	3109	-11.65	4.41	12	0.25	-1282.00	3384.00	37900	20240104	-60.61	12800	20240909	16.64	37900	-60.61	20240104	12800	16.64	20240909	43200	-65.44	20231004	12800	16.64	20240909	3.19	N	094360	500	105 억	459636	N	N	633	N	N
9	20240930	090711	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15120	120	2	0.80	233725860	15329	13.39	15290	15400	15020	19500	10500	15000	15247.62	2.21	-1540	15586	15292	15046	14752	14506	15440	14900	106	4500	500	10800	10	1	20823124	3148	-11.79	4.47	12	0.07	-1282.00	3384.00	37900	20240104	-60.11	12800	20240909	18.12	37900	-60.11	20240104	12800	18.12	20240909	43200	-65.00	20231004	12800	18.12	20240909	3.19	N	094360	500	105 억	459636	N	N	633	N	N
10	20240927	160742	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15000	40	2	0.27	1721409710	113916	50.59	14990	15340	14800	19440	10480	14960	15111.33	2.25	-12461	15413	15186	14953	14726	14493	15300	14840	106	4480	500	10770	10	1	20823124	3123	-11.70	4.43	12	0.55	-1282.00	3384.00	37900	20240104	-60.42	12800	20240909	17.19	37900	-60.42	20240104	12800	17.19	20240909	44000	-65.91	20230927	12800	17.19	20240909	3.19	N	094360	500	105 억	468562	N	N	633	N	N
11	20240927	150748	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15000	40	2	0.27	1660171370	109836	48.78	14990	15340	14800	19440	10480	14960	15115.00	2.25	-12895	15413	15186	14953	14726	14493	15300	14840	106	4480	500	10770	10	1	20823124	3123	-11.70	4.43	12	0.53	-1282.00	3384.00	37900	20240104	-60.42	12800	20240909	17.19	37900	-60.42	20240104	12800	17.19	20240909	44000	-65.91	20230927	12800	17.19	20240909	3.19	N	094360	500	105 억	468562	N	N	243	N	N
12	20240927	140755	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15090	130	2	0.87	1417644310	93691	41.61	14990	15340	14800	19440	10480	14960	15131.06	2.25	-11991	15413	15186	14953	14726	14493	15300	14840	106	4480	500	10770	10	1	20823124	3142	-11.77	4.46	12	0.45	-1282.00	3384.00	37900	20240104	-60.18	12800	20240909	17.89	37900	-60.18	20240104	12800	17.89	20240909	44000	-65.70	20230927	12800	17.89	20240909	3.19	N	094360	500	105 억	468562	N	N	243	N	N
13	20240927	130747	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15100	140	2	0.94	1343360350	88770	39.42	14990	15340	14800	19440	10480	14960	15133.04	2.25	-9833	15413	15186	14953	14726	14493	15300	14840	106	4480	500	10770	10	1	20823124	3144	-11.78	4.46	12	0.43	-1282.00	3384.00	37900	20240104	-60.16	12800	20240909	17.97	37900	-60.16	20240104	12800	17.97	20240909	44000	-65.68	20230927	12800	17.97	20240909	3.19	N	094360	500	105 억	468562	N	N	243	N	N
14	20240927	120743	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15130	170	2	1.14	1250561340	82635	36.70	14990	15340	14800	19440	10480	14960	15133.56	2.25	-8749	15413	15186	14953	14726	14493	15300	14840	106	4480	500	10770	10	1	20823124	3151	-11.80	4.47	12	0.40	-1282.00	3384.00	37900	20240104	-60.08	12800	20240909	18.20	37900	-60.08	20240104	12800	18.20	20240909	44000	-65.61	20230927	12800	18.20	20240909	3.19	N	094360	500	105 억	468562	N	N	243	N	N
15	20240927	110747	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15070	110	2	0.74	1132380840	74833	33.23	14990	15340	14800	19440	10480	14960	15132.11	2.25	-8862	15413	15186	14953	14726	14493	15300	14840	106	4480	500	10770	10	1	20823124	3138	-11.76	4.45	12	0.36	-1282.00	3384.00	37900	20240104	-60.24	12800	20240909	17.73	37900	-60.24	20240104	12800	17.73	20240909	44000	-65.75	20230927	12800	17.73	20240909	3.19	N	094360	500	105 억	468562	N	N	243	N	N
16	20240927	100745	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15060	100	2	0.67	956295170	63166	28.05	14990	15340	14800	19440	10480	14960	15139.40	2.25	-5168	15413	15186	14953	14726	14493	15300	14840	106	4480	500	10770	10	1	20823124	3136	-11.75	4.45	12	0.30	-1282.00	3384.00	37900	20240104	-60.26	12800	20240909	17.66	37900	-60.26	20240104	12800	17.66	20240909	44000	-65.77	20230927	12800	17.66	20240909	3.19	N	094360	500	105 억	468562	N	N	243	N	N
17	20240927	090747	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14970	10	2	0.07	168065930	11257	5.00	14990	15090	14800	19440	10480	14960	14929.90	2.25	-6831	15413	15186	14953	14726	14493	15300	14840	106	4480	500	10770	10	1	20823124	3117	-11.68	4.42	12	0.05	-1282.00	3384.00	37900	20240104	-60.50	12800	20240909	16.95	37900	-60.50	20240104	12800	16.95	20240909	44000	-65.98	20230927	12800	16.95	20240909	3.19	N	094360	500	105 억	468562	N	N	243	N	N
18	20240926	160732	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14960	580	2	4.03	3334298910	223450	117.52	14880	15180	14720	18690	10070	14380	14921.88	2.26	2646	15060	14720	14510	14170	13960	14615	14065	106	4310	500	10350	10	1	20823124	3115	-11.67	4.42	12	1.07	-1282.00	3384.00	37900	20240104	-60.53	12800	20240909	16.88	37900	-60.53	20240104	12800	16.88	20240909	44000	-66.00	20230927	12800	16.88	20240909	3.24	N	094360	500	105 억	469934	N	N	243	N	N
19	20240926	150734	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14900	520	2	3.62	3247380810	217630	114.46	14880	15180	14720	18690	10070	14380	14921.57	2.26	719	15060	14720	14510	14170	13960	14615	14065	106	4310	500	10350	10	1	20823124	3103	-11.62	4.40	12	1.05	-1282.00	3384.00	37900	20240104	-60.69	12800	20240909	16.41	37900	-60.69	20240104	12800	16.41	20240909	44000	-66.14	20230927	12800	16.41	20240909	3.24	N	094360	500	105 억	469934	N	N	767	N	N
20	20240926	140743	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14870	490	2	3.41	2895377720	194007	102.04	14880	15180	14720	18690	10070	14380	14924.09	2.26	-6572	15060	14720	14510	14170	13960	14615	14065	106	4310	500	10350	10	1	20823124	3096	-11.60	4.39	12	0.93	-1282.00	3384.00	37900	20240104	-60.77	12800	20240909	16.17	37900	-60.77	20240104	12800	16.17	20240909	44000	-66.20	20230927	12800	16.17	20240909	3.24	N	094360	500	105 억	469934	N	N	767	N	N
21	20240926	130740	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14950	570	2	3.96	2679073210	179478	94.40	14880	15180	14720	18690	10070	14380	14927.03	2.26	-4503	15060	14720	14510	14170	13960	14615	14065	106	4310	500	10350	10	1	20823124	3113	-11.66	4.42	12	0.86	-1282.00	3384.00	37900	20240104	-60.55	12800	20240909	16.80	37900	-60.55	20240104	12800	16.80	20240909	44000	-66.02	20230927	12800	16.80	20240909	3.24	N	094360	500	105 억	469934	N	N	767	N	N
22	20240926	120742	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15010	630	2	4.38	2501122840	167567	88.13	14880	15180	14720	18690	10070	14380	14926.11	2.26	-3268	15060	14720	14510	14170	13960	14615	14065	106	4310	500	10350	10	1	20823124	3126	-11.71	4.44	12	0.80	-1282.00	3384.00	37900	20240104	-60.40	12800	20240909	17.27	37900	-60.40	20240104	12800	17.27	20240909	44000	-65.89	20230927	12800	17.27	20240909	3.24	N	094360	500	105 억	469934	N	N	767	N	N
23	20240926	110740	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14900	520	2	3.62	2371918360	158930	83.59	14880	15180	14720	18690	10070	14380	14924.30	2.26	-4893	15060	14720	14510	14170	13960	14615	14065	106	4310	500	10350	10	1	20823124	3103	-11.62	4.40	12	0.76	-1282.00	3384.00	37900	20240104	-60.69	12800	20240909	16.41	37900	-60.69	20240104	12800	16.41	20240909	44000	-66.14	20230927	12800	16.41	20240909	3.24	N	094360	500	105 억	469934	N	N	767	N	N
24	20240926	100743	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14910	530	2	3.69	2123286780	142233	74.81	14880	15180	14720	18690	10070	14380	14928.23	2.26	-7116	15060	14720	14510	14170	13960	14615	14065	106	4310	500	10350	10	1	20823124	3105	-11.63	4.41	12	0.68	-1282.00	3384.00	37900	20240104	-60.66	12800	20240909	16.48	37900	-60.66	20240104	12800	16.48	20240909	44000	-66.11	20230927	12800	16.48	20240909	3.24	N	094360	500	105 억	469934	N	N	767	N	N
25	20240926	090739	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14750	370	2	2.57	510703630	34412	18.10	14880	14900	14720	18690	10070	14380	14840.86	2.26	-9592	15060	14720	14510	14170	13960	14615	14065	106	4310	500	10350	10	1	20823124	3071	-11.51	4.36	12	0.17	-1282.00	3384.00	37900	20240104	-61.08	12800	20240909	15.23	37900	-61.08	20240104	12800	15.23	20240909	44000	-66.48	20230927	12800	15.23	20240909	3.24	N	094360	500	105 억	469934	N	N	767	N	N
26	20240925	160732	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14380	150	2	1.05	2556802120	176137	169.64	14470	14850	14300	18490	9970	14230	14516.32	2.38	-27151	14643	14436	14123	13916	13603	14540	14020	106	4260	500	10240	10	1	20823124	2994	-11.22	4.25	12	0.85	-1282.00	3384.00	37900	20240104	-62.06	12800	20240909	12.34	37900	-62.06	20240104	12800	12.34	20240909	44000	-67.32	20230927	12800	12.34	20240909	3.29	N	094360	500	105 억	495583	N	N	767	N	N
27	20240925	150738	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14430	200	2	1.41	2392871390	164755	158.68	14470	14850	14300	18490	9970	14230	14523.82	2.38	-25601	14643	14436	14123	13916	13603	14540	14020	106	4260	500	10240	10	1	20823124	3005	-11.26	4.26	12	0.79	-1282.00	3384.00	37900	20240104	-61.93	12800	20240909	12.73	37900	-61.93	20240104	12800	12.73	20240909	44000	-67.20	20230927	12800	12.73	20240909	3.29	N	094360	500	105 억	495583	N	N	299	N	N
28	20240925	140740	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14670	440	2	3.09	1749488290	120364	115.93	14470	14850	14300	18490	9970	14230	14534.98	2.38	-13885	14643	14436	14123	13916	13603	14540	14020	106	4260	500	10240	10	1	20823124	3055	-11.44	4.34	12	0.58	-1282.00	3384.00	37900	20240104	-61.29	12800	20240909	14.61	37900	-61.29	20240104	12800	14.61	20240909	44000	-66.66	20230927	12800	14.61	20240909	3.29	N	094360	500	105 억	495583	N	N	299	N	N
29	20240925	130738	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14510	280	2	1.97	1165821880	80549	77.58	14470	14560	14300	18490	9970	14230	14473.45	2.38	-8155	14643	14436	14123	13916	13603	14540	14020	106	4260	500	10240	10	1	20823124	3021	-11.32	4.29	12	0.39	-1282.00	3384.00	37900	20240104	-61.72	12800	20240909	13.36	37900	-61.72	20240104	12800	13.36	20240909	44000	-67.02	20230927	12800	13.36	20240909	3.29	N	094360	500	105 억	495583	N	N	299	N	N
30	20240925	120738	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14490	260	2	1.83	994662080	68752	66.22	14470	14560	14300	18490	9970	14230	14467.39	2.38	-6268	14643	14436	14123	13916	13603	14540	14020	106	4260	500	10240	10	1	20823124	3017	-11.30	4.28	12	0.33	-1282.00	3384.00	37900	20240104	-61.77	12800	20240909	13.20	37900	-61.77	20240104	12800	13.20	20240909	44000	-67.07	20230927	12800	13.20	20240909	3.29	N	094360	500	105 억	495583	N	N	299	N	N
31	20240925	110735	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14460	230	2	1.62	843276910	58315	56.17	14470	14560	14300	18490	9970	14230	14460.72	2.38	-6058	14643	14436	14123	13916	13603	14540	14020	106	4260	500	10240	10	1	20823124	3011	-11.28	4.27	12	0.28	-1282.00	3384.00	37900	20240104	-61.85	12800	20240909	12.97	37900	-61.85	20240104	12800	12.97	20240909	44000	-67.14	20230927	12800	12.97	20240909	3.29	N	094360	500	105 억	495583	N	N	299	N	N
32	20240925	100737	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14470	240	2	1.69	581658890	40247	38.76	14470	14560	14300	18490	9970	14230	14452.23	2.38	629	14643	14436	14123	13916	13603	14540	14020	106	4260	500	10240	10	1	20823124	3013	-11.29	4.28	12	0.19	-1282.00	3384.00	37900	20240104	-61.82	12800	20240909	13.05	37900	-61.82	20240104	12800	13.05	20240909	44000	-67.11	20230927	12800	13.05	20240909	3.29	N	094360	500	105 억	495583	N	N	299	N	N
33	20240925	090740	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14360	130	2	0.91	93113810	6453	6.22	14470	14470	14300	18490	9970	14230	14429.54	2.38	-1101	14643	14436	14123	13916	13603	14540	14020	106	4260	500	10240	10	1	20823124	2990	-11.20	4.24	12	0.03	-1282.00	3384.00	37900	20240104	-62.11	12800	20240909	12.19	37900	-62.11	20240104	12800	12.19	20240909	44000	-67.36	20230927	12800	12.19	20240909	3.29	N	094360	500	105 억	495583	N	N	299	N	N
34	20240924	160732	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14230	440	2	3.19	1466837100	103623	112.43	14000	14330	13810	17920	9660	13790	14155.40	2.37	3562	14236	14012	13636	13412	13036	14125	13525	106	4130	500	9920	10	1	20823124	2963	-11.10	4.21	12	0.50	-1282.00	3384.00	37900	20240104	-62.45	12800	20240909	11.17	37900	-62.45	20240104	12800	11.17	20240909	44000	-67.66	20230927	12800	11.17	20240909	3.28	N	094360	500	105 억	494011	N	N	299	N	N
35	20240924	150733	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14170	380	2	2.76	1399933670	98915	107.32	14000	14330	13810	17920	9660	13790	14152.90	2.37	3050	14236	14012	13636	13412	13036	14125	13525	106	4130	500	9920	10	1	20823124	2951	-11.05	4.19	12	0.48	-1282.00	3384.00	37900	20240104	-62.61	12800	20240909	10.70	37900	-62.61	20240104	12800	10.70	20240909	44000	-67.80	20230927	12800	10.70	20240909	3.28	N	094360	500	105 억	494011	N	N	122	N	N
36	20240924	140730	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14120	330	2	2.39	1240614580	87649	95.10	14000	14330	13810	17920	9660	13790	14154.35	2.37	2186	14236	14012	13636	13412	13036	14125	13525	106	4130	500	9920	10	1	20823124	2940	-11.01	4.17	12	0.42	-1282.00	3384.00	37900	20240104	-62.74	12800	20240909	10.31	37900	-62.74	20240104	12800	10.31	20240909	44000	-67.91	20230927	12800	10.31	20240909	3.28	N	094360	500	105 억	494011	N	N	122	N	N
37	20240924	130731	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14030	240	2	1.74	1130410670	79806	86.59	14000	14330	13810	17920	9660	13790	14164.48	2.37	1396	14236	14012	13636	13412	13036	14125	13525	106	4130	500	9920	10	1	20823124	2921	-10.94	4.15	12	0.38	-1282.00	3384.00	37900	20240104	-62.98	12800	20240909	9.61	37900	-62.98	20240104	12800	9.61	20240909	44000	-68.11	20230927	12800	9.61	20240909	3.28	N	094360	500	105 억	494011	N	N	122	N	N
38	20240924	120726	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14090	300	2	2.18	1067542490	75334	81.74	14000	14330	13810	17920	9660	13790	14170.79	2.37	2109	14236	14012	13636	13412	13036	14125	13525	106	4130	500	9920	10	1	20823124	2934	-10.99	4.16	12	0.36	-1282.00	3384.00	37900	20240104	-62.82	12800	20240909	10.08	37900	-62.82	20240104	12800	10.08	20240909	44000	-67.98	20230927	12800	10.08	20240909	3.28	N	094360	500	105 억	494011	N	N	122	N	N
39	20240924	110733	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14060	270	2	1.96	943996720	66536	72.19	14000	14330	13810	17920	9660	13790	14187.76	2.37	2326	14236	14012	13636	13412	13036	14125	13525	106	4130	500	9920	10	1	20823124	2928	-10.97	4.15	12	0.32	-1282.00	3384.00	37900	20240104	-62.90	12800	20240909	9.84	37900	-62.90	20240104	12800	9.84	20240909	44000	-68.05	20230927	12800	9.84	20240909	3.28	N	094360	500	105 억	494011	N	N	122	N	N
40	20240924	100732	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14170	380	2	2.76	738612810	51951	56.37	14000	14330	13810	17920	9660	13790	14217.49	2.37	5590	14236	14012	13636	13412	13036	14125	13525	106	4130	500	9920	10	1	20823124	2951	-11.05	4.19	12	0.25	-1282.00	3384.00	37900	20240104	-62.61	12800	20240909	10.70	37900	-62.61	20240104	12800	10.70	20240909	44000	-67.80	20230927	12800	10.70	20240909	3.28	N	094360	500	105 억	494011	N	N	122	N	N
41	20240924	090733	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14240	450	2	3.26	138946140	9834	10.67	14000	14290	13810	17920	9660	13790	14129.16	2.37	1299	14236	14012	13636	13412	13036	14125	13525	106	4130	500	9920	10	1	20823124	2965	-11.11	4.21	12	0.05	-1282.00	3384.00	37900	20240104	-62.43	12800	20240909	11.25	37900	-62.43	20240104	12800	11.25	20240909	44000	-67.64	20230927	12800	11.25	20240909	3.28	N	094360	500	105 억	494011	N	N	122	N	N
42	20240923	160729	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13790	400	2	2.99	1257723630	91738	89.13	13370	13860	13260	17400	9380	13390	13709.84	2.32	12879	14016	13702	13546	13232	13076	13625	13155	106	4010	500	9640	10	1	20823124	2872	-10.76	4.08	12	0.44	-1282.00	3384.00	37900	20240104	-63.61	12800	20240909	7.73	37900	-63.61	20240104	12800	7.73	20240909	44000	-68.66	20230927	12800	7.73	20240909	3.19	N	094360	500	105 억	482520	N	N	122	N	N
43	20240923	150732	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13800	410	2	3.06	1163558150	84900	82.48	13370	13860	13260	17400	9380	13390	13705.04	2.32	12956	14016	13702	13546	13232	13076	13625	13155	106	4010	500	9640	10	1	20823124	2874	-10.76	4.08	12	0.41	-1282.00	3384.00	37900	20240104	-63.59	12800	20240909	7.81	37900	-63.59	20240104	12800	7.81	20240909	44000	-68.64	20230927	12800	7.81	20240909	3.19	N	094360	500	105 억	482520	N	N	87	N	N
44	20240923	140737	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13810	420	2	3.14	944111120	68973	67.01	13370	13860	13260	17400	9380	13390	13688.13	2.32	15864	14016	13702	13546	13232	13076	13625	13155	106	4010	500	9640	10	1	20823124	2876	-10.77	4.08	12	0.33	-1282.00	3384.00	37900	20240104	-63.56	12800	20240909	7.89	37900	-63.56	20240104	12800	7.89	20240909	44000	-68.61	20230927	12800	7.89	20240909	3.19	N	094360	500	105 억	482520	N	N	87	N	N
45	20240923	130731	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13820	430	2	3.21	835640110	61126	59.39	13370	13830	13260	17400	9380	13390	13670.78	2.32	16079	14016	13702	13546	13232	13076	13625	13155	106	4010	500	9640	10	1	20823124	2878	-10.78	4.08	12	0.29	-1282.00	3384.00	37900	20240104	-63.54	12800	20240909	7.97	37900	-63.54	20240104	12800	7.97	20240909	44000	-68.59	20230927	12800	7.97	20240909	3.19	N	094360	500	105 억	482520	N	N	87	N	N
46	20240923	120731	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13750	360	2	2.69	718551120	52637	51.14	13370	13800	13260	17400	9380	13390	13651.07	2.32	13496	14016	13702	13546	13232	13076	13625	13155	106	4010	500	9640	10	1	20823124	2863	-10.73	4.06	12	0.25	-1282.00	3384.00	37900	20240104	-63.72	12800	20240909	7.42	37900	-63.72	20240104	12800	7.42	20240909	44000	-68.75	20230927	12800	7.42	20240909	3.19	N	094360	500	105 억	482520	N	N	87	N	N
47	20240923	110732	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13750	360	2	2.69	628618530	46087	44.78	13370	13800	13260	17400	9380	13390	13639.82	2.32	13995	14016	13702	13546	13232	13076	13625	13155	106	4010	500	9640	10	1	20823124	2863	-10.73	4.06	12	0.22	-1282.00	3384.00	37900	20240104	-63.72	12800	20240909	7.42	37900	-63.72	20240104	12800	7.42	20240909	44000	-68.75	20230927	12800	7.42	20240909	3.19	N	094360	500	105 억	482520	N	N	87	N	N
48	20240923	100731	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13740	350	2	2.61	304449520	22513	21.87	13370	13750	13260	17400	9380	13390	13523.28	2.32	7657	14016	13702	13546	13232	13076	13625	13155	106	4010	500	9640	10	1	20823124	2861	-10.72	4.06	12	0.11	-1282.00	3384.00	37900	20240104	-63.75	12800	20240909	7.34	37900	-63.75	20240104	12800	7.34	20240909	44000	-68.77	20230927	12800	7.34	20240909	3.19	N	094360	500	105 억	482520	N	N	87	N	N
49	20240923	090731	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13270	-120	5	-0.90	61527860	4611	4.48	13370	13500	13270	17400	9380	13390	13343.71	2.32	580	14016	13702	13546	13232	13076	13625	13155	106	4010	500	9640	10	1	20823124	2763	-10.35	3.92	12	0.02	-1282.00	3384.00	37900	20240104	-64.99	12800	20240909	3.67	37900	-64.99	20240104	12800	3.67	20240909	44000	-69.84	20230927	12800	3.67	20240909	3.19	N	094360	500	105 억	482520	N	N	87	N	N
50	20240913	160654	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13450	-670	5	-4.75	2443474510	179423	98.05	14000	14020	13450	18350	9890	14120	13619.41	2.39	-31200	14673	14396	14003	13726	13333	14535	13865	106	4230	500	10160	10	1	20823124	2801	-10.49	3.97	12	0.86	-1282.00	3384.00	37900	20240104	-64.51	12800	20240909	5.08	37900	-64.51	20240104	12800	5.08	20240909	44000	-69.43	20230927	12800	5.08	20240909	3.25	N	094360	500	105 억	497536	N	N	24	N	N
51	20240913	150702	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13590	-530	5	-3.75	1994638580	146090	79.83	14000	14020	13490	18350	9890	14120	13653.49	2.39	-39467	14673	14396	14003	13726	13333	14535	13865	106	4230	500	10160	10	1	20823124	2830	-10.60	4.02	12	0.70	-1282.00	3384.00	37900	20240104	-64.14	12800	20240909	6.17	37900	-64.14	20240104	12800	6.17	20240909	44000	-69.11	20230927	12800	6.17	20240909	3.25	N	094360	500	105 억	497536	N	N	165	N	N
52	20240913	140703	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13540	-580	5	-4.11	1489295730	108811	59.46	14000	14020	13490	18350	9890	14120	13686.99	2.39	-47859	14673	14396	14003	13726	13333	14535	13865	106	4230	500	10160	10	1	20823124	2819	-10.56	4.00	12	0.52	-1282.00	3384.00	37900	20240104	-64.27	12800	20240909	5.78	37900	-64.27	20240104	12800	5.78	20240909	44000	-69.23	20230927	12800	5.78	20240909	3.25	N	094360	500	105 억	497536	N	N	165	N	N
53	20240913	130700	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13530	-590	5	-4.18	1342260710	97933	53.52	14000	14020	13530	18350	9890	14120	13705.90	2.39	-41687	14673	14396	14003	13726	13333	14535	13865	106	4230	500	10160	10	1	20823124	2817	-10.55	4.00	12	0.47	-1282.00	3384.00	37900	20240104	-64.30	12800	20240909	5.70	37900	-64.30	20240104	12800	5.70	20240909	44000	-69.25	20230927	12800	5.70	20240909	3.25	N	094360	500	105 억	497536	N	N	165	N	N
54	20240913	120700	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13590	-530	5	-3.75	1156636670	84247	46.04	14000	14020	13560	18350	9890	14120	13729.11	2.39	-38510	14673	14396	14003	13726	13333	14535	13865	106	4230	500	10160	10	1	20823124	2830	-10.60	4.02	12	0.40	-1282.00	3384.00	37900	20240104	-64.14	12800	20240909	6.17	37900	-64.14	20240104	12800	6.17	20240909	44000	-69.11	20230927	12800	6.17	20240909	3.25	N	094360	500	105 억	497536	N	N	165	N	N
55	20240913	110700	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13650	-470	5	-3.33	1029468190	74902	40.93	14000	14020	13560	18350	9890	14120	13744.20	2.39	-32593	14673	14396	14003	13726	13333	14535	13865	106	4230	500	10160	10	1	20823124	2842	-10.65	4.03	12	0.36	-1282.00	3384.00	37900	20240104	-63.98	12800	20240909	6.64	37900	-63.98	20240104	12800	6.64	20240909	44000	-68.98	20230927	12800	6.64	20240909	3.25	N	094360	500	105 억	497536	N	N	165	N	N
56	20240913	100702	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13650	-470	5	-3.33	648045640	46879	25.62	14000	14020	13650	18350	9890	14120	13823.79	2.39	-23397	14673	14396	14003	13726	13333	14535	13865	106	4230	500	10160	10	1	20823124	2842	-10.65	4.03	12	0.23	-1282.00	3384.00	37900	20240104	-63.98	12800	20240909	6.64	37900	-63.98	20240104	12800	6.64	20240909	44000	-68.98	20230927	12800	6.64	20240909	3.25	N	094360	500	105 억	497536	N	N	165	N	N
57	20240913	090704	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13890	-230	5	-1.63	213508160	15350	8.39	14000	14020	13740	18350	9890	14120	13909.31	2.39	-3524	14673	14396	14003	13726	13333	14535	13865	106	4230	500	10160	10	1	20823124	2892	-10.83	4.10	12	0.07	-1282.00	3384.00	37900	20240104	-63.35	12800	20240909	8.52	37900	-63.35	20240104	12800	8.52	20240909	44000	-68.43	20230927	12800	8.52	20240909	3.25	N	094360	500	105 억	497536	N	N	165	N	N
58	20240912	160651	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14120	800	2	6.01	2539695350	181046	195.76	13610	14280	13610	17310	9330	13320	14027.85	2.18	47952	14040	13680	13370	13010	12700	13860	13190	106	3990	500	9590	10	1	20823124	2940	-11.01	4.17	12	0.87	-1282.00	3384.00	37900	20240104	-62.74	12800	20240909	10.31	37900	-62.74	20240104	12800	10.31	20240909	44000	-67.91	20230927	12800	10.31	20240909	3.19	N	094360	500	105 억	453320	N	N	165	N	N
59	20240912	150658	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14230	910	2	6.83	2255551260	160949	174.03	13610	14280	13610	17310	9330	13320	14014.07	2.18	52835	14040	13680	13370	13010	12700	13860	13190	106	3990	500	9590	10	1	20823124	2963	-11.10	4.21	12	0.77	-1282.00	3384.00	37900	20240104	-62.45	12800	20240909	11.17	37900	-62.45	20240104	12800	11.17	20240909	44000	-67.66	20230927	12800	11.17	20240909	3.19	N	094360	500	105 억	453320	N	N	589	N	N
60	20240912	140701	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14040	720	2	5.41	1861723260	133155	143.98	13610	14130	13610	17310	9330	13320	13981.62	2.18	39009	14040	13680	13370	13010	12700	13860	13190	106	3990	500	9590	10	1	20823124	2924	-10.95	4.15	12	0.64	-1282.00	3384.00	37900	20240104	-62.96	12800	20240909	9.69	37900	-62.96	20240104	12800	9.69	20240909	44000	-68.09	20230927	12800	9.69	20240909	3.19	N	094360	500	105 억	453320	N	N	589	N	N
61	20240912	130658	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14090	770	2	5.78	1587239090	113645	122.88	13610	14120	13610	17310	9330	13320	13966.64	2.18	31451	14040	13680	13370	13010	12700	13860	13190	106	3990	500	9590	10	1	20823124	2934	-10.99	4.16	12	0.55	-1282.00	3384.00	37900	20240104	-62.82	12800	20240909	10.08	37900	-62.82	20240104	12800	10.08	20240909	44000	-67.98	20230927	12800	10.08	20240909	3.19	N	094360	500	105 억	453320	N	N	589	N	N
62	20240912	120656	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13990	670	2	5.03	1344740370	96390	104.22	13610	14100	13610	17310	9330	13320	13951.04	2.18	26032	14040	13680	13370	13010	12700	13860	13190	106	3990	500	9590	10	1	20823124	2913	-10.91	4.13	12	0.46	-1282.00	3384.00	37900	20240104	-63.09	12800	20240909	9.30	37900	-63.09	20240104	12800	9.30	20240909	44000	-68.20	20230927	12800	9.30	20240909	3.19	N	094360	500	105 억	453320	N	N	589	N	N
63	20240912	110654	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13900	580	2	4.35	1162207670	83331	90.10	13610	14100	13610	17310	9330	13320	13946.88	2.18	19296	14040	13680	13370	13010	12700	13860	13190	106	3990	500	9590	10	1	20823124	2894	-10.84	4.11	12	0.40	-1282.00	3384.00	37900	20240104	-63.32	12800	20240909	8.59	37900	-63.32	20240104	12800	8.59	20240909	44000	-68.41	20230927	12800	8.59	20240909	3.19	N	094360	500	105 억	453320	N	N	589	N	N
64	20240912	100656	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13860	540	2	4.05	929256740	66526	71.93	13610	14100	13610	17310	9330	13320	13968.32	2.18	15299	14040	13680	13370	13010	12700	13860	13190	106	3990	500	9590	10	1	20823124	2886	-10.81	4.10	12	0.32	-1282.00	3384.00	37900	20240104	-63.43	12800	20240909	8.28	37900	-63.43	20240104	12800	8.28	20240909	44000	-68.50	20230927	12800	8.28	20240909	3.19	N	094360	500	105 억	453320	N	N	589	N	N
65	20240912	090657	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14020	700	2	5.26	323525010	23221	25.11	13610	14100	13610	17310	9330	13320	13932.43	2.18	10280	14040	13680	13370	13010	12700	13860	13190	106	3990	500	9590	10	1	20823124	2919	-10.94	4.14	12	0.11	-1282.00	3384.00	37900	20240104	-63.01	12800	20240909	9.53	37900	-63.01	20240104	12800	9.53	20240909	44000	-68.14	20230927	12800	9.53	20240909	3.19	N	094360	500	105 억	453320	N	N	589	N	N
66	20240911	160642	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13320	140	2	1.06	1230938540	92068	94.36	13230	13730	13060	17130	9230	13180	13369.93	2.09	14373	13973	13576	13353	12956	12733	13465	12845	106	3950	500	9480	10	1	20823124	2774	-10.39	3.94	12	0.44	-1282.00	3384.00	37900	20240104	-64.85	12800	20240909	4.06	37900	-64.85	20240104	12800	4.06	20240909	44000	-69.73	20230927	12800	4.06	20240909	3.19	N	094360	500	105 억	435204	N	N	589	N	N
67	20240911	150646	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13350	170	2	1.29	1132303550	84673	86.78	13230	13730	13060	17130	9230	13180	13372.67	2.09	13983	13973	13576	13353	12956	12733	13465	12845	106	3950	500	9480	10	1	20823124	2780	-10.41	3.95	12	0.41	-1282.00	3384.00	37900	20240104	-64.78	12800	20240909	4.30	37900	-64.78	20240104	12800	4.30	20240909	44000	-69.66	20230927	12800	4.30	20240909	3.19	N	094360	500	105 억	435204	N	N	984	N	N
68	20240911	140645	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13200	20	2	0.15	887306380	66098	67.74	13230	13730	13180	17130	9230	13180	13424.11	2.09	10498	13973	13576	13353	12956	12733	13465	12845	106	3950	500	9480	10	1	20823124	2749	-10.30	3.90	12	0.32	-1282.00	3384.00	37900	20240104	-65.17	12800	20240909	3.12	37900	-65.17	20240104	12800	3.12	20240909	44000	-70.00	20230927	12800	3.12	20240909	3.19	N	094360	500	105 억	435204	N	N	984	N	N
69	20240911	130644	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13260	80	2	0.61	743111460	55201	56.58	13230	13730	13210	17130	9230	13180	13461.93	2.09	17361	13973	13576	13353	12956	12733	13465	12845	106	3950	500	9480	10	1	20823124	2761	-10.34	3.92	12	0.27	-1282.00	3384.00	37900	20240104	-65.01	12800	20240909	3.59	37900	-65.01	20240104	12800	3.59	20240909	44000	-69.86	20230927	12800	3.59	20240909	3.19	N	094360	500	105 억	435204	N	N	984	N	N
70	20240911	120650	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13320	140	2	1.06	686128950	50908	52.18	13230	13730	13210	17130	9230	13180	13477.83	2.09	19896	13973	13576	13353	12956	12733	13465	12845	106	3950	500	9480	10	1	20823124	2774	-10.39	3.94	12	0.24	-1282.00	3384.00	37900	20240104	-64.85	12800	20240909	4.06	37900	-64.85	20240104	12800	4.06	20240909	44000	-69.73	20230927	12800	4.06	20240909	3.19	N	094360	500	105 억	435204	N	N	984	N	N
71	20240911	110640	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13360	180	2	1.37	637849540	47287	48.47	13230	13730	13210	17130	9230	13180	13488.91	2.09	19908	13973	13576	13353	12956	12733	13465	12845	106	3950	500	9480	10	1	20823124	2782	-10.42	3.95	12	0.23	-1282.00	3384.00	37900	20240104	-64.75	12800	20240909	4.38	37900	-64.75	20240104	12800	4.38	20240909	44000	-69.64	20230927	12800	4.38	20240909	3.19	N	094360	500	105 억	435204	N	N	984	N	N
72	20240911	100639	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13540	360	2	2.73	480443590	35526	36.41	13230	13730	13210	17130	9230	13180	13523.74	2.09	19334	13973	13576	13353	12956	12733	13465	12845	106	3950	500	9480	10	1	20823124	2819	-10.56	4.00	12	0.17	-1282.00	3384.00	37900	20240104	-64.27	12800	20240909	5.78	37900	-64.27	20240104	12800	5.78	20240909	44000	-69.23	20230927	12800	5.78	20240909	3.19	N	094360	500	105 억	435204	N	N	984	N	N
73	20240911	090651	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13330	150	2	1.14	95852080	7229	7.41	13230	13390	13210	17130	9230	13180	13259.41	2.09	4101	13973	13576	13353	12956	12733	13465	12845	106	3950	500	9480	10	1	20823124	2776	-10.40	3.94	12	0.03	-1282.00	3384.00	37900	20240104	-64.83	12800	20240909	4.14	37900	-64.83	20240104	12800	4.14	20240909	44000	-69.70	20230927	12800	4.14	20240909	3.19	N	094360	500	105 억	435204	N	N	984	N	N
74	20240910	160642	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13180	-440	5	-3.23	1280472930	95794	94.23	13660	13750	13130	17700	9540	13620	13366.55	2.09	-9255	14206	13912	13356	13062	12506	14060	13210	106	4080	500	9800	10	1	20823124	2744	-10.28	3.89	12	0.46	-1282.00	3384.00	37900	20240104	-65.22	12800	20240909	2.97	37900	-65.22	20240104	12800	2.97	20240909	44000	-70.05	20230927	12800	2.97	20240909	3.20	N	094360	500	105 억	435335	N	N	984	N	N
75	20240910	150647	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13170	-450	5	-3.30	1151503080	86002	84.60	13660	13750	13130	17700	9540	13620	13388.62	2.09	-9450	14206	13912	13356	13062	12506	14060	13210	106	4080	500	9800	10	1	20823124	2742	-10.27	3.89	12	0.41	-1282.00	3384.00	37900	20240104	-65.25	12800	20240909	2.89	37900	-65.25	20240104	12800	2.89	20240909	44000	-70.07	20230927	12800	2.89	20240909	3.20	N	094360	500	105 억	435335	N	N	157	N	N
76	20240910	140643	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13250	-370	5	-2.72	941394690	70112	68.97	13660	13750	13130	17700	9540	13620	13426.36	2.09	-12161	14206	13912	13356	13062	12506	14060	13210	106	4080	500	9800	10	1	20823124	2759	-10.34	3.92	12	0.34	-1282.00	3384.00	37900	20240104	-65.04	12800	20240909	3.52	37900	-65.04	20240104	12800	3.52	20240909	44000	-69.89	20230927	12800	3.52	20240909	3.20	N	094360	500	105 억	435335	N	N	157	N	N
77	20240910	130642	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13340	-280	5	-2.06	777349110	57705	56.76	13660	13750	13290	17700	9540	13620	13470.47	2.09	-14803	14206	13912	13356	13062	12506	14060	13210	106	4080	500	9800	10	1	20823124	2778	-10.41	3.94	12	0.28	-1282.00	3384.00	37900	20240104	-64.80	12800	20240909	4.22	37900	-64.80	20240104	12800	4.22	20240909	44000	-69.68	20230927	12800	4.22	20240909	3.20	N	094360	500	105 억	435335	N	N	157	N	N
78	20240910	120642	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13340	-280	5	-2.06	592965970	43865	43.15	13660	13750	13320	17700	9540	13620	13517.42	2.09	-12474	14206	13912	13356	13062	12506	14060	13210	106	4080	500	9800	10	1	20823124	2778	-10.41	3.94	12	0.21	-1282.00	3384.00	37900	20240104	-64.80	12800	20240909	4.22	37900	-64.80	20240104	12800	4.22	20240909	44000	-69.68	20230927	12800	4.22	20240909	3.20	N	094360	500	105 억	435335	N	N	157	N	N
79	20240910	110641	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13390	-230	5	-1.69	531695990	39279	38.64	13660	13750	13350	17700	9540	13620	13535.88	2.09	-10841	14206	13912	13356	13062	12506	14060	13210	106	4080	500	9800	10	1	20823124	2788	-10.44	3.96	12	0.19	-1282.00	3384.00	37900	20240104	-64.67	12800	20240909	4.61	37900	-64.67	20240104	12800	4.61	20240909	44000	-69.57	20230927	12800	4.61	20240909	3.20	N	094360	500	105 억	435335	N	N	157	N	N
80	20240910	100645	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13470	-150	5	-1.10	402542790	29684	29.20	13660	13750	13350	17700	9540	13620	13560.46	2.09	-5632	14206	13912	13356	13062	12506	14060	13210	106	4080	500	9800	10	1	20823124	2805	-10.51	3.98	12	0.14	-1282.00	3384.00	37900	20240104	-64.46	12800	20240909	5.23	37900	-64.46	20240104	12800	5.23	20240909	44000	-69.39	20230927	12800	5.23	20240909	3.20	N	094360	500	105 억	435335	N	N	157	N	N
81	20240910	090642	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13570	-50	5	-0.37	158986050	11636	11.45	13660	13750	13570	17700	9540	13620	13664.19	2.09	-4096	14206	13912	13356	13062	12506	14060	13210	106	4080	500	9800	10	1	20823124	2826	-10.59	4.01	12	0.06	-1282.00	3384.00	37900	20240104	-64.20	12800	20240909	6.02	37900	-64.20	20240104	12800	6.02	20240909	44000	-69.16	20230927	12800	6.02	20240909	3.20	N	094360	500	105 억	435335	N	N	157	N	N
82	20240909	160630	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13620	60	2	0.44	1342148410	100565	53.53	13420	13650	12800	17620	9500	13560	13344.47	2.02	22373	14646	14102	13806	13262	12966	13955	13115	106	4060	500	9760	10	1	20823124	2836	-10.62	4.02	12	0.48	-1282.00	3384.00	37900	20240104	-64.06	12800	20240909	6.41	37900	-64.06	20240104	12800	6.41	20240909	44000	-69.05	20230927	12800	6.41	20240909	3.36	N	094360	500	105 억	421633	N	N	157	N	N
83	20240909	150635	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13520	-40	5	-0.29	1264969910	94891	50.51	13420	13650	12800	17620	9500	13560	13330.77	2.02	20908	14646	14102	13806	13262	12966	13955	13115	106	4060	500	9760	10	1	20823124	2815	-10.55	4.00	12	0.46	-1282.00	3384.00	37900	20240104	-64.33	12800	20240909	5.62	37900	-64.33	20240104	12800	5.62	20240909	44000	-69.27	20230927	12800	5.62	20240909	3.36	N	094360	500	105 억	421633	N	N	120	N	N
84	20240909	140638	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13640	80	2	0.59	1136753840	85445	45.48	13420	13650	12800	17620	9500	13560	13303.92	2.02	22051	14646	14102	13806	13262	12966	13955	13115	106	4060	500	9760	10	1	20823124	2840	-10.64	4.03	12	0.41	-1282.00	3384.00	37900	20240104	-64.01	12800	20240909	6.56	37900	-64.01	20240104	12800	6.56	20240909	44000	-69.00	20230927	12800	6.56	20240909	3.36	N	094360	500	105 억	421633	N	N	120	N	N
85	20240909	130635	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13560	0	3	0.00	1000542790	75420	40.15	13420	13580	12800	17620	9500	13560	13266.28	2.02	19056	14646	14102	13806	13262	12966	13955	13115	106	4060	500	9760	10	1	20823124	2824	-10.58	4.01	12	0.36	-1282.00	3384.00	37900	20240104	-64.22	12800	20240909	5.94	37900	-64.22	20240104	12800	5.94	20240909	44000	-69.18	20230927	12800	5.94	20240909	3.36	N	094360	500	105 억	421633	N	N	120	N	N
86	20240909	120632	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13400	-160	5	-1.18	820856530	62106	33.06	13420	13470	12800	17620	9500	13560	13217.02	2.02	15976	14646	14102	13806	13262	12966	13955	13115	106	4060	500	9760	10	1	20823124	2790	-10.45	3.96	12	0.30	-1282.00	3384.00	37900	20240104	-64.64	12800	20240909	4.69	37900	-64.64	20240104	12800	4.69	20240909	44000	-69.55	20230927	12800	4.69	20240909	3.36	N	094360	500	105 억	421633	N	N	120	N	N
87	20240909	110632	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13320	-240	5	-1.77	684362500	51903	27.63	13420	13470	12800	17620	9500	13560	13185.41	2.02	14141	14646	14102	13806	13262	12966	13955	13115	106	4060	500	9760	10	1	20823124	2774	-10.39	3.94	12	0.25	-1282.00	3384.00	37900	20240104	-64.85	12800	20240909	4.06	37900	-64.85	20240104	12800	4.06	20240909	44000	-69.73	20230927	12800	4.06	20240909	3.36	N	094360	500	105 억	421633	N	N	120	N	N
88	20240909	100637	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13250	-310	5	-2.29	514039770	39074	20.80	13420	13470	12800	17620	9500	13560	13155.55	2.02	8285	14646	14102	13806	13262	12966	13955	13115	106	4060	500	9760	10	1	20823124	2759	-10.34	3.92	12	0.19	-1282.00	3384.00	37900	20240104	-65.04	12800	20240909	3.52	37900	-65.04	20240104	12800	3.52	20240909	44000	-69.89	20230927	12800	3.52	20240909	3.36	N	094360	500	105 억	421633	N	N	120	N	N
89	20240909	090631	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13050	-510	5	-3.76	175730690	13436	7.15	13420	13470	12800	17620	9500	13560	13079.09	2.02	-408	14646	14102	13806	13262	12966	13955	13115	106	4060	500	9760	10	1	20823124	2717	-10.18	3.86	12	0.06	-1282.00	3384.00	37900	20240104	-65.57	12800	20240909	1.95	37900	-65.57	20240104	12800	1.95	20240909	44000	-70.34	20230927	12800	1.95	20240909	3.36	N	094360	500	105 억	421633	N	N	120	N	N
90	20240906	160623	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13560	-320	5	-2.31	2585812050	186317	126.55	13760	14350	13510	18040	9720	13880	13878.73	2.14	-15813	14633	14256	13953	13576	13273	14445	13765	106	4160	500	9990	10	1	20823124	2824	-10.58	4.01	12	0.89	-1282.00	3384.00	37900	20240104	-64.22	13470	20240805	0.67	37900	-64.22	20240104	13470	0.67	20240805	44000	-69.18	20230927	13470	0.67	20240805	3.38	N	094360	500	105 억	446595	N	N	118	N	N
91	20240906	150633	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13610	-270	5	-1.95	2479012680	178451	121.21	13760	14350	13510	18040	9720	13880	13891.84	2.14	-17156	14633	14256	13953	13576	13273	14445	13765	106	4160	500	9990	10	1	20823124	2834	-10.62	4.02	12	0.86	-1282.00	3384.00	37900	20240104	-64.09	13470	20240805	1.04	37900	-64.09	20240104	13470	1.04	20240805	44000	-69.07	20230927	13470	1.04	20240805	3.38	N	094360	500	105 억	446595	N	N	62	N	N
92	20240906	140637	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13600	-280	5	-2.02	2254563780	161907	109.97	13760	14350	13510	18040	9720	13880	13925.07	2.14	-22525	14633	14256	13953	13576	13273	14445	13765	106	4160	500	9990	10	1	20823124	2832	-10.61	4.02	12	0.78	-1282.00	3384.00	37900	20240104	-64.12	13470	20240805	0.97	37900	-64.12	20240104	13470	0.97	20240805	44000	-69.09	20230927	13470	0.97	20240805	3.38	N	094360	500	105 억	446595	N	N	62	N	N
93	20240906	130633	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13590	-290	5	-2.09	2043728280	146367	99.42	13760	14350	13520	18040	9720	13880	13963.07	2.14	-30174	14633	14256	13953	13576	13273	14445	13765	106	4160	500	9990	10	1	20823124	2830	-10.60	4.02	12	0.70	-1282.00	3384.00	37900	20240104	-64.14	13470	20240805	0.89	37900	-64.14	20240104	13470	0.89	20240805	44000	-69.11	20230927	13470	0.89	20240805	3.38	N	094360	500	105 억	446595	N	N	62	N	N
94	20240906	120634	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13700	-180	5	-1.30	1947275340	139278	94.60	13760	14350	13590	18040	9720	13880	13981.24	2.14	-29655	14633	14256	13953	13576	13273	14445	13765	106	4160	500	9990	10	1	20823124	2853	-10.69	4.05	12	0.67	-1282.00	3384.00	37900	20240104	-63.85	13470	20240805	1.71	37900	-63.85	20240104	13470	1.71	20240805	44000	-68.86	20230927	13470	1.71	20240805	3.38	N	094360	500	105 억	446595	N	N	62	N	N
95	20240906	110636	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13860	-20	5	-0.14	1619996210	115414	78.39	13760	14350	13700	18040	9720	13880	14036.45	2.14	-29148	14633	14256	13953	13576	13273	14445	13765	106	4160	500	9990	10	1	20823124	2886	-10.81	4.10	12	0.55	-1282.00	3384.00	37900	20240104	-63.43	13470	20240805	2.90	37900	-63.43	20240104	13470	2.90	20240805	44000	-68.50	20230927	13470	2.90	20240805	3.38	N	094360	500	105 억	446595	N	N	62	N	N
96	20240906	100631	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13850	-30	5	-0.22	1402253710	99667	67.70	13760	14350	13720	18040	9720	13880	14069.47	2.14	-26453	14633	14256	13953	13576	13273	14445	13765	106	4160	500	9990	10	1	20823124	2884	-10.80	4.09	12	0.48	-1282.00	3384.00	37900	20240104	-63.46	13470	20240805	2.82	37900	-63.46	20240104	13470	2.82	20240805	44000	-68.52	20230927	13470	2.82	20240805	3.38	N	094360	500	105 억	446595	N	N	62	N	N
97	20240906	090635	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14040	160	2	1.15	68670170	4945	3.36	13760	14180	13760	18040	9720	13880	13886.85	2.14	-599	14633	14256	13953	13576	13273	14445	13765	106	4160	500	9990	10	1	20823124	2924	-10.95	4.15	12	0.02	-1282.00	3384.00	37900	20240104	-62.96	13470	20240805	4.23	37900	-62.96	20240104	13470	4.23	20240805	44000	-68.09	20230927	13470	4.23	20240805	3.38	N	094360	500	105 억	446595	N	N	62	N	N
98	20240905	160624	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13880	180	2	1.31	2006138890	144108	63.80	13810	14330	13650	17810	9590	13700	13921.14	1.96	47339	14800	14250	13950	13400	13100	14100	13250	106	4110	500	9860	10	1	20823124	2890	-10.83	4.10	12	0.69	-1282.00	3384.00	37900	20240104	-63.38	13470	20240805	3.04	37900	-63.38	20240104	13470	3.04	20240805	44000	-68.45	20230927	13470	3.04	20240805	3.37	N	094360	500	105 억	407870	N	N	58	N	N
99	20240905	150633	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13910	210	2	1.53	1845859340	132565	58.69	13810	14330	13650	17810	9590	13700	13924.18	1.96	43901	14800	14250	13950	13400	13100	14100	13250	106	4110	500	9860	10	1	20823124	2896	-10.85	4.11	12	0.64	-1282.00	3384.00	37900	20240104	-63.30	13470	20240805	3.27	37900	-63.30	20240104	13470	3.27	20240805	44000	-68.39	20230927	13470	3.27	20240805	3.37	N	094360	500	105 억	407870	N	N	573	N	N
100	20240905	140630	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13670	-30	5	-0.22	1414073690	101240	44.82	13810	14330	13660	17810	9590	13700	13967.54	1.96	25291	14800	14250	13950	13400	13100	14100	13250	106	4110	500	9860	10	1	20823124	2847	-10.66	4.04	12	0.49	-1282.00	3384.00	37900	20240104	-63.93	13470	20240805	1.48	37900	-63.93	20240104	13470	1.48	20240805	44000	-68.93	20230927	13470	1.48	20240805	3.37	N	094360	500	105 억	407870	N	N	573	N	N
101	20240905	130633	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13770	70	2	0.51	1186952400	84711	37.50	13810	14330	13700	17810	9590	13700	14011.79	1.96	21942	14800	14250	13950	13400	13100	14100	13250	106	4110	500	9860	10	1	20823124	2867	-10.74	4.07	12	0.41	-1282.00	3384.00	37900	20240104	-63.67	13470	20240805	2.23	37900	-63.67	20240104	13470	2.23	20240805	44000	-68.70	20230927	13470	2.23	20240805	3.37	N	094360	500	105 억	407870	N	N	573	N	N
102	20240905	120629	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13870	170	2	1.24	1028073890	73174	32.40	13810	14330	13700	17810	9590	13700	14049.72	1.96	17966	14800	14250	13950	13400	13100	14100	13250	106	4110	500	9860	10	1	20823124	2888	-10.82	4.10	12	0.35	-1282.00	3384.00	37900	20240104	-63.40	13470	20240805	2.97	37900	-63.40	20240104	13470	2.97	20240805	44000	-68.48	20230927	13470	2.97	20240805	3.37	N	094360	500	105 억	407870	N	N	573	N	N
103	20240905	110626	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13790	90	2	0.66	877157980	62256	27.56	13810	14330	13700	17810	9590	13700	14089.54	1.96	13397	14800	14250	13950	13400	13100	14100	13250	106	4110	500	9860	10	1	20823124	2872	-10.76	4.08	12	0.30	-1282.00	3384.00	37900	20240104	-63.61	13470	20240805	2.38	37900	-63.61	20240104	13470	2.38	20240805	44000	-68.66	20230927	13470	2.38	20240805	3.37	N	094360	500	105 억	407870	N	N	573	N	N
104	20240905	100626	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14010	310	2	2.26	655081510	46328	20.51	13810	14330	13810	17810	9590	13700	14140.09	1.96	14489	14800	14250	13950	13400	13100	14100	13250	106	4110	500	9860	10	1	20823124	2917	-10.93	4.14	12	0.22	-1282.00	3384.00	37900	20240104	-63.03	13470	20240805	4.01	37900	-63.03	20240104	13470	4.01	20240805	44000	-68.16	20230927	13470	4.01	20240805	3.37	N	094360	500	105 억	407870	N	N	573	N	N
105	20240905	090632	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13900	200	2	1.46	32630510	2355	1.04	13810	13910	13810	17810	9590	13700	13855.91	1.96	1029	14800	14250	13950	13400	13100	14100	13250	106	4110	500	9860	10	1	20823124	2894	-10.84	4.11	12	0.01	-1282.00	3384.00	37900	20240104	-63.32	13470	20240805	3.19	37900	-63.32	20240104	13470	3.19	20240805	44000	-68.41	20230927	13470	3.19	20240805	3.37	N	094360	500	105 억	407870	N	N	573	N	N
106	20240904	160617	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13700	-1180	5	-7.93	3131248300	224493	206.68	14360	14500	13650	19340	10420	14880	13949.69	2.08	-27828	15613	15246	15033	14666	14453	15140	14560	106	4460	500	10710	10	1	20823124	2853	-10.69	4.05	12	1.08	-1282.00	3384.00	37900	20240104	-63.85	13470	20240805	1.71	37900	-63.85	20240104	13470	1.71	20240805	44000	-68.86	20230927	13470	1.71	20240805	3.33	N	094360	500	105 억	432940	N	N	573	N	N
107	20240904	150622	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13720	-1160	5	-7.80	2964524840	212319	195.47	14360	14500	13650	19340	10420	14880	13962.59	2.08	-28600	15613	15246	15033	14666	14453	15140	14560	106	4460	500	10710	10	1	20823124	2857	-10.70	4.05	12	1.02	-1282.00	3384.00	37900	20240104	-63.80	13470	20240805	1.86	37900	-63.80	20240104	13470	1.86	20240805	44000	-68.82	20230927	13470	1.86	20240805	3.33	N	094360	500	105 억	432940	N	N	568	N	N
108	20240904	140624	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13780	-1100	5	-7.39	2576123270	184001	169.40	14360	14500	13780	19340	10420	14880	14000.59	2.08	-32778	15613	15246	15033	14666	14453	15140	14560	106	4460	500	10710	10	1	20823124	2869	-10.75	4.07	12	0.88	-1282.00	3384.00	37900	20240104	-63.64	13470	20240805	2.30	37900	-63.64	20240104	13470	2.30	20240805	44000	-68.68	20230927	13470	2.30	20240805	3.33	N	094360	500	105 억	432940	N	N	568	N	N
109	20240904	130623	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13850	-1030	5	-6.92	2193018090	156289	143.89	14360	14500	13840	19340	10420	14880	14031.81	2.08	-31122	15613	15246	15033	14666	14453	15140	14560	106	4460	500	10710	10	1	20823124	2884	-10.80	4.09	12	0.75	-1282.00	3384.00	37900	20240104	-63.46	13470	20240805	2.82	37900	-63.46	20240104	13470	2.82	20240805	44000	-68.52	20230927	13470	2.82	20240805	3.33	N	094360	500	105 억	432940	N	N	568	N	N
110	20240904	120621	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13960	-920	5	-6.18	1770099750	125861	115.87	14360	14500	13870	19340	10420	14880	14063.92	2.08	-19456	15613	15246	15033	14666	14453	15140	14560	106	4460	500	10710	10	1	20823124	2907	-10.89	4.13	12	0.60	-1282.00	3384.00	37900	20240104	-63.17	13470	20240805	3.64	37900	-63.17	20240104	13470	3.64	20240805	44000	-68.27	20230927	13470	3.64	20240805	3.33	N	094360	500	105 억	432940	N	N	568	N	N
111	20240904	110618	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13990	-890	5	-5.98	1612406200	114578	105.49	14360	14500	13870	19340	10420	14880	14072.56	2.08	-15706	15613	15246	15033	14666	14453	15140	14560	106	4460	500	10710	10	1	20823124	2913	-10.91	4.13	12	0.55	-1282.00	3384.00	37900	20240104	-63.09	13470	20240805	3.86	37900	-63.09	20240104	13470	3.86	20240805	44000	-68.20	20230927	13470	3.86	20240805	3.33	N	094360	500	105 억	432940	N	N	568	N	N
112	20240904	100622	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13910	-970	5	-6.52	1277963760	90701	83.50	14360	14500	13890	19340	10420	14880	14089.84	2.08	-14333	15613	15246	15033	14666	14453	15140	14560	106	4460	500	10710	10	1	20823124	2896	-10.85	4.11	12	0.44	-1282.00	3384.00	37900	20240104	-63.30	13470	20240805	3.27	37900	-63.30	20240104	13470	3.27	20240805	44000	-68.39	20230927	13470	3.27	20240805	3.33	N	094360	500	105 억	432940	N	N	568	N	N
113	20240904	090621	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14220	-660	5	-4.44	235374660	16485	15.18	14360	14500	14110	19340	10420	14880	14278.07	2.08	3857	15613	15246	15033	14666	14453	15140	14560	106	4460	500	10710	10	1	20823124	2961	-11.09	4.20	12	0.08	-1282.00	3384.00	37900	20240104	-62.48	13470	20240805	5.57	37900	-62.48	20240104	13470	5.57	20240805	44000	-67.68	20230927	13470	5.57	20240805	3.33	N	094360	500	105 억	432940	N	N	568	N	N
114	20240903	160614	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14880	-320	5	-2.11	1611326140	106728	121.69	15190	15400	14820	19760	10640	15200	15097.91	2.16	-18613	15853	15526	15293	14966	14733	15410	14850	106	4560	500	10940	10	1	20823124	3098	-11.61	4.40	12	0.51	-1282.00	3384.00	37900	20240104	-60.74	13470	20240805	10.47	37900	-60.74	20240104	13470	10.47	20240805	44000	-66.18	20230927	13470	10.47	20240805	3.36	N	094360	500	105 억	448990	N	N	563	N	N
115	20240903	150617	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14910	-290	5	-1.91	1451249640	95971	109.42	15190	15400	14830	19760	10640	15200	15121.31	2.16	-17884	15853	15526	15293	14966	14733	15410	14850	106	4560	500	10940	10	1	20823124	3105	-11.63	4.41	12	0.46	-1282.00	3384.00	37900	20240104	-60.66	13470	20240805	10.69	37900	-60.66	20240104	13470	10.69	20240805	44000	-66.11	20230927	13470	10.69	20240805	3.36	N	094360	500	105 억	448990	N	N	780	N	N
116	20240903	140620	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15030	-170	5	-1.12	1054340530	69383	79.11	15190	15400	15000	19760	10640	15200	15195.92	2.16	-17463	15853	15526	15293	14966	14733	15410	14850	106	4560	500	10940	10	1	20823124	3130	-11.72	4.44	12	0.33	-1282.00	3384.00	37900	20240104	-60.34	13470	20240805	11.58	37900	-60.34	20240104	13470	11.58	20240805	44000	-65.84	20230927	13470	11.58	20240805	3.36	N	094360	500	105 억	448990	N	N	780	N	N
117	20240903	130619	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15120	-80	5	-0.53	840531700	55177	62.91	15190	15400	15110	19760	10640	15200	15233.70	2.16	-13785	15853	15526	15293	14966	14733	15410	14850	106	4560	500	10940	10	1	20823124	3148	-11.79	4.47	12	0.26	-1282.00	3384.00	37900	20240104	-60.11	13470	20240805	12.25	37900	-60.11	20240104	13470	12.25	20240805	44000	-65.64	20230927	13470	12.25	20240805	3.36	N	094360	500	105 억	448990	N	N	780	N	N
118	20240903	120610	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15150	-50	5	-0.33	738312320	48420	55.21	15190	15400	15130	19760	10640	15200	15248.62	2.16	-12037	15853	15526	15293	14966	14733	15410	14850	106	4560	500	10940	10	1	20823124	3155	-11.82	4.48	12	0.23	-1282.00	3384.00	37900	20240104	-60.03	13470	20240805	12.47	37900	-60.03	20240104	13470	12.47	20240805	44000	-65.57	20230927	13470	12.47	20240805	3.36	N	094360	500	105 억	448990	N	N	780	N	N
119	20240903	110610	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15230	30	2	0.20	594787580	38977	44.44	15190	15400	15140	19760	10640	15200	15260.80	2.16	-6340	15853	15526	15293	14966	14733	15410	14850	106	4560	500	10940	10	1	20823124	3171	-11.88	4.50	12	0.19	-1282.00	3384.00	37900	20240104	-59.82	13470	20240805	13.07	37900	-59.82	20240104	13470	13.07	20240805	44000	-65.39	20230927	13470	13.07	20240805	3.36	N	094360	500	105 억	448990	N	N	780	N	N
120	20240903	100611	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15300	100	2	0.66	327629660	21463	24.47	15190	15400	15140	19760	10640	15200	15266.52	2.16	4180	15853	15526	15293	14966	14733	15410	14850	106	4560	500	10940	10	1	20823124	3186	-11.93	4.52	12	0.10	-1282.00	3384.00	37900	20240104	-59.63	13470	20240805	13.59	37900	-59.63	20240104	13470	13.59	20240805	44000	-65.23	20230927	13470	13.59	20240805	3.36	N	094360	500	105 억	448990	N	N	780	N	N
121	20240903	090612	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15200	0	3	0.00	35075240	2305	2.63	15190	15280	15150	19760	10640	15200	15222.17	2.16	-781	15853	15526	15293	14966	14733	15410	14850	106	4560	500	10940	10	1	20823124	3165	-11.86	4.49	12	0.01	-1282.00	3384.00	37900	20240104	-59.89	13470	20240805	12.84	37900	-59.89	20240104	13470	12.84	20240805	44000	-65.45	20230927	13470	12.84	20240805	3.36	N	094360	500	105 억	448990	N	N	780	N	N
122	20240902	160605	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15200	-420	5	-2.69	1323500900	86990	77.35	15620	15620	15060	20300	10940	15620	15214.41	2.27	-29794	16080	15850	15420	15190	14760	15965	15305	106	4680	500	11240	10	1	20823124	3165	-11.86	4.49	12	0.42	-1282.00	3384.00	37900	20240104	-59.89	13470	20240805	12.84	37900	-59.89	20240104	13470	12.84	20240805	44000	-65.45	20230927	13470	12.84	20240805	3.30	N	094360	500	105 억	472525	N	N	780	N	N
123	20240902	150616	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15320	-300	5	-1.92	1197962030	78742	70.02	15620	15620	15060	20300	10940	15620	15213.76	2.27	-30289	16080	15850	15420	15190	14760	15965	15305	106	4680	500	11240	10	1	20823124	3190	-11.95	4.53	12	0.38	-1282.00	3384.00	37900	20240104	-59.58	13470	20240805	13.73	37900	-59.58	20240104	13470	13.73	20240805	44000	-65.18	20230927	13470	13.73	20240805	3.30	N	094360	500	105 억	472525	N	N	2932	N	N
124	20240902	140614	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15160	-460	5	-2.94	993986120	65351	58.11	15620	15620	15060	20300	10940	15620	15209.96	2.27	-26963	16080	15850	15420	15190	14760	15965	15305	106	4680	500	11240	10	1	20823124	3157	-11.83	4.48	12	0.31	-1282.00	3384.00	37900	20240104	-60.00	13470	20240805	12.55	37900	-60.00	20240104	13470	12.55	20240805	44000	-65.55	20230927	13470	12.55	20240805	3.30	N	094360	500	105 억	472525	N	N	2932	N	N
125	20240902	130609	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15230	-390	5	-2.50	901874270	59284	52.71	15620	15620	15060	20300	10940	15620	15212.78	2.27	-25754	16080	15850	15420	15190	14760	15965	15305	106	4680	500	11240	10	1	20823124	3171	-11.88	4.50	12	0.28	-1282.00	3384.00	37900	20240104	-59.82	13470	20240805	13.07	37900	-59.82	20240104	13470	13.07	20240805	44000	-65.39	20230927	13470	13.07	20240805	3.30	N	094360	500	105 억	472525	N	N	2932	N	N
126	20240902	120614	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15280	-340	5	-2.18	831137440	54640	48.58	15620	15620	15060	20300	10940	15620	15211.15	2.27	-25475	16080	15850	15420	15190	14760	15965	15305	106	4680	500	11240	10	1	20823124	3182	-11.92	4.52	12	0.26	-1282.00	3384.00	37900	20240104	-59.68	13470	20240805	13.44	37900	-59.68	20240104	13470	13.44	20240805	44000	-65.27	20230927	13470	13.44	20240805	3.30	N	094360	500	105 억	472525	N	N	2932	N	N
127	20240902	110609	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15130	-490	5	-3.14	708466250	46568	41.41	15620	15620	15060	20300	10940	15620	15213.59	2.27	-25060	16080	15850	15420	15190	14760	15965	15305	106	4680	500	11240	10	1	20823124	3151	-11.80	4.47	12	0.22	-1282.00	3384.00	37900	20240104	-60.08	13470	20240805	12.32	37900	-60.08	20240104	13470	12.32	20240805	44000	-65.61	20230927	13470	12.32	20240805	3.30	N	094360	500	105 억	472525	N	N	2932	N	N
128	20240902	100607	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15120	-500	5	-3.20	525735270	34509	30.68	15620	15620	15060	20300	10940	15620	15234.73	2.27	-18166	16080	15850	15420	15190	14760	15965	15305	106	4680	500	11240	10	1	20823124	3148	-11.79	4.47	12	0.17	-1282.00	3384.00	37900	20240104	-60.11	13470	20240805	12.25	37900	-60.11	20240104	13470	12.25	20240805	44000	-65.64	20230927	13470	12.25	20240805	3.30	N	094360	500	105 억	472525	N	N	2932	N	N
129	20240902	090603	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15240	-380	5	-2.43	144911130	9384	8.34	15620	15620	15240	20300	10940	15620	15442.36	2.27	-6411	16080	15850	15420	15190	14760	15965	15305	106	4680	500	11240	10	1	20823124	3173	-11.89	4.50	12	0.05	-1282.00	3384.00	37900	20240104	-59.79	13470	20240805	13.14	37900	-59.79	20240104	13470	13.14	20240805	44000	-65.36	20230927	13470	13.14	20240805	3.30	N	094360	500	105 억	472525	N	N	2932	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History