KissMeData/272290/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	161108	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27250	-100	5	-0.37	3815209100	140752	65.23	27500	27500	26850	35550	19150	27350	27105.56	17.12	24568	28550	27950	27600	27000	26650	27775	26825	101	8200	500	20230	50	1	20227658	5512	16.78	1.29	12	0.70	1624.00	21070.00	41350	20240628	-34.10	24500	20240805	11.22	41350	-34.10	20240628	24500	11.22	20240805	41350	-34.10	20240628	24500	11.22	20240805	2.51	N	272290	500	101 억	3462751	N	N	982	N	N
3	20240930	151123	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27300	-50	5	-0.18	3569190250	131723	61.04	27500	27500	26850	35550	19150	27350	27095.86	17.12	24438	28550	27950	27600	27000	26650	27775	26825	101	8200	500	20230	50	1	20227658	5522	16.81	1.30	12	0.65	1624.00	21070.00	41350	20240628	-33.98	24500	20240805	11.43	41350	-33.98	20240628	24500	11.43	20240805	41350	-33.98	20240628	24500	11.43	20240805	2.51	N	272290	500	101 억	3462751	N	N	1089	N	N
4	20240930	141123	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27050	-300	5	-1.10	2512828600	92885	43.04	27500	27500	26850	35550	19150	27350	27052.59	17.12	20016	28550	27950	27600	27000	26650	27775	26825	101	8200	500	20230	50	1	20227658	5472	16.66	1.28	12	0.46	1624.00	21070.00	41350	20240628	-34.58	24500	20240805	10.41	41350	-34.58	20240628	24500	10.41	20240805	41350	-34.58	20240628	24500	10.41	20240805	2.51	N	272290	500	101 억	3462751	N	N	1089	N	N
5	20240930	131116	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27150	-200	5	-0.73	2045391950	75575	35.02	27500	27500	26850	35550	19150	27350	27063.78	17.12	16489	28550	27950	27600	27000	26650	27775	26825	101	8200	500	20230	50	1	20227658	5492	16.72	1.29	12	0.37	1624.00	21070.00	41350	20240628	-34.34	24500	20240805	10.82	41350	-34.34	20240628	24500	10.82	20240805	41350	-34.34	20240628	24500	10.82	20240805	2.51	N	272290	500	101 억	3462751	N	N	1089	N	N
6	20240930	121114	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27100	-250	5	-0.91	1680306200	62120	28.79	27500	27500	26850	35550	19150	27350	27048.56	17.12	9131	28550	27950	27600	27000	26650	27775	26825	101	8200	500	20230	50	1	20227658	5482	16.69	1.29	12	0.31	1624.00	21070.00	41350	20240628	-34.46	24500	20240805	10.61	41350	-34.46	20240628	24500	10.61	20240805	41350	-34.46	20240628	24500	10.61	20240805	2.51	N	272290	500	101 억	3462751	N	N	1089	N	N
7	20240930	111111	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26900	-450	5	-1.65	1302488450	48127	22.30	27500	27500	26850	35550	19150	27350	27062.59	17.12	3157	28550	27950	27600	27000	26650	27775	26825	101	8200	500	20230	50	1	20227658	5441	16.56	1.28	12	0.24	1624.00	21070.00	41350	20240628	-34.95	24500	20240805	9.80	41350	-34.95	20240628	24500	9.80	20240805	41350	-34.95	20240628	24500	9.80	20240805	2.51	N	272290	500	101 억	3462751	N	N	1089	N	N
8	20240930	101110	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26950	-400	5	-1.46	822339900	30314	14.05	27500	27500	26850	35550	19150	27350	27126.19	17.12	-71	28550	27950	27600	27000	26650	27775	26825	101	8200	500	20230	50	1	20227658	5451	16.59	1.28	12	0.15	1624.00	21070.00	41350	20240628	-34.82	24500	20240805	10.00	41350	-34.82	20240628	24500	10.00	20240805	41350	-34.82	20240628	24500	10.00	20240805	2.51	N	272290	500	101 억	3462751	N	N	1089	N	N
9	20240930	091024	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27300	-50	5	-0.18	156520650	5717	2.65	27500	27500	27150	35550	19150	27350	27378.94	17.12	388	28550	27950	27600	27000	26650	27775	26825	101	8200	500	20230	50	1	20227658	5522	16.81	1.30	12	0.03	1624.00	21070.00	41350	20240628	-33.98	24500	20240805	11.43	41350	-33.98	20240628	24500	11.43	20240805	41350	-33.98	20240628	24500	11.43	20240805	2.51	N	272290	500	101 억	3462751	N	N	1089	N	N
10	20240927	161118	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27350	-900	5	-3.19	5875167750	213788	122.81	28150	28200	27250	36700	19800	28250	27481.63	17.36	-52097	29016	28632	28016	27632	27016	28825	27825	101	8450	500	20900	50	1	20227658	5532	16.84	1.30	12	1.06	1624.00	21070.00	41350	20240628	-33.86	24500	20240805	11.63	41350	-33.86	20240628	24500	11.63	20240805	41350	-33.86	20240628	24500	11.63	20240805	2.52	N	272290	500	101 억	3512166	N	N	1089	N	N
11	20240927	151121	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27400	-850	5	-3.01	5549510150	201880	115.97	28150	28200	27250	36700	19800	28250	27489.15	17.36	-47259	29016	28632	28016	27632	27016	28825	27825	101	8450	500	20900	50	1	20227658	5542	16.87	1.30	12	1.00	1624.00	21070.00	41350	20240628	-33.74	24500	20240805	11.84	41350	-33.74	20240628	24500	11.84	20240805	41350	-33.74	20240628	24500	11.84	20240805	2.52	N	272290	500	101 억	3512166	N	N	1740	N	N
12	20240927	141130	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27350	-900	5	-3.19	4352755450	158162	90.86	28150	28200	27250	36700	19800	28250	27520.87	17.36	-39829	29016	28632	28016	27632	27016	28825	27825	101	8450	500	20900	50	1	20227658	5532	16.84	1.30	12	0.78	1624.00	21070.00	41350	20240628	-33.86	24500	20240805	11.63	41350	-33.86	20240628	24500	11.63	20240805	41350	-33.86	20240628	24500	11.63	20240805	2.52	N	272290	500	101 억	3512166	N	N	1740	N	N
13	20240927	131116	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27350	-900	5	-3.19	3799871750	137914	79.22	28150	28200	27250	36700	19800	28250	27552.47	17.36	-31030	29016	28632	28016	27632	27016	28825	27825	101	8450	500	20900	50	1	20227658	5532	16.84	1.30	12	0.68	1624.00	21070.00	41350	20240628	-33.86	24500	20240805	11.63	41350	-33.86	20240628	24500	11.63	20240805	41350	-33.86	20240628	24500	11.63	20240805	2.52	N	272290	500	101 억	3512166	N	N	1740	N	N
14	20240927	121114	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27300	-950	5	-3.36	3439818300	124738	71.66	28150	28200	27250	36700	19800	28250	27576.35	17.36	-24367	29016	28632	28016	27632	27016	28825	27825	101	8450	500	20900	50	1	20227658	5522	16.81	1.30	12	0.62	1624.00	21070.00	41350	20240628	-33.98	24500	20240805	11.43	41350	-33.98	20240628	24500	11.43	20240805	41350	-33.98	20240628	24500	11.43	20240805	2.52	N	272290	500	101 억	3512166	N	N	1740	N	N
15	20240927	111119	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27300	-950	5	-3.36	3103410950	112435	64.59	28150	28200	27250	36700	19800	28250	27601.82	17.36	-17496	29016	28632	28016	27632	27016	28825	27825	101	8450	500	20900	50	1	20227658	5522	16.81	1.30	12	0.56	1624.00	21070.00	41350	20240628	-33.98	24500	20240805	11.43	41350	-33.98	20240628	24500	11.43	20240805	41350	-33.98	20240628	24500	11.43	20240805	2.52	N	272290	500	101 억	3512166	N	N	1740	N	N
16	20240927	101116	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27450	-800	5	-2.83	2083632200	75164	43.18	28150	28200	27400	36700	19800	28250	27721.15	17.36	-4270	29016	28632	28016	27632	27016	28825	27825	101	8450	500	20900	50	1	20227658	5552	16.90	1.30	12	0.37	1624.00	21070.00	41350	20240628	-33.62	24500	20240805	12.04	41350	-33.62	20240628	24500	12.04	20240805	41350	-33.62	20240628	24500	12.04	20240805	2.52	N	272290	500	101 억	3512166	N	N	1740	N	N
17	20240927	091120	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27950	-300	5	-1.06	268533450	9597	5.51	28150	28200	27850	36700	19800	28250	27980.98	17.36	-5420	29016	28632	28016	27632	27016	28825	27825	101	8450	500	20900	50	1	20227658	5654	17.21	1.33	12	0.05	1624.00	21070.00	41350	20240628	-32.41	24500	20240805	14.08	41350	-32.41	20240628	24500	14.08	20240805	41350	-32.41	20240628	24500	14.08	20240805	2.52	N	272290	500	101 억	3512166	N	N	1740	N	N
18	20240926	161058	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28250	1150	2	4.24	4859354050	173572	129.64	27500	28400	27400	35200	19000	27100	27995.87	17.40	9046	28033	27566	27183	26716	26333	27375	26525	101	8100	500	20050	50	1	20227658	5714	17.40	1.34	12	0.86	1624.00	21070.00	41350	20240628	-31.68	24500	20240805	15.31	41350	-31.68	20240628	24500	15.31	20240805	41350	-31.68	20240628	24500	15.31	20240805	2.52	N	272290	500	101 억	3518971	N	N	1740	N	N
19	20240926	151104	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28150	1050	2	3.87	4691434450	167622	125.19	27500	28400	27400	35200	19000	27100	27988.18	17.40	9607	28033	27566	27183	26716	26333	27375	26525	101	8100	500	20050	50	1	20227658	5694	17.33	1.34	12	0.83	1624.00	21070.00	41350	20240628	-31.92	24500	20240805	14.90	41350	-31.92	20240628	24500	14.90	20240805	41350	-31.92	20240628	24500	14.90	20240805	2.52	N	272290	500	101 억	3518971	N	N	14	N	N
20	20240926	141111	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28200	1100	2	4.06	3536422600	126621	94.57	27500	28400	27400	35200	19000	27100	27929.19	17.40	11894	28033	27566	27183	26716	26333	27375	26525	101	8100	500	20050	50	1	20227658	5704	17.36	1.34	12	0.63	1624.00	21070.00	41350	20240628	-31.80	24500	20240805	15.10	41350	-31.80	20240628	24500	15.10	20240805	41350	-31.80	20240628	24500	15.10	20240805	2.52	N	272290	500	101 억	3518971	N	N	14	N	N
21	20240926	131110	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28100	1000	2	3.69	3124344400	111945	83.61	27500	28400	27400	35200	19000	27100	27909.64	17.40	11037	28033	27566	27183	26716	26333	27375	26525	101	8100	500	20050	50	1	20227658	5684	17.30	1.33	12	0.55	1624.00	21070.00	41350	20240628	-32.04	24500	20240805	14.69	41350	-32.04	20240628	24500	14.69	20240805	41350	-32.04	20240628	24500	14.69	20240805	2.52	N	272290	500	101 억	3518971	N	N	14	N	N
22	20240926	121111	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28150	1050	2	3.87	2848959650	102153	76.30	27500	28400	27400	35200	19000	27100	27889.14	17.40	8419	28033	27566	27183	26716	26333	27375	26525	101	8100	500	20050	50	1	20227658	5694	17.33	1.34	12	0.51	1624.00	21070.00	41350	20240628	-31.92	24500	20240805	14.90	41350	-31.92	20240628	24500	14.90	20240805	41350	-31.92	20240628	24500	14.90	20240805	2.52	N	272290	500	101 억	3518971	N	N	14	N	N
23	20240926	111109	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28250	1150	2	4.24	2230047950	80251	59.94	27500	28350	27400	35200	19000	27100	27788.41	17.40	4102	28033	27566	27183	26716	26333	27375	26525	101	8100	500	20050	50	1	20227658	5714	17.40	1.34	12	0.40	1624.00	21070.00	41350	20240628	-31.68	24500	20240805	15.31	41350	-31.68	20240628	24500	15.31	20240805	41350	-31.68	20240628	24500	15.31	20240805	2.52	N	272290	500	101 억	3518971	N	N	14	N	N
24	20240926	101113	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27550	450	2	1.66	776705550	28221	21.08	27500	27700	27400	35200	19000	27100	27522.25	17.40	5395	28033	27566	27183	26716	26333	27375	26525	101	8100	500	20050	50	1	20227658	5573	16.96	1.31	12	0.14	1624.00	21070.00	41350	20240628	-33.37	24500	20240805	12.45	41350	-33.37	20240628	24500	12.45	20240805	41350	-33.37	20240628	24500	12.45	20240805	2.52	N	272290	500	101 억	3518971	N	N	14	N	N
25	20240926	091109	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27600	500	2	1.85	213228550	7748	5.79	27500	27650	27400	35200	19000	27100	27520.46	17.40	1812	28033	27566	27183	26716	26333	27375	26525	101	8100	500	20050	50	1	20227658	5583	17.00	1.31	12	0.04	1624.00	21070.00	41350	20240628	-33.25	24500	20240805	12.65	41350	-33.25	20240628	24500	12.65	20240805	41350	-33.25	20240628	24500	12.65	20240805	2.52	N	272290	500	101 억	3518971	N	N	14	N	N
26	20240925	161055	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27100	400	2	1.50	3621478550	132965	125.63	27300	27650	26800	34700	18700	26700	27236.34	17.33	11559	27100	26900	26550	26350	26000	27000	26450	101	8000	500	19750	50	1	20227658	5482	16.69	1.29	12	0.66	1624.00	21070.00	41350	20240628	-34.46	24500	20240805	10.61	41350	-34.46	20240628	24500	10.61	20240805	41350	-34.46	20240628	24500	10.61	20240805	2.57	N	272290	500	101 억	3504700	N	N	14	N	N
27	20240925	151106	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27050	350	2	1.31	3474458250	127529	120.49	27300	27650	26800	34700	18700	26700	27244.46	17.33	11332	27100	26900	26550	26350	26000	27000	26450	101	8000	500	19750	50	1	20227658	5472	16.66	1.28	12	0.63	1624.00	21070.00	41350	20240628	-34.58	24500	20240805	10.41	41350	-34.58	20240628	24500	10.41	20240805	41350	-34.58	20240628	24500	10.41	20240805	2.57	N	272290	500	101 억	3504700	N	N	72	N	N
28	20240925	141107	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27200	500	2	1.87	2657272850	97454	92.08	27300	27650	27000	34700	18700	26700	27266.94	17.33	11654	27100	26900	26550	26350	26000	27000	26450	101	8000	500	19750	50	1	20227658	5502	16.75	1.29	12	0.48	1624.00	21070.00	41350	20240628	-34.22	24500	20240805	11.02	41350	-34.22	20240628	24500	11.02	20240805	41350	-34.22	20240628	24500	11.02	20240805	2.57	N	272290	500	101 억	3504700	N	N	72	N	N
29	20240925	131059	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27250	550	2	2.06	2462351050	90301	85.32	27300	27650	27000	34700	18700	26700	27268.26	17.33	10318	27100	26900	26550	26350	26000	27000	26450	101	8000	500	19750	50	1	20227658	5512	16.78	1.29	12	0.45	1624.00	21070.00	41350	20240628	-34.10	24500	20240805	11.22	41350	-34.10	20240628	24500	11.22	20240805	41350	-34.10	20240628	24500	11.22	20240805	2.57	N	272290	500	101 억	3504700	N	N	72	N	N
30	20240925	121106	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27250	550	2	2.06	2257088500	82762	78.19	27300	27650	27000	34700	18700	26700	27272.04	17.33	8497	27100	26900	26550	26350	26000	27000	26450	101	8000	500	19750	50	1	20227658	5512	16.78	1.29	12	0.41	1624.00	21070.00	41350	20240628	-34.10	24500	20240805	11.22	41350	-34.10	20240628	24500	11.22	20240805	41350	-34.10	20240628	24500	11.22	20240805	2.57	N	272290	500	101 억	3504700	N	N	72	N	N
31	20240925	111103	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27200	500	2	1.87	1894993800	69464	65.63	27300	27650	27000	34700	18700	26700	27280.23	17.33	4248	27100	26900	26550	26350	26000	27000	26450	101	8000	500	19750	50	1	20227658	5502	16.75	1.29	12	0.34	1624.00	21070.00	41350	20240628	-34.22	24500	20240805	11.02	41350	-34.22	20240628	24500	11.02	20240805	41350	-34.22	20240628	24500	11.02	20240805	2.57	N	272290	500	101 억	3504700	N	N	72	N	N
32	20240925	101100	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27300	600	2	2.25	1347142700	49282	46.56	27300	27650	27050	34700	18700	26700	27335.39	17.33	2117	27100	26900	26550	26350	26000	27000	26450	101	8000	500	19750	50	1	20227658	5522	16.81	1.30	12	0.24	1624.00	21070.00	41350	20240628	-33.98	24500	20240805	11.43	41350	-33.98	20240628	24500	11.43	20240805	41350	-33.98	20240628	24500	11.43	20240805	2.57	N	272290	500	101 억	3504700	N	N	72	N	N
33	20240925	091112	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27450	750	2	2.81	593300300	21646	20.45	27300	27650	27200	34700	18700	26700	27409.23	17.33	960	27100	26900	26550	26350	26000	27000	26450	101	8000	500	19750	50	1	20227658	5552	16.90	1.30	12	0.11	1624.00	21070.00	41350	20240628	-33.62	24500	20240805	12.04	41350	-33.62	20240628	24500	12.04	20240805	41350	-33.62	20240628	24500	12.04	20240805	2.57	N	272290	500	101 억	3504700	N	N	72	N	N
34	20240924	161056	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26700	500	2	1.91	2769941500	104618	138.25	26350	26750	26200	34050	18350	26200	26473.34	17.34	18321	27133	26666	26033	25566	24933	26900	25800	101	7850	500	19380	50	1	20227658	5401	16.44	1.27	12	0.52	1624.00	21070.00	41350	20240628	-35.43	24500	20240805	8.98	41350	-35.43	20240628	24500	8.98	20240805	41350	-35.43	20240628	24500	8.98	20240805	2.59	N	272290	500	101 억	3507006	N	N	72	N	N
35	20240924	151059	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26600	400	2	1.53	2595815500	98090	129.63	26350	26750	26200	34050	18350	26200	26463.61	17.34	17052	27133	26666	26033	25566	24933	26900	25800	101	7850	500	19380	50	1	20227658	5381	16.38	1.26	12	0.48	1624.00	21070.00	41350	20240628	-35.67	24500	20240805	8.57	41350	-35.67	20240628	24500	8.57	20240805	41350	-35.67	20240628	24500	8.57	20240805	2.59	N	272290	500	101 억	3507006	N	N	210	N	N
36	20240924	141047	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26500	300	2	1.15	1992115500	75411	99.66	26350	26750	26200	34050	18350	26200	26416.78	17.34	12076	27133	26666	26033	25566	24933	26900	25800	101	7850	500	19380	50	1	20227658	5360	16.32	1.26	12	0.37	1624.00	21070.00	41350	20240628	-35.91	24500	20240805	8.16	41350	-35.91	20240628	24500	8.16	20240805	41350	-35.91	20240628	24500	8.16	20240805	2.59	N	272290	500	101 억	3507006	N	N	210	N	N
37	20240924	131058	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26350	150	2	0.57	1632228400	61797	81.67	26350	26750	26200	34050	18350	26200	26412.74	17.34	4836	27133	26666	26033	25566	24933	26900	25800	101	7850	500	19380	50	1	20227658	5330	16.23	1.25	12	0.31	1624.00	21070.00	41350	20240628	-36.28	24500	20240805	7.55	41350	-36.28	20240628	24500	7.55	20240805	41350	-36.28	20240628	24500	7.55	20240805	2.59	N	272290	500	101 억	3507006	N	N	210	N	N
38	20240924	121051	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26300	100	2	0.38	1423758050	53894	71.22	26350	26750	26200	34050	18350	26200	26417.75	17.34	3416	27133	26666	26033	25566	24933	26900	25800	101	7850	500	19380	50	1	20227658	5320	16.19	1.25	12	0.27	1624.00	21070.00	41350	20240628	-36.40	24500	20240805	7.35	41350	-36.40	20240628	24500	7.35	20240805	41350	-36.40	20240628	24500	7.35	20240805	2.59	N	272290	500	101 억	3507006	N	N	210	N	N
39	20240924	111059	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26250	50	2	0.19	1112136900	42023	55.53	26350	26750	26200	34050	18350	26200	26464.96	17.34	-1115	27133	26666	26033	25566	24933	26900	25800	101	7850	500	19380	50	1	20227658	5310	16.16	1.25	12	0.21	1624.00	21070.00	41350	20240628	-36.52	24500	20240805	7.14	41350	-36.52	20240628	24500	7.14	20240805	41350	-36.52	20240628	24500	7.14	20240805	2.59	N	272290	500	101 억	3507006	N	N	210	N	N
40	20240924	101058	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26550	350	2	1.34	794279300	29955	39.59	26350	26750	26250	34050	18350	26200	26515.75	17.34	-2173	27133	26666	26033	25566	24933	26900	25800	101	7850	500	19380	50	1	20227658	5370	16.35	1.26	12	0.15	1624.00	21070.00	41350	20240628	-35.79	24500	20240805	8.37	41350	-35.79	20240628	24500	8.37	20240805	41350	-35.79	20240628	24500	8.37	20240805	2.59	N	272290	500	101 억	3507006	N	N	210	N	N
41	20240924	091101	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26450	250	2	0.95	85172700	3229	4.27	26350	26450	26250	34050	18350	26200	26377.42	17.34	1271	27133	26666	26033	25566	24933	26900	25800	101	7850	500	19380	50	1	20227658	5350	16.29	1.26	12	0.02	1624.00	21070.00	41350	20240628	-36.03	24500	20240805	7.96	41350	-36.03	20240628	24500	7.96	20240805	41350	-36.03	20240628	24500	7.96	20240805	2.59	N	272290	500	101 억	3507006	N	N	210	N	N
42	20240923	161053	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26200	600	2	2.34	1974003050	75351	71.33	25600	26500	25400	33250	17950	25600	26197.85	17.28	12337	26866	26232	25916	25282	24966	26075	25125	101	7650	500	18940	50	1	20227658	5300	16.13	1.24	12	0.37	1624.00	21070.00	41350	20240628	-36.64	24500	20240805	6.94	41350	-36.64	20240628	24500	6.94	20240805	41350	-36.64	20240628	24500	6.94	20240805	2.56	N	272290	500	101 억	3495391	N	N	210	N	N
43	20240923	151056	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26350	750	2	2.93	1858289550	70941	67.16	25600	26500	25400	33250	17950	25600	26195.30	17.28	11617	26866	26232	25916	25282	24966	26075	25125	101	7650	500	18940	50	1	20227658	5330	16.23	1.25	12	0.35	1624.00	21070.00	41350	20240628	-36.28	24500	20240805	7.55	41350	-36.28	20240628	24500	7.55	20240805	41350	-36.28	20240628	24500	7.55	20240805	2.56	N	272290	500	101 억	3495391	N	N	123	N	N
44	20240923	141102	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26300	700	2	2.73	1505329750	57566	54.50	25600	26450	25400	33250	17950	25600	26150.13	17.28	16961	26866	26232	25916	25282	24966	26075	25125	101	7650	500	18940	50	1	20227658	5320	16.19	1.25	12	0.28	1624.00	21070.00	41350	20240628	-36.40	24500	20240805	7.35	41350	-36.40	20240628	24500	7.35	20240805	41350	-36.40	20240628	24500	7.35	20240805	2.56	N	272290	500	101 억	3495391	N	N	123	N	N
45	20240923	131058	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26350	750	2	2.93	1247297000	47761	45.22	25600	26450	25400	33250	17950	25600	26115.95	17.28	17364	26866	26232	25916	25282	24966	26075	25125	101	7650	500	18940	50	1	20227658	5330	16.23	1.25	12	0.24	1624.00	21070.00	41350	20240628	-36.28	24500	20240805	7.55	41350	-36.28	20240628	24500	7.55	20240805	41350	-36.28	20240628	24500	7.55	20240805	2.56	N	272290	500	101 억	3495391	N	N	123	N	N
46	20240923	121059	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26350	750	2	2.93	1057233900	40563	38.40	25600	26400	25400	33250	17950	25600	26064.59	17.28	14831	26866	26232	25916	25282	24966	26075	25125	101	7650	500	18940	50	1	20227658	5330	16.23	1.25	12	0.20	1624.00	21070.00	41350	20240628	-36.28	24500	20240805	7.55	41350	-36.28	20240628	24500	7.55	20240805	41350	-36.28	20240628	24500	7.55	20240805	2.56	N	272290	500	101 억	3495391	N	N	123	N	N
47	20240923	111058	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26350	750	2	2.93	868529300	33394	31.61	25600	26400	25400	33250	17950	25600	26009.18	17.28	12739	26866	26232	25916	25282	24966	26075	25125	101	7650	500	18940	50	1	20227658	5330	16.23	1.25	12	0.17	1624.00	21070.00	41350	20240628	-36.28	24500	20240805	7.55	41350	-36.28	20240628	24500	7.55	20240805	41350	-36.28	20240628	24500	7.55	20240805	2.56	N	272290	500	101 억	3495391	N	N	123	N	N
48	20240923	101056	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26050	450	2	1.76	440977750	17088	16.18	25600	26150	25400	33250	17950	25600	25806.91	17.28	2027	26866	26232	25916	25282	24966	26075	25125	101	7650	500	18940	50	1	20227658	5269	16.04	1.24	12	0.08	1624.00	21070.00	41350	20240628	-37.00	24500	20240805	6.33	41350	-37.00	20240628	24500	6.33	20240805	41350	-37.00	20240628	24500	6.33	20240805	2.56	N	272290	500	101 억	3495391	N	N	123	N	N
49	20240923	091057	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25500	-100	5	-0.39	115960800	4542	4.30	25600	25600	25400	33250	17950	25600	25529.98	17.28	816	26866	26232	25916	25282	24966	26075	25125	101	7650	500	18940	50	1	20227658	5158	15.70	1.21	12	0.02	1624.00	21070.00	41350	20240628	-38.33	24500	20240805	4.08	41350	-38.33	20240628	24500	4.08	20240805	41350	-38.33	20240628	24500	4.08	20240805	2.56	N	272290	500	101 억	3495391	N	N	123	N	N
50	20240913	161002	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26400	0	3	0.00	2318767350	88385	69.68	26500	26550	26050	34300	18500	26400	26234.84	17.59	-27847	26966	26682	26316	26032	25666	26825	26175	101	7900	500	19530	50	1	20227658	5340	16.26	1.25	12	0.44	1624.00	21070.00	41350	20240628	-36.15	24500	20240805	7.76	41350	-36.15	20240628	24500	7.76	20240805	41350	-36.15	20240628	24500	7.76	20240805	2.58	N	272290	500	101 억	3558682	N	N	129	N	N
51	20240913	151012	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26300	-100	5	-0.38	2173058850	82863	65.33	26500	26550	26050	34300	18500	26400	26224.72	17.59	-26252	26966	26682	26316	26032	25666	26825	26175	101	7900	500	19530	50	1	20227658	5320	16.19	1.25	12	0.41	1624.00	21070.00	41350	20240628	-36.40	24500	20240805	7.35	41350	-36.40	20240628	24500	7.35	20240805	41350	-36.40	20240628	24500	7.35	20240805	2.58	N	272290	500	101 억	3558682	N	N	126	N	N
52	20240913	141014	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26200	-200	5	-0.76	1816656700	69284	54.62	26500	26550	26050	34300	18500	26400	26220.44	17.59	-28703	26966	26682	26316	26032	25666	26825	26175	101	7900	500	19530	50	1	20227658	5300	16.13	1.24	12	0.34	1624.00	21070.00	41350	20240628	-36.64	24500	20240805	6.94	41350	-36.64	20240628	24500	6.94	20240805	41350	-36.64	20240628	24500	6.94	20240805	2.58	N	272290	500	101 억	3558682	N	N	126	N	N
53	20240913	131008	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26200	-200	5	-0.76	1440913400	54975	43.34	26500	26550	26050	34300	18500	26400	26210.34	17.59	-25077	26966	26682	26316	26032	25666	26825	26175	101	7900	500	19530	50	1	20227658	5300	16.13	1.24	12	0.27	1624.00	21070.00	41350	20240628	-36.64	24500	20240805	6.94	41350	-36.64	20240628	24500	6.94	20240805	41350	-36.64	20240628	24500	6.94	20240805	2.58	N	272290	500	101 억	3558682	N	N	126	N	N
54	20240913	121009	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26150	-250	5	-0.95	1268782400	48410	38.17	26500	26550	26050	34300	18500	26400	26209.10	17.59	-24785	26966	26682	26316	26032	25666	26825	26175	101	7900	500	19530	50	1	20227658	5290	16.10	1.24	12	0.24	1624.00	21070.00	41350	20240628	-36.76	24500	20240805	6.73	41350	-36.76	20240628	24500	6.73	20240805	41350	-36.76	20240628	24500	6.73	20240805	2.58	N	272290	500	101 억	3558682	N	N	126	N	N
55	20240913	111011	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26150	-250	5	-0.95	1053830050	40177	31.68	26500	26550	26050	34300	18500	26400	26229.68	17.59	-22081	26966	26682	26316	26032	25666	26825	26175	101	7900	500	19530	50	1	20227658	5290	16.10	1.24	12	0.20	1624.00	21070.00	41350	20240628	-36.76	24500	20240805	6.73	41350	-36.76	20240628	24500	6.73	20240805	41350	-36.76	20240628	24500	6.73	20240805	2.58	N	272290	500	101 억	3558682	N	N	126	N	N
56	20240913	101013	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26150	-250	5	-0.95	733911200	27944	22.03	26500	26550	26050	34300	18500	26400	26263.64	17.59	-14391	26966	26682	26316	26032	25666	26825	26175	101	7900	500	19530	50	1	20227658	5290	16.10	1.24	12	0.14	1624.00	21070.00	41350	20240628	-36.76	24500	20240805	6.73	41350	-36.76	20240628	24500	6.73	20240805	41350	-36.76	20240628	24500	6.73	20240805	2.58	N	272290	500	101 억	3558682	N	N	126	N	N
57	20240913	091016	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26400	0	3	0.00	158244000	6008	4.74	26500	26500	26200	34300	18500	26400	26338.88	17.59	-3222	26966	26682	26316	26032	25666	26825	26175	101	7900	500	19530	50	1	20227658	5340	16.26	1.25	12	0.03	1624.00	21070.00	41350	20240628	-36.15	24500	20240805	7.76	41350	-36.15	20240628	24500	7.76	20240805	41350	-36.15	20240628	24500	7.76	20240805	2.58	N	272290	500	101 억	3558682	N	N	126	N	N
58	20240912	160953	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26400	850	2	3.33	3321998700	125848	107.16	25950	26600	25950	33200	17900	25550	26396.90	17.45	27506	26383	25966	25683	25266	24983	25825	25125	101	7650	500	18900	50	1	20227658	5340	16.26	1.25	12	0.62	1624.00	21070.00	41350	20240628	-36.15	24500	20240805	7.76	41350	-36.15	20240628	24500	7.76	20240805	41350	-36.15	20240628	24500	7.76	20240805	2.61	N	272290	500	101 억	3528999	N	N	126	N	N
59	20240912	151007	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26500	950	2	3.72	2779053650	105305	89.67	25950	26600	25950	33200	17900	25550	26390.52	17.45	33458	26383	25966	25683	25266	24983	25825	25125	101	7650	500	18900	50	1	20227658	5360	16.32	1.26	12	0.52	1624.00	21070.00	41350	20240628	-35.91	24500	20240805	8.16	41350	-35.91	20240628	24500	8.16	20240805	41350	-35.91	20240628	24500	8.16	20240805	2.61	N	272290	500	101 억	3528999	N	N	366	N	N
60	20240912	141011	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26600	1050	2	4.11	2330021350	88386	75.26	25950	26600	25950	33200	17900	25550	26361.88	17.45	29088	26383	25966	25683	25266	24983	25825	25125	101	7650	500	18900	50	1	20227658	5381	16.38	1.26	12	0.44	1624.00	21070.00	41350	20240628	-35.67	24500	20240805	8.57	41350	-35.67	20240628	24500	8.57	20240805	41350	-35.67	20240628	24500	8.57	20240805	2.61	N	272290	500	101 억	3528999	N	N	366	N	N
61	20240912	131003	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26450	900	2	3.52	1818771350	69099	58.84	25950	26500	25950	33200	17900	25550	26321.24	17.45	25437	26383	25966	25683	25266	24983	25825	25125	101	7650	500	18900	50	1	20227658	5350	16.29	1.26	12	0.34	1624.00	21070.00	41350	20240628	-36.03	24500	20240805	7.96	41350	-36.03	20240628	24500	7.96	20240805	41350	-36.03	20240628	24500	7.96	20240805	2.61	N	272290	500	101 억	3528999	N	N	366	N	N
62	20240912	121001	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26250	700	2	2.74	1572858650	59770	50.89	25950	26500	25950	33200	17900	25550	26315.19	17.45	20855	26383	25966	25683	25266	24983	25825	25125	101	7650	500	18900	50	1	20227658	5310	16.16	1.25	12	0.30	1624.00	21070.00	41350	20240628	-36.52	24500	20240805	7.14	41350	-36.52	20240628	24500	7.14	20240805	41350	-36.52	20240628	24500	7.14	20240805	2.61	N	272290	500	101 억	3528999	N	N	366	N	N
63	20240912	111002	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26200	650	2	2.54	1427802200	54235	46.18	25950	26500	25950	33200	17900	25550	26326.21	17.45	18137	26383	25966	25683	25266	24983	25825	25125	101	7650	500	18900	50	1	20227658	5300	16.13	1.24	12	0.27	1624.00	21070.00	41350	20240628	-36.64	24500	20240805	6.94	41350	-36.64	20240628	24500	6.94	20240805	41350	-36.64	20240628	24500	6.94	20240805	2.61	N	272290	500	101 억	3528999	N	N	366	N	N
64	20240912	101004	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26300	750	2	2.94	1199736900	45542	38.78	25950	26500	25950	33200	17900	25550	26343.53	17.45	16534	26383	25966	25683	25266	24983	25825	25125	101	7650	500	18900	50	1	20227658	5320	16.19	1.25	12	0.23	1624.00	21070.00	41350	20240628	-36.40	24500	20240805	7.35	41350	-36.40	20240628	24500	7.35	20240805	41350	-36.40	20240628	24500	7.35	20240805	2.61	N	272290	500	101 억	3528999	N	N	366	N	N
65	20240912	091002	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26450	900	2	3.52	504416800	19163	16.32	25950	26500	25950	33200	17900	25550	26322.43	17.45	10172	26383	25966	25683	25266	24983	25825	25125	101	7650	500	18900	50	1	20227658	5350	16.29	1.26	12	0.09	1624.00	21070.00	41350	20240628	-36.03	24500	20240805	7.96	41350	-36.03	20240628	24500	7.96	20240805	41350	-36.03	20240628	24500	7.96	20240805	2.61	N	272290	500	101 억	3528999	N	N	366	N	N
66	20240911	160942	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25550	-300	5	-1.16	2989864900	116621	78.50	25950	26100	25400	33600	18100	25850	25637.77	17.44	-1332	27183	26516	25933	25266	24683	26225	24975	101	7750	500	19120	50	1	20227658	5168	15.73	1.21	12	0.58	1624.00	21070.00	41350	20240628	-38.21	24500	20240805	4.29	41350	-38.21	20240628	24500	4.29	20240805	41350	-38.21	20240628	24500	4.29	20240805	2.68	N	272290	500	101 억	3527343	N	N	366	N	N
67	20240911	150948	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25500	-350	5	-1.35	2875308650	112135	75.48	25950	26100	25400	33600	18100	25850	25641.47	17.44	-2987	27183	26516	25933	25266	24683	26225	24975	101	7750	500	19120	50	1	20227658	5158	15.70	1.21	12	0.55	1624.00	21070.00	41350	20240628	-38.33	24500	20240805	4.08	41350	-38.33	20240628	24500	4.08	20240805	41350	-38.33	20240628	24500	4.08	20240805	2.68	N	272290	500	101 억	3527343	N	N	977	N	N
68	20240911	140951	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25600	-250	5	-0.97	1980975250	77082	51.89	25950	26100	25500	33600	18100	25850	25699.56	17.44	-3771	27183	26516	25933	25266	24683	26225	24975	101	7750	500	19120	50	1	20227658	5178	15.76	1.21	12	0.38	1624.00	21070.00	41350	20240628	-38.09	24500	20240805	4.49	41350	-38.09	20240628	24500	4.49	20240805	41350	-38.09	20240628	24500	4.49	20240805	2.68	N	272290	500	101 억	3527343	N	N	977	N	N
69	20240911	130947	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25650	-200	5	-0.77	1640309050	63770	42.92	25950	26100	25500	33600	18100	25850	25722.25	17.44	-3364	27183	26516	25933	25266	24683	26225	24975	101	7750	500	19120	50	1	20227658	5188	15.79	1.22	12	0.32	1624.00	21070.00	41350	20240628	-37.97	24500	20240805	4.69	41350	-37.97	20240628	24500	4.69	20240805	41350	-37.97	20240628	24500	4.69	20240805	2.68	N	272290	500	101 억	3527343	N	N	977	N	N
70	20240911	120950	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25650	-200	5	-0.77	1110255550	43144	29.04	25950	26100	25500	33600	18100	25850	25733.69	17.44	-5553	27183	26516	25933	25266	24683	26225	24975	101	7750	500	19120	50	1	20227658	5188	15.79	1.22	12	0.21	1624.00	21070.00	41350	20240628	-37.97	24500	20240805	4.69	41350	-37.97	20240628	24500	4.69	20240805	41350	-37.97	20240628	24500	4.69	20240805	2.68	N	272290	500	101 억	3527343	N	N	977	N	N
71	20240911	110942	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25600	-250	5	-0.97	742521700	28796	19.38	25950	26100	25500	33600	18100	25850	25785.56	17.44	-6063	27183	26516	25933	25266	24683	26225	24975	101	7750	500	19120	50	1	20227658	5178	15.76	1.21	12	0.14	1624.00	21070.00	41350	20240628	-38.09	24500	20240805	4.49	41350	-38.09	20240628	24500	4.49	20240805	41350	-38.09	20240628	24500	4.49	20240805	2.68	N	272290	500	101 억	3527343	N	N	977	N	N
72	20240911	100937	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25800	-50	5	-0.19	358995250	13855	9.33	25950	26100	25800	33600	18100	25850	25910.92	17.44	401	27183	26516	25933	25266	24683	26225	24975	101	7750	500	19120	50	1	20227658	5219	15.89	1.22	12	0.07	1624.00	21070.00	41350	20240628	-37.61	24500	20240805	5.31	41350	-37.61	20240628	24500	5.31	20240805	41350	-37.61	20240628	24500	5.31	20240805	2.68	N	272290	500	101 억	3527343	N	N	977	N	N
73	20240911	090953	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26000	150	2	0.58	85577300	3296	2.22	25950	26100	25800	33600	18100	25850	25964.33	17.44	-210	27183	26516	25933	25266	24683	26225	24975	101	7750	500	19120	50	1	20227658	5259	16.01	1.23	12	0.02	1624.00	21070.00	41350	20240628	-37.12	24500	20240805	6.12	41350	-37.12	20240628	24500	6.12	20240805	41350	-37.12	20240628	24500	6.12	20240805	2.68	N	272290	500	101 억	3527343	N	N	977	N	N
74	20240910	160941	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25850	-500	5	-1.90	3810085100	147609	145.37	26550	26600	25350	34250	18450	26350	25812.01	17.46	-11402	27583	26966	26083	25466	24583	27275	25775	101	7900	500	19490	50	1	20227658	5229	15.92	1.23	12	0.73	1624.00	21070.00	41350	20240628	-37.48	24500	20240805	5.51	41350	-37.48	20240628	24500	5.51	20240805	41350	-37.48	20240628	24500	5.51	20240805	2.68	N	272290	500	101 억	3531728	N	N	977	N	N
75	20240910	150951	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25850	-500	5	-1.90	3626377000	140492	138.36	26550	26600	25350	34250	18450	26350	25811.98	17.46	-13146	27583	26966	26083	25466	24583	27275	25775	101	7900	500	19490	50	1	20227658	5229	15.92	1.23	12	0.69	1624.00	21070.00	41350	20240628	-37.48	24500	20240805	5.51	41350	-37.48	20240628	24500	5.51	20240805	41350	-37.48	20240628	24500	5.51	20240805	2.68	N	272290	500	101 억	3531728	N	N	29	N	N
76	20240910	140943	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25700	-650	5	-2.47	2901158500	112419	110.71	26550	26600	25350	34250	18450	26350	25806.66	17.46	-21545	27583	26966	26083	25466	24583	27275	25775	101	7900	500	19490	50	1	20227658	5199	15.83	1.22	12	0.56	1624.00	21070.00	41350	20240628	-37.85	24500	20240805	4.90	41350	-37.85	20240628	24500	4.90	20240805	41350	-37.85	20240628	24500	4.90	20240805	2.68	N	272290	500	101 억	3531728	N	N	29	N	N
77	20240910	130943	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25350	-1000	5	-3.80	2458177500	95024	93.58	26550	26600	25350	34250	18450	26350	25869.02	17.46	-25213	27583	26966	26083	25466	24583	27275	25775	101	7900	500	19490	50	1	20227658	5128	15.61	1.20	12	0.47	1624.00	21070.00	41350	20240628	-38.69	24500	20240805	3.47	41350	-38.69	20240628	24500	3.47	20240805	41350	-38.69	20240628	24500	3.47	20240805	2.68	N	272290	500	101 억	3531728	N	N	29	N	N
78	20240910	120943	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25650	-700	5	-2.66	1867696150	71883	70.79	26550	26600	25600	34250	18450	26350	25982.45	17.46	-23257	27583	26966	26083	25466	24583	27275	25775	101	7900	500	19490	50	1	20227658	5188	15.79	1.22	12	0.36	1624.00	21070.00	41350	20240628	-37.97	24500	20240805	4.69	41350	-37.97	20240628	24500	4.69	20240805	41350	-37.97	20240628	24500	4.69	20240805	2.68	N	272290	500	101 억	3531728	N	N	29	N	N
79	20240910	110941	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25950	-400	5	-1.52	1343282000	51497	50.71	26550	26600	25850	34250	18450	26350	26084.67	17.46	-19825	27583	26966	26083	25466	24583	27275	25775	101	7900	500	19490	50	1	20227658	5249	15.98	1.23	12	0.25	1624.00	21070.00	41350	20240628	-37.24	24500	20240805	5.92	41350	-37.24	20240628	24500	5.92	20240805	41350	-37.24	20240628	24500	5.92	20240805	2.68	N	272290	500	101 억	3531728	N	N	29	N	N
80	20240910	100945	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26050	-300	5	-1.14	1065237950	40813	40.19	26550	26600	25850	34250	18450	26350	26100.46	17.46	-16706	27583	26966	26083	25466	24583	27275	25775	101	7900	500	19490	50	1	20227658	5269	16.04	1.24	12	0.20	1624.00	21070.00	41350	20240628	-37.00	24500	20240805	6.33	41350	-37.00	20240628	24500	6.33	20240805	41350	-37.00	20240628	24500	6.33	20240805	2.68	N	272290	500	101 억	3531728	N	N	29	N	N
81	20240910	090942	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26100	-250	5	-0.95	306376800	11643	11.47	26550	26600	26050	34250	18450	26350	26314.25	17.46	-7314	27583	26966	26083	25466	24583	27275	25775	101	7900	500	19490	50	1	20227658	5279	16.07	1.24	12	0.06	1624.00	21070.00	41350	20240628	-36.88	24500	20240805	6.53	41350	-36.88	20240628	24500	6.53	20240805	41350	-36.88	20240628	24500	6.53	20240805	2.68	N	272290	500	101 억	3531728	N	N	29	N	N
82	20240909	160924	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26350	250	2	0.96	2614511550	100755	59.84	25400	26700	25200	33900	18300	26100	25948.71	17.48	2714	27900	27000	26550	25650	25200	26775	25425	101	7800	500	19310	50	1	20227658	5330	16.23	1.25	12	0.50	1624.00	21070.00	41350	20240628	-36.28	24500	20240805	7.55	41350	-36.28	20240628	24500	7.55	20240805	41350	-36.28	20240628	24500	7.55	20240805	2.68	N	272290	500	101 억	3535765	N	N	29	N	N
83	20240909	150934	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26400	300	2	1.15	2478847350	95614	56.78	25400	26700	25200	33900	18300	26100	25925.57	17.48	1448	27900	27000	26550	25650	25200	26775	25425	101	7800	500	19310	50	1	20227658	5340	16.26	1.25	12	0.47	1624.00	21070.00	41350	20240628	-36.15	24500	20240805	7.76	41350	-36.15	20240628	24500	7.76	20240805	41350	-36.15	20240628	24500	7.76	20240805	2.68	N	272290	500	101 억	3535765	N	N	2	N	N
84	20240909	140935	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26700	600	2	2.30	2169210950	83928	49.84	25400	26700	25200	33900	18300	26100	25846.09	17.48	2240	27900	27000	26550	25650	25200	26775	25425	101	7800	500	19310	50	1	20227658	5401	16.44	1.27	12	0.41	1624.00	21070.00	41350	20240628	-35.43	24500	20240805	8.98	41350	-35.43	20240628	24500	8.98	20240805	41350	-35.43	20240628	24500	8.98	20240805	2.68	N	272290	500	101 억	3535765	N	N	2	N	N
85	20240909	130932	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26150	50	2	0.19	1694243450	65940	39.16	25400	26250	25200	33900	18300	26100	25693.71	17.48	6201	27900	27000	26550	25650	25200	26775	25425	101	7800	500	19310	50	1	20227658	5290	16.10	1.24	12	0.33	1624.00	21070.00	41350	20240628	-36.76	24500	20240805	6.73	41350	-36.76	20240628	24500	6.73	20240805	41350	-36.76	20240628	24500	6.73	20240805	2.68	N	272290	500	101 억	3535765	N	N	2	N	N
86	20240909	120928	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26150	50	2	0.19	1488784400	58074	34.49	25400	26200	25200	33900	18300	26100	25635.99	17.48	4823	27900	27000	26550	25650	25200	26775	25425	101	7800	500	19310	50	1	20227658	5290	16.10	1.24	12	0.29	1624.00	21070.00	41350	20240628	-36.76	24500	20240805	6.73	41350	-36.76	20240628	24500	6.73	20240805	41350	-36.76	20240628	24500	6.73	20240805	2.68	N	272290	500	101 억	3535765	N	N	2	N	N
87	20240909	110930	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25900	-200	5	-0.77	1278777100	50009	29.70	25400	26000	25200	33900	18300	26100	25570.94	17.48	3872	27900	27000	26550	25650	25200	26775	25425	101	7800	500	19310	50	1	20227658	5239	15.95	1.23	12	0.25	1624.00	21070.00	41350	20240628	-37.36	24500	20240805	5.71	41350	-37.36	20240628	24500	5.71	20240805	41350	-37.36	20240628	24500	5.71	20240805	2.68	N	272290	500	101 억	3535765	N	N	2	N	N
88	20240909	100931	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25650	-450	5	-1.72	924714600	36270	21.54	25400	25800	25200	33900	18300	26100	25495.30	17.48	-767	27900	27000	26550	25650	25200	26775	25425	101	7800	500	19310	50	1	20227658	5188	15.79	1.22	12	0.18	1624.00	21070.00	41350	20240628	-37.97	24500	20240805	4.69	41350	-37.97	20240628	24500	4.69	20240805	41350	-37.97	20240628	24500	4.69	20240805	2.68	N	272290	500	101 억	3535765	N	N	2	N	N
89	20240909	090926	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25500	-600	5	-2.30	376279550	14826	8.81	25400	25700	25200	33900	18300	26100	25379.71	17.48	4491	27900	27000	26550	25650	25200	26775	25425	101	7800	500	19310	50	1	20227658	5158	15.70	1.21	12	0.07	1624.00	21070.00	41350	20240628	-38.33	24500	20240805	4.08	41350	-38.33	20240628	24500	4.08	20240805	41350	-38.33	20240628	24500	4.08	20240805	2.68	N	272290	500	101 억	3535765	N	N	2	N	N
90	20240906	160913	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26100	-950	5	-3.51	4365669300	165881	99.31	27000	27450	26100	35150	18950	27050	26317.49	17.81	-52209	28283	27666	27233	26616	26183	27975	26925	101	8100	500	20010	50	1	20227658	5279	16.07	1.24	12	0.82	1624.00	21070.00	41350	20240628	-36.88	24500	20240805	6.53	41350	-36.88	20240628	24500	6.53	20240805	41350	-36.88	20240628	24500	6.53	20240805	2.75	N	272290	500	101 억	3602491	N	N	2	N	N
91	20240906	150928	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26150	-900	5	-3.33	4013712850	152410	91.25	27000	27450	26100	35150	18950	27050	26334.27	17.81	-50550	28283	27666	27233	26616	26183	27975	26925	101	8100	500	20010	50	1	20227658	5290	16.10	1.24	12	0.75	1624.00	21070.00	41350	20240628	-36.76	24500	20240805	6.73	41350	-36.76	20240628	24500	6.73	20240805	41350	-36.76	20240628	24500	6.73	20240805	2.75	N	272290	500	101 억	3602491	N	N	1	N	N
92	20240906	140937	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26150	-900	5	-3.33	3493579800	132537	79.35	27000	27450	26100	35150	18950	27050	26358.50	17.81	-47957	28283	27666	27233	26616	26183	27975	26925	101	8100	500	20010	50	1	20227658	5290	16.10	1.24	12	0.66	1624.00	21070.00	41350	20240628	-36.76	24500	20240805	6.73	41350	-36.76	20240628	24500	6.73	20240805	41350	-36.76	20240628	24500	6.73	20240805	2.75	N	272290	500	101 억	3602491	N	N	1	N	N
93	20240906	130929	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26250	-800	5	-2.96	2919148400	110603	66.22	27000	27450	26100	35150	18950	27050	26392.14	17.81	-42068	28283	27666	27233	26616	26183	27975	26925	101	8100	500	20010	50	1	20227658	5310	16.16	1.25	12	0.55	1624.00	21070.00	41350	20240628	-36.52	24500	20240805	7.14	41350	-36.52	20240628	24500	7.14	20240805	41350	-36.52	20240628	24500	7.14	20240805	2.75	N	272290	500	101 억	3602491	N	N	1	N	N
94	20240906	120929	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26250	-800	5	-2.96	2460437500	93083	55.73	27000	27450	26100	35150	18950	27050	26431.73	17.81	-37736	28283	27666	27233	26616	26183	27975	26925	101	8100	500	20010	50	1	20227658	5310	16.16	1.25	12	0.46	1624.00	21070.00	41350	20240628	-36.52	24500	20240805	7.14	41350	-36.52	20240628	24500	7.14	20240805	41350	-36.52	20240628	24500	7.14	20240805	2.75	N	272290	500	101 억	3602491	N	N	1	N	N
95	20240906	110931	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26300	-750	5	-2.77	2073798450	78331	46.90	27000	27450	26150	35150	18950	27050	26473.71	17.81	-31941	28283	27666	27233	26616	26183	27975	26925	101	8100	500	20010	50	1	20227658	5320	16.19	1.25	12	0.39	1624.00	21070.00	41350	20240628	-36.40	24500	20240805	7.35	41350	-36.40	20240628	24500	7.35	20240805	41350	-36.40	20240628	24500	7.35	20240805	2.75	N	272290	500	101 억	3602491	N	N	1	N	N
96	20240906	100925	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26300	-750	5	-2.77	1219658000	45791	27.42	27000	27450	26250	35150	18950	27050	26633.96	17.81	-16487	28283	27666	27233	26616	26183	27975	26925	101	8100	500	20010	50	1	20227658	5320	16.19	1.25	12	0.23	1624.00	21070.00	41350	20240628	-36.40	24500	20240805	7.35	41350	-36.40	20240628	24500	7.35	20240805	41350	-36.40	20240628	24500	7.35	20240805	2.75	N	272290	500	101 억	3602491	N	N	1	N	N
97	20240906	090928	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27050	0	3	0.00	186145150	6858	4.11	27000	27450	27000	35150	18950	27050	27144.85	17.81	-1517	28283	27666	27233	26616	26183	27975	26925	101	8100	500	20010	50	1	20227658	5472	16.66	1.28	12	0.03	1624.00	21070.00	41350	20240628	-34.58	24500	20240805	10.41	41350	-34.58	20240628	24500	10.41	20240805	41350	-34.58	20240628	24500	10.41	20240805	2.75	N	272290	500	101 억	3602491	N	N	1	N	N
98	20240905	160912	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27050	250	2	0.93	4532666750	165837	92.06	26800	27850	26800	34800	18800	26800	27332.11	17.84	14903	27733	27266	26883	26416	26033	27075	26225	101	8000	500	19830	50	1	20227658	5472	16.66	1.28	12	0.82	1624.00	21070.00	41350	20240628	-34.58	24500	20240805	10.41	41350	-34.58	20240628	24500	10.41	20240805	41350	-34.58	20240628	24500	10.41	20240805	2.74	N	272290	500	101 억	3607763	N	N	1	N	N
99	20240905	150928	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27200	400	2	1.49	4345821900	158943	88.24	26800	27850	26800	34800	18800	26800	27342.02	17.84	14955	27733	27266	26883	26416	26033	27075	26225	101	8000	500	19830	50	1	20227658	5502	16.75	1.29	12	0.79	1624.00	21070.00	41350	20240628	-34.22	24500	20240805	11.02	41350	-34.22	20240628	24500	11.02	20240805	41350	-34.22	20240628	24500	11.02	20240805	2.74	N	272290	500	101 억	3607763	N	N	284	N	N
100	20240905	140923	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27000	200	2	0.75	3953051150	144468	80.20	26800	27850	26800	34800	18800	26800	27362.81	17.84	8986	27733	27266	26883	26416	26033	27075	26225	101	8000	500	19830	50	1	20227658	5461	16.63	1.28	12	0.71	1624.00	21070.00	41350	20240628	-34.70	24500	20240805	10.20	41350	-34.70	20240628	24500	10.20	20240805	41350	-34.70	20240628	24500	10.20	20240805	2.74	N	272290	500	101 억	3607763	N	N	284	N	N
101	20240905	130923	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26900	100	2	0.37	3291262150	119963	66.60	26800	27850	26800	34800	18800	26800	27435.64	17.84	14226	27733	27266	26883	26416	26033	27075	26225	101	8000	500	19830	50	1	20227658	5441	16.56	1.28	12	0.59	1624.00	21070.00	41350	20240628	-34.95	24500	20240805	9.80	41350	-34.95	20240628	24500	9.80	20240805	41350	-34.95	20240628	24500	9.80	20240805	2.74	N	272290	500	101 억	3607763	N	N	284	N	N
102	20240905	120923	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27150	350	2	1.31	2880316750	104722	58.13	26800	27850	26800	34800	18800	26800	27504.41	17.84	16688	27733	27266	26883	26416	26033	27075	26225	101	8000	500	19830	50	1	20227658	5492	16.72	1.29	12	0.52	1624.00	21070.00	41350	20240628	-34.34	24500	20240805	10.82	41350	-34.34	20240628	24500	10.82	20240805	41350	-34.34	20240628	24500	10.82	20240805	2.74	N	272290	500	101 억	3607763	N	N	284	N	N
103	20240905	110920	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27250	450	2	1.68	2107341300	76492	42.46	26800	27850	26800	34800	18800	26800	27549.83	17.84	19574	27733	27266	26883	26416	26033	27075	26225	101	8000	500	19830	50	1	20227658	5512	16.78	1.29	12	0.38	1624.00	21070.00	41350	20240628	-34.10	24500	20240805	11.22	41350	-34.10	20240628	24500	11.22	20240805	41350	-34.10	20240628	24500	11.22	20240805	2.74	N	272290	500	101 억	3607763	N	N	284	N	N
104	20240905	100920	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27700	900	2	3.36	1589372600	57748	32.06	26800	27850	26800	34800	18800	26800	27522.56	17.84	23939	27733	27266	26883	26416	26033	27075	26225	101	8000	500	19830	50	1	20227658	5603	17.06	1.31	12	0.29	1624.00	21070.00	41350	20240628	-33.01	24500	20240805	13.06	41350	-33.01	20240628	24500	13.06	20240805	41350	-33.01	20240628	24500	13.06	20240805	2.74	N	272290	500	101 억	3607763	N	N	284	N	N
105	20240905	090928	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27000	200	2	0.75	91516900	3394	1.88	26800	27050	26800	34800	18800	26800	26964.32	17.84	-398	27733	27266	26883	26416	26033	27075	26225	101	8000	500	19830	50	1	20227658	5461	16.63	1.28	12	0.02	1624.00	21070.00	41350	20240628	-34.70	24500	20240805	10.20	41350	-34.70	20240628	24500	10.20	20240805	41350	-34.70	20240628	24500	10.20	20240805	2.74	N	272290	500	101 억	3607763	N	N	284	N	N
106	20240904	160903	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26800	-1150	5	-4.11	4808352200	179238	183.58	27050	27350	26500	36300	19600	27950	26826.66	17.91	-12599	28983	28466	28133	27616	27283	28300	27450	101	8350	500	20680	50	1	20227658	5421	16.50	1.27	12	0.89	1624.00	21070.00	41350	20240628	-35.19	24500	20240805	9.39	41350	-35.19	20240628	24500	9.39	20240805	41350	-35.19	20240628	24500	9.39	20240805	2.77	N	272290	500	101 억	3622252	N	N	284	N	N
107	20240904	150911	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26600	-1350	5	-4.83	4598853600	171407	175.56	27050	27350	26500	36300	19600	27950	26830.02	17.91	-10591	28983	28466	28133	27616	27283	28300	27450	101	8350	500	20680	50	1	20227658	5381	16.38	1.26	12	0.85	1624.00	21070.00	41350	20240628	-35.67	24500	20240805	8.57	41350	-35.67	20240628	24500	8.57	20240805	41350	-35.67	20240628	24500	8.57	20240805	2.77	N	272290	500	101 억	3622252	N	N	0	N	N
108	20240904	140915	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26600	-1350	5	-4.83	3757305450	139886	143.28	27050	27350	26500	36300	19600	27950	26859.76	17.91	-8567	28983	28466	28133	27616	27283	28300	27450	101	8350	500	20680	50	1	20227658	5381	16.38	1.26	12	0.69	1624.00	21070.00	41350	20240628	-35.67	24500	20240805	8.57	41350	-35.67	20240628	24500	8.57	20240805	41350	-35.67	20240628	24500	8.57	20240805	2.77	N	272290	500	101 억	3622252	N	N	0	N	N
109	20240904	130912	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26850	-1100	5	-3.94	3247361700	120791	123.72	27050	27350	26500	36300	19600	27950	26884.13	17.91	-5453	28983	28466	28133	27616	27283	28300	27450	101	8350	500	20680	50	1	20227658	5431	16.53	1.27	12	0.60	1624.00	21070.00	41350	20240628	-35.07	24500	20240805	9.59	41350	-35.07	20240628	24500	9.59	20240805	41350	-35.07	20240628	24500	9.59	20240805	2.77	N	272290	500	101 억	3622252	N	N	0	N	N
110	20240904	120910	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27000	-950	5	-3.40	2773880000	103129	105.63	27050	27350	26500	36300	19600	27950	26897.18	17.91	-7652	28983	28466	28133	27616	27283	28300	27450	101	8350	500	20680	50	1	20227658	5461	16.63	1.28	12	0.51	1624.00	21070.00	41350	20240628	-34.70	24500	20240805	10.20	41350	-34.70	20240628	24500	10.20	20240805	41350	-34.70	20240628	24500	10.20	20240805	2.77	N	272290	500	101 억	3622252	N	N	0	N	N
111	20240904	110906	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27000	-950	5	-3.40	2471499250	91918	94.15	27050	27350	26500	36300	19600	27950	26888.08	17.91	-8085	28983	28466	28133	27616	27283	28300	27450	101	8350	500	20680	50	1	20227658	5461	16.63	1.28	12	0.45	1624.00	21070.00	41350	20240628	-34.70	24500	20240805	10.20	41350	-34.70	20240628	24500	10.20	20240805	41350	-34.70	20240628	24500	10.20	20240805	2.77	N	272290	500	101 억	3622252	N	N	0	N	N
112	20240904	100909	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26750	-1200	5	-4.29	1687917700	62784	64.31	27050	27350	26500	36300	19600	27950	26884.50	17.91	-2337	28983	28466	28133	27616	27283	28300	27450	101	8350	500	20680	50	1	20227658	5411	16.47	1.27	12	0.31	1624.00	21070.00	41350	20240628	-35.31	24500	20240805	9.18	41350	-35.31	20240628	24500	9.18	20240805	41350	-35.31	20240628	24500	9.18	20240805	2.77	N	272290	500	101 억	3622252	N	N	0	N	N
113	20240904	090913	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27100	-850	5	-3.04	527169350	19518	19.99	27050	27350	26500	36300	19600	27950	27009.35	17.91	6647	28983	28466	28133	27616	27283	28300	27450	101	8350	500	20680	50	1	20227658	5482	16.69	1.29	12	0.10	1624.00	21070.00	41350	20240628	-34.46	24500	20240805	10.61	41350	-34.46	20240628	24500	10.61	20240805	41350	-34.46	20240628	24500	10.61	20240805	2.77	N	272290	500	101 억	3622252	N	N	0	N	N
114	20240903	160856	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27950	-650	5	-2.27	2720871700	96798	65.20	28600	28650	27800	37150	20050	28600	28109.22	18.05	-34432	29333	28966	28583	28216	27833	28775	28025	101	8550	500	21160	50	1	20227658	5654	17.21	1.33	12	0.48	1624.00	21070.00	41350	20240628	-32.41	24500	20240805	14.08	41350	-32.41	20240628	24500	14.08	20240805	41350	-32.41	20240628	24500	14.08	20240805	2.69	N	272290	500	101 억	3652079	N	N	558	N	N
115	20240903	150905	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27950	-650	5	-2.27	2633647900	93678	63.10	28600	28650	27800	37150	20050	28600	28113.84	18.05	-33796	29333	28966	28583	28216	27833	28775	28025	101	8550	500	21160	50	1	20227658	5654	17.21	1.33	12	0.46	1624.00	21070.00	41350	20240628	-32.41	24500	20240805	14.08	41350	-32.41	20240628	24500	14.08	20240805	41350	-32.41	20240628	24500	14.08	20240805	2.69	N	272290	500	101 억	3652079	N	N	558	N	N
116	20240903	140906	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28150	-450	5	-1.57	2343912750	83333	56.13	28600	28650	27800	37150	20050	28600	28127.07	18.05	-29320	29333	28966	28583	28216	27833	28775	28025	101	8550	500	21160	50	1	20227658	5694	17.33	1.34	12	0.41	1624.00	21070.00	41350	20240628	-31.92	24500	20240805	14.90	41350	-31.92	20240628	24500	14.90	20240805	41350	-31.92	20240628	24500	14.90	20240805	2.69	N	272290	500	101 억	3652079	N	N	558	N	N
117	20240903	130906	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28000	-600	5	-2.10	1655294850	58704	39.54	28600	28650	27950	37150	20050	28600	28197.31	18.05	-20917	29333	28966	28583	28216	27833	28775	28025	101	8550	500	21160	50	1	20227658	5664	17.24	1.33	12	0.29	1624.00	21070.00	41350	20240628	-32.29	24500	20240805	14.29	41350	-32.29	20240628	24500	14.29	20240805	41350	-32.29	20240628	24500	14.29	20240805	2.69	N	272290	500	101 억	3652079	N	N	558	N	N
118	20240903	120854	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28050	-550	5	-1.92	1260295750	44628	30.06	28600	28650	28050	37150	20050	28600	28240.02	18.05	-13417	29333	28966	28583	28216	27833	28775	28025	101	8550	500	21160	50	1	20227658	5674	17.27	1.33	12	0.22	1624.00	21070.00	41350	20240628	-32.16	24500	20240805	14.49	41350	-32.16	20240628	24500	14.49	20240805	41350	-32.16	20240628	24500	14.49	20240805	2.69	N	272290	500	101 억	3652079	N	N	558	N	N
119	20240903	110854	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28150	-450	5	-1.57	1028873600	36404	24.52	28600	28650	28050	37150	20050	28600	28262.65	18.05	-7597	29333	28966	28583	28216	27833	28775	28025	101	8550	500	21160	50	1	20227658	5694	17.33	1.34	12	0.18	1624.00	21070.00	41350	20240628	-31.92	24500	20240805	14.90	41350	-31.92	20240628	24500	14.90	20240805	41350	-31.92	20240628	24500	14.90	20240805	2.69	N	272290	500	101 억	3652079	N	N	558	N	N
120	20240903	100854	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28250	-350	5	-1.22	648038550	22866	15.40	28600	28650	28200	37150	20050	28600	28340.70	18.05	143	29333	28966	28583	28216	27833	28775	28025	101	8550	500	21160	50	1	20227658	5714	17.40	1.34	12	0.11	1624.00	21070.00	41350	20240628	-31.68	24500	20240805	15.31	41350	-31.68	20240628	24500	15.31	20240805	41350	-31.68	20240628	24500	15.31	20240805	2.69	N	272290	500	101 억	3652079	N	N	558	N	N
121	20240903	090856	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28450	-150	5	-0.52	73443900	2573	1.73	28600	28650	28450	37150	20050	28600	28544.07	18.05	-993	29333	28966	28583	28216	27833	28775	28025	101	8550	500	21160	50	1	20227658	5755	17.52	1.35	12	0.01	1624.00	21070.00	41350	20240628	-31.20	24500	20240805	16.12	41350	-31.20	20240628	24500	16.12	20240805	41350	-31.20	20240628	24500	16.12	20240805	2.69	N	272290	500	101 억	3652079	N	N	558	N	N
122	20240902	160847	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28600	-400	5	-1.38	4185877400	146628	64.48	28950	28950	28200	37700	20300	29000	28547.55	18.08	-15604	30733	29866	28433	27566	26133	30300	28000	101	8700	500	21460	50	1	20227658	5785	17.61	1.36	12	0.72	1624.00	21070.00	41350	20240628	-30.83	24500	20240805	16.73	41350	-30.83	20240628	24500	16.73	20240805	41350	-30.83	20240628	24500	16.73	20240805	2.65	N	272290	500	101 억	3656737	N	N	558	N	N
123	20240902	150900	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28550	-450	5	-1.55	4019757750	140813	61.92	28950	28950	28200	37700	20300	29000	28546.78	18.08	-13945	30733	29866	28433	27566	26133	30300	28000	101	8700	500	21460	50	1	20227658	5775	17.58	1.36	12	0.70	1624.00	21070.00	41350	20240628	-30.96	24500	20240805	16.53	41350	-30.96	20240628	24500	16.53	20240805	41350	-30.96	20240628	24500	16.53	20240805	2.65	N	272290	500	101 억	3656737	N	N	23	N	N
124	20240902	140858	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28850	-150	5	-0.52	3551195850	124441	54.72	28950	28950	28200	37700	20300	29000	28537.19	18.08	-11171	30733	29866	28433	27566	26133	30300	28000	101	8700	500	21460	50	1	20227658	5836	17.76	1.37	12	0.62	1624.00	21070.00	41350	20240628	-30.23	24500	20240805	17.76	41350	-30.23	20240628	24500	17.76	20240805	41350	-30.23	20240628	24500	17.76	20240805	2.65	N	272290	500	101 억	3656737	N	N	23	N	N
125	20240902	130854	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28600	-400	5	-1.38	2647420900	92898	40.85	28950	28950	28200	37700	20300	29000	28498.15	18.08	-8734	30733	29866	28433	27566	26133	30300	28000	101	8700	500	21460	50	1	20227658	5785	17.61	1.36	12	0.46	1624.00	21070.00	41350	20240628	-30.83	24500	20240805	16.73	41350	-30.83	20240628	24500	16.73	20240805	41350	-30.83	20240628	24500	16.73	20240805	2.65	N	272290	500	101 억	3656737	N	N	23	N	N
126	20240902	120858	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28600	-400	5	-1.38	2287247550	80283	35.31	28950	28950	28200	37700	20300	29000	28489.81	18.08	-5175	30733	29866	28433	27566	26133	30300	28000	101	8700	500	21460	50	1	20227658	5785	17.61	1.36	12	0.40	1624.00	21070.00	41350	20240628	-30.83	24500	20240805	16.73	41350	-30.83	20240628	24500	16.73	20240805	41350	-30.83	20240628	24500	16.73	20240805	2.65	N	272290	500	101 억	3656737	N	N	23	N	N
127	20240902	110848	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28400	-600	5	-2.07	1872559950	65749	28.91	28950	28950	28200	37700	20300	29000	28480.43	18.08	1204	30733	29866	28433	27566	26133	30300	28000	101	8700	500	21460	50	1	20227658	5745	17.49	1.35	12	0.33	1624.00	21070.00	41350	20240628	-31.32	24500	20240805	15.92	41350	-31.32	20240628	24500	15.92	20240805	41350	-31.32	20240628	24500	15.92	20240805	2.65	N	272290	500	101 억	3656737	N	N	23	N	N
128	20240902	100848	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28450	-550	5	-1.90	1272534150	44735	19.67	28950	28950	28200	37700	20300	29000	28446.05	18.08	4537	30733	29866	28433	27566	26133	30300	28000	101	8700	500	21460	50	1	20227658	5755	17.52	1.35	12	0.22	1624.00	21070.00	41350	20240628	-31.20	24500	20240805	16.12	41350	-31.20	20240628	24500	16.12	20240805	41350	-31.20	20240628	24500	16.12	20240805	2.65	N	272290	500	101 억	3656737	N	N	23	N	N
129	20240902	090843	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28500	-500	5	-1.72	341724350	11917	5.24	28950	28950	28400	37700	20300	29000	28675.37	18.08	-783	30733	29866	28433	27566	26133	30300	28000	101	8700	500	21460	50	1	20227658	5765	17.55	1.35	12	0.06	1624.00	21070.00	41350	20240628	-31.08	24500	20240805	16.33	41350	-31.08	20240628	24500	16.33	20240805	41350	-31.08	20240628	24500	16.33	20240805	2.65	N	272290	500	101 억	3656737	N	N	23	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History