KissMeData/393890/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

81 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	foreignNetBuyingQuantity	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	20231130	161317	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41400	650	2	1.60	6004928750	145106	65.37	40600	41900	40250	52900	28550	40750	41383.07	8.94	-182	3461	42383	41566	40833	40016	39283	41200	39650	168	12150	500	30150	50	1	33696518	13950	21.41	1.49	12	0.43	1934.00	27737.00	87700	20230801	-52.79	38300	20231113	8.09	87700	-52.79	20230801	38300	8.09	20231113	87700	-52.79	20230801	38300	8.09	20231113	1.02	N	393890	500	168 억	3011751	N	N	1535	N	N
3	20231130	151315	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41200	450	2	1.10	5324279650	128635	57.95	40600	41900	40250	52900	28550	40750	41390.72	8.94	-182	-501	42383	41566	40833	40016	39283	41200	39650	168	12150	500	30150	50	1	33696518	13883	21.30	1.49	12	0.38	1934.00	27737.00	87700	20230801	-53.02	38300	20231113	7.57	87700	-53.02	20230801	38300	7.57	20231113	87700	-53.02	20230801	38300	7.57	20231113	1.02	N	393890	500	168 억	3011751	N	N	566	N	N
4	20231130	141311	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41500	750	2	1.84	4150064550	100217	45.15	40600	41900	40250	52900	28550	40750	41410.95	8.94	-182	-5919	42383	41566	40833	40016	39283	41200	39650	168	12150	500	30150	50	1	33696518	13984	21.46	1.50	12	0.30	1934.00	27737.00	87700	20230801	-52.68	38300	20231113	8.36	87700	-52.68	20230801	38300	8.36	20231113	87700	-52.68	20230801	38300	8.36	20231113	1.02	N	393890	500	168 억	3011751	N	N	566	N	N
5	20231130	131311	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41550	800	2	1.96	3608101400	87159	39.26	40600	41900	40250	52900	28550	40750	41396.96	8.94	-182	-6419	42383	41566	40833	40016	39283	41200	39650	168	12150	500	30150	50	1	33696518	14001	21.48	1.50	12	0.26	1934.00	27737.00	87700	20230801	-52.62	38300	20231113	8.49	87700	-52.62	20230801	38300	8.49	20231113	87700	-52.62	20230801	38300	8.49	20231113	1.02	N	393890	500	168 억	3011751	N	N	566	N	N
6	20231130	121326	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41600	850	2	2.09	3227203100	78009	35.14	40600	41900	40250	52900	28550	40750	41369.82	8.94	-182	-4744	42383	41566	40833	40016	39283	41200	39650	168	12150	500	30150	50	1	33696518	14018	21.51	1.50	12	0.23	1934.00	27737.00	87700	20230801	-52.57	38300	20231113	8.62	87700	-52.57	20230801	38300	8.62	20231113	87700	-52.57	20230801	38300	8.62	20231113	1.02	N	393890	500	168 억	3011751	N	N	566	N	N
7	20231130	111319	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41650	900	2	2.21	2742877750	66381	29.90	40600	41900	40250	52900	28550	40750	41320.44	8.94	-182	-4398	42383	41566	40833	40016	39283	41200	39650	168	12150	500	30150	50	1	33696518	14035	21.54	1.50	12	0.20	1934.00	27737.00	87700	20230801	-52.51	38300	20231113	8.75	87700	-52.51	20230801	38300	8.75	20231113	87700	-52.51	20230801	38300	8.75	20231113	1.02	N	393890	500	168 억	3011751	N	N	566	N	N
8	20231130	101312	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41800	1050	2	2.58	1891335400	45967	20.71	40600	41800	40250	52900	28550	40750	41145.72	8.94	-182	-5842	42383	41566	40833	40016	39283	41200	39650	168	12150	500	30150	50	1	33696518	14085	21.61	1.51	12	0.14	1934.00	27737.00	87700	20230801	-52.34	38300	20231113	9.14	87700	-52.34	20230801	38300	9.14	20231113	87700	-52.34	20230801	38300	9.14	20231113	1.02	N	393890	500	168 억	3011751	N	N	566	N	N
9	20231130	091312	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40750	0	3	0.00	441992150	10911	4.92	40600	40850	40250	52900	28550	40750	40508.30	8.94	-182	-5103	42383	41566	40833	40016	39283	41200	39650	168	12150	500	30150	50	1	33696518	13731	21.07	1.47	12	0.03	1934.00	27737.00	87700	20230801	-53.53	38300	20231113	6.40	87700	-53.53	20230801	38300	6.40	20231113	87700	-53.53	20230801	38300	6.40	20231113	1.02	N	393890	500	168 억	3011751	N	N	566	N	N
10	20231129	161305	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40750	-50	5	-0.12	9024370850	220714	22.02	41650	41650	40100	53000	28600	40800	40887.25	8.88	0	-453	42266	41532	41066	40332	39866	41300	40100	168	12200	500	30190	50	1	33696518	13731	21.07	1.47	12	0.66	1934.00	27737.00	87700	20230801	-53.53	38300	20231113	6.40	87700	-53.53	20230801	38300	6.40	20231113	87700	-53.53	20230801	38300	6.40	20231113	1.12	N	393890	500	168 억	2991872	N	N	566	N	N
11	20231129	151317	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40800	0	3	0.00	8463719200	206962	20.64	41650	41650	40100	53000	28600	40800	40895.04	8.88	0	-1885	42266	41532	41066	40332	39866	41300	40100	168	12200	500	30190	50	1	33696518	13748	21.10	1.47	12	0.61	1934.00	27737.00	87700	20230801	-53.48	38300	20231113	6.53	87700	-53.48	20230801	38300	6.53	20231113	87700	-53.48	20230801	38300	6.53	20231113	1.12	N	393890	500	168 억	2991872	N	N	0	N	N
12	20231129	141309	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41350	550	2	1.35	5147662450	126114	12.58	41650	41650	40100	53000	28600	40800	40817.53	8.88	0	-19973	42266	41532	41066	40332	39866	41300	40100	168	12200	500	30190	50	1	33696518	13934	21.38	1.49	12	0.37	1934.00	27737.00	87700	20230801	-52.85	38300	20231113	7.96	87700	-52.85	20230801	38300	7.96	20231113	87700	-52.85	20230801	38300	7.96	20231113	1.12	N	393890	500	168 억	2991872	N	N	0	N	N
13	20231129	131311	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40900	100	2	0.25	3748148550	92163	9.19	41650	41650	40100	53000	28600	40800	40668.69	8.88	0	-23256	42266	41532	41066	40332	39866	41300	40100	168	12200	500	30190	50	1	33696518	13782	21.15	1.47	12	0.27	1934.00	27737.00	87700	20230801	-53.36	38300	20231113	6.79	87700	-53.36	20230801	38300	6.79	20231113	87700	-53.36	20230801	38300	6.79	20231113	1.12	N	393890	500	168 억	2991872	N	N	0	N	N
14	20231129	121312	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40850	50	2	0.12	3274859800	80576	8.04	41650	41650	40100	53000	28600	40800	40643.12	8.88	0	-24164	42266	41532	41066	40332	39866	41300	40100	168	12200	500	30190	50	1	33696518	13765	21.12	1.47	12	0.24	1934.00	27737.00	87700	20230801	-53.42	38300	20231113	6.66	87700	-53.42	20230801	38300	6.66	20231113	87700	-53.42	20230801	38300	6.66	20231113	1.12	N	393890	500	168 억	2991872	N	N	0	N	N
15	20231129	111313	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40550	-250	5	-0.61	2747035950	67605	6.74	41650	41650	40100	53000	28600	40800	40633.62	8.88	0	-26169	42266	41532	41066	40332	39866	41300	40100	168	12200	500	30190	50	1	33696518	13664	20.97	1.46	12	0.20	1934.00	27737.00	87700	20230801	-53.76	38300	20231113	5.87	87700	-53.76	20230801	38300	5.87	20231113	87700	-53.76	20230801	38300	5.87	20231113	1.12	N	393890	500	168 억	2991872	N	N	0	N	N
16	20231129	101310	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40500	-300	5	-0.74	2262567250	55661	5.55	41650	41650	40100	53000	28600	40800	40649.06	8.88	0	-27480	42266	41532	41066	40332	39866	41300	40100	168	12200	500	30190	50	1	33696518	13647	20.94	1.46	12	0.17	1934.00	27737.00	87700	20230801	-53.82	38300	20231113	5.74	87700	-53.82	20230801	38300	5.74	20231113	87700	-53.82	20230801	38300	5.74	20231113	1.12	N	393890	500	168 억	2991872	N	N	0	N	N
17	20231129	091304	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40550	-250	5	-0.61	909553650	22161	2.21	41650	41650	40250	53000	28600	40800	41042.99	8.88	0	-11389	42266	41532	41066	40332	39866	41300	40100	168	12200	500	30190	50	1	33696518	13664	20.97	1.46	12	0.07	1934.00	27737.00	87700	20230801	-53.76	38300	20231113	5.87	87700	-53.76	20230801	38300	5.87	20231113	87700	-53.76	20230801	38300	5.87	20231113	1.12	N	393890	500	168 억	2991872	N	N	0	N	N
18	20231128	161304	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40800	-300	5	-0.73	4250696500	103574	74.23	41100	41800	40600	53400	28800	41100	41042.14	6.18	-182	14671	42933	42016	41433	40516	39933	41725	40225	168	12300	500	30410	50	1	33696518	13748	21.10	1.47	12	0.31	1934.00	27737.00	87700	20230801	-53.48	38300	20231113	6.53	87700	-53.48	20230801	38300	6.53	20231113	87700	-53.48	20230801	38300	6.53	20231113	1.17	N	393890	500	168 억	2080878	N	N	621	N	N
19	20231128	151136	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40700	-400	5	-0.97	3883493800	94560	67.77	41100	41800	40650	53400	28800	41100	41069.10	6.18	-182	12590	42933	42016	41433	40516	39933	41725	40225	168	12300	500	30410	50	1	33696518	13714	21.04	1.47	12	0.28	1934.00	27737.00	87700	20230801	-53.59	38300	20231113	6.27	87700	-53.59	20230801	38300	6.27	20231113	87700	-53.59	20230801	38300	6.27	20231113	1.17	N	393890	500	168 억	2080878	N	N	621	N	N
20	20231128	141258	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41000	-100	5	-0.24	2840725700	68992	49.44	41100	41800	40850	53400	28800	41100	41174.71	6.18	-182	5206	42933	42016	41433	40516	39933	41725	40225	168	12300	500	30410	50	1	33696518	13816	21.20	1.48	12	0.20	1934.00	27737.00	87700	20230801	-53.25	38300	20231113	7.05	87700	-53.25	20230801	38300	7.05	20231113	87700	-53.25	20230801	38300	7.05	20231113	1.17	N	393890	500	168 억	2080878	N	N	621	N	N
21	20231128	131256	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41150	50	2	0.12	1740763400	42172	30.22	41100	41800	41100	53400	28800	41100	41277.71	6.18	-182	3626	42933	42016	41433	40516	39933	41725	40225	168	12300	500	30410	50	1	33696518	13866	21.28	1.48	12	0.13	1934.00	27737.00	87700	20230801	-53.08	38300	20231113	7.44	87700	-53.08	20230801	38300	7.44	20231113	87700	-53.08	20230801	38300	7.44	20231113	1.17	N	393890	500	168 억	2080878	N	N	621	N	N
22	20231128	121303	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41150	50	2	0.12	1449116650	35084	25.14	41100	41800	41100	53400	28800	41100	41304.21	6.18	-182	3102	42933	42016	41433	40516	39933	41725	40225	168	12300	500	30410	50	1	33696518	13866	21.28	1.48	12	0.10	1934.00	27737.00	87700	20230801	-53.08	38300	20231113	7.44	87700	-53.08	20230801	38300	7.44	20231113	87700	-53.08	20230801	38300	7.44	20231113	1.17	N	393890	500	168 억	2080878	N	N	621	N	N
23	20231128	111304	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41150	50	2	0.12	1172424900	28375	20.33	41100	41800	41100	53400	28800	41100	41318.95	6.18	-182	1423	42933	42016	41433	40516	39933	41725	40225	168	12300	500	30410	50	1	33696518	13866	21.28	1.48	12	0.08	1934.00	27737.00	87700	20230801	-53.08	38300	20231113	7.44	87700	-53.08	20230801	38300	7.44	20231113	87700	-53.08	20230801	38300	7.44	20231113	1.17	N	393890	500	168 억	2080878	N	N	621	N	N
24	20231128	101258	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41150	50	2	0.12	840099450	20303	14.55	41100	41800	41100	53400	28800	41100	41378.11	6.18	-182	2242	42933	42016	41433	40516	39933	41725	40225	168	12300	500	30410	50	1	33696518	13866	21.28	1.48	12	0.06	1934.00	27737.00	87700	20230801	-53.08	38300	20231113	7.44	87700	-53.08	20230801	38300	7.44	20231113	87700	-53.08	20230801	38300	7.44	20231113	1.17	N	393890	500	168 억	2080878	N	N	621	N	N
25	20231128	091258	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41750	650	2	1.58	247236550	5966	4.28	41100	41750	41100	53400	28800	41100	41440.98	6.18	-182	1967	42933	42016	41433	40516	39933	41725	40225	168	12300	500	30410	50	1	33696518	14068	21.59	1.51	12	0.02	1934.00	27737.00	87700	20230801	-52.39	38300	20231113	9.01	87700	-52.39	20230801	38300	9.01	20231113	87700	-52.39	20230801	38300	9.01	20231113	1.17	N	393890	500	168 억	2080878	N	N	621	N	N
26	20231127	161250	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41100	-800	5	-1.91	5750828250	138712	106.01	42000	42350	40850	54400	29350	41900	41459.32	6.13	-1	6666	43933	42916	42283	41266	40633	42600	40950	168	12500	500	31000	50	1	33696518	13849	21.25	1.48	12	0.41	1934.00	27737.00	87700	20230801	-53.14	38300	20231113	7.31	87700	-53.14	20230801	38300	7.31	20231113	87700	-53.14	20230801	38300	7.31	20231113	1.09	N	393890	500	168 억	2067010	N	N	621	N	N
27	20231127	151303	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40950	-950	5	-2.27	5381262900	129701	99.12	42000	42350	40850	54400	29350	41900	41489.76	6.13	-1	4662	43933	42916	42283	41266	40633	42600	40950	168	12500	500	31000	50	1	33696518	13799	21.17	1.48	12	0.38	1934.00	27737.00	87700	20230801	-53.31	38300	20231113	6.92	87700	-53.31	20230801	38300	6.92	20231113	87700	-53.31	20230801	38300	6.92	20231113	1.09	N	393890	500	168 억	2067010	N	N	49	N	N
28	20231127	141300	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41150	-750	5	-1.79	4108499800	98638	75.38	42000	42350	41100	54400	29350	41900	41652.30	6.13	-1	-7169	43933	42916	42283	41266	40633	42600	40950	168	12500	500	31000	50	1	33696518	13866	21.28	1.48	12	0.29	1934.00	27737.00	87700	20230801	-53.08	38300	20231113	7.44	87700	-53.08	20230801	38300	7.44	20231113	87700	-53.08	20230801	38300	7.44	20231113	1.09	N	393890	500	168 억	2067010	N	N	49	N	N
29	20231127	131304	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41350	-550	5	-1.31	3683191350	88313	67.49	42000	42350	41100	54400	29350	41900	41706.11	6.13	-1	-8335	43933	42916	42283	41266	40633	42600	40950	168	12500	500	31000	50	1	33696518	13934	21.38	1.49	12	0.26	1934.00	27737.00	87700	20230801	-52.85	38300	20231113	7.96	87700	-52.85	20230801	38300	7.96	20231113	87700	-52.85	20230801	38300	7.96	20231113	1.09	N	393890	500	168 억	2067010	N	N	49	N	N
30	20231127	121309	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41550	-350	5	-0.84	2556263900	61142	46.73	42000	42350	41550	54400	29350	41900	41808.64	6.13	-1	-7633	43933	42916	42283	41266	40633	42600	40950	168	12500	500	31000	50	1	33696518	14001	21.48	1.50	12	0.18	1934.00	27737.00	87700	20230801	-52.62	38300	20231113	8.49	87700	-52.62	20230801	38300	8.49	20231113	87700	-52.62	20230801	38300	8.49	20231113	1.09	N	393890	500	168 억	2067010	N	N	49	N	N
31	20231127	111247	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41750	-150	5	-0.36	2103694350	50279	38.42	42000	42350	41550	54400	29350	41900	41840.42	6.13	-1	-7092	43933	42916	42283	41266	40633	42600	40950	168	12500	500	31000	50	1	33696518	14068	21.59	1.51	12	0.15	1934.00	27737.00	87700	20230801	-52.39	38300	20231113	9.01	87700	-52.39	20230801	38300	9.01	20231113	87700	-52.39	20230801	38300	9.01	20231113	1.09	N	393890	500	168 억	2067010	N	N	49	N	N
32	20231127	101245	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42000	100	2	0.24	1571859400	37550	28.70	42000	42350	41550	54400	29350	41900	41860.44	6.13	-1	-5865	43933	42916	42283	41266	40633	42600	40950	168	12500	500	31000	50	1	33696518	14153	21.72	1.51	12	0.11	1934.00	27737.00	87700	20230801	-52.11	38300	20231113	9.66	87700	-52.11	20230801	38300	9.66	20231113	87700	-52.11	20230801	38300	9.66	20231113	1.09	N	393890	500	168 억	2067010	N	N	49	N	N
33	20231127	091248	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42000	100	2	0.24	397512600	9471	7.24	42000	42350	41600	54400	29350	41900	41971.56	6.13	-1	-2228	43933	42916	42283	41266	40633	42600	40950	168	12500	500	31000	50	1	33696518	14153	21.72	1.51	12	0.03	1934.00	27737.00	87700	20230801	-52.11	38300	20231113	9.66	87700	-52.11	20230801	38300	9.66	20231113	87700	-52.11	20230801	38300	9.66	20231113	1.09	N	393890	500	168 억	2067010	N	N	49	N	N
34	20231124	161242	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41900	-1350	5	-3.12	5480145300	129545	48.25	43300	43300	41650	56200	30300	43250	42303.85	6.21	117	-23801	46883	45066	42883	41066	38883	45975	41975	168	12950	500	32000	50	1	33696518	14119	21.66	1.51	12	0.38	1934.00	27737.00	87700	20230801	-52.22	38300	20231113	9.40	87700	-52.22	20230801	38300	9.40	20231113	87700	-52.22	20230801	38300	9.40	20231113	1.10	N	393890	500	168 억	2091263	N	N	49	N	N
35	20231124	151251	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41900	-1350	5	-3.12	5173893000	122231	45.52	43300	43300	41650	56200	30300	43250	42328.80	6.21	117	-23248	46883	45066	42883	41066	38883	45975	41975	168	12950	500	32000	50	1	33696518	14119	21.66	1.51	12	0.36	1934.00	27737.00	87700	20230801	-52.22	38300	20231113	9.40	87700	-52.22	20230801	38300	9.40	20231113	87700	-52.22	20230801	38300	9.40	20231113	1.10	N	393890	500	168 억	2091263	N	N	362	N	N
36	20231124	141246	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42150	-1100	5	-2.54	4229297250	99722	37.14	43300	43300	41650	56200	30300	43250	42410.87	6.21	117	-22037	46883	45066	42883	41066	38883	45975	41975	168	12950	500	32000	50	1	33696518	14203	21.79	1.52	12	0.30	1934.00	27737.00	87700	20230801	-51.94	38300	20231113	10.05	87700	-51.94	20230801	38300	10.05	20231113	87700	-51.94	20230801	38300	10.05	20231113	1.10	N	393890	500	168 억	2091263	N	N	362	N	N
37	20231124	131244	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42300	-950	5	-2.20	3350317500	78775	29.34	43300	43300	42000	56200	30300	43250	42530.20	6.21	117	-21359	46883	45066	42883	41066	38883	45975	41975	168	12950	500	32000	50	1	33696518	14254	21.87	1.53	12	0.23	1934.00	27737.00	87700	20230801	-51.77	38300	20231113	10.44	87700	-51.77	20230801	38300	10.44	20231113	87700	-51.77	20230801	38300	10.44	20231113	1.10	N	393890	500	168 억	2091263	N	N	362	N	N
38	20231124	121251	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42350	-900	5	-2.08	2982383050	70061	26.09	43300	43300	42000	56200	30300	43250	42568.37	6.21	117	-16020	46883	45066	42883	41066	38883	45975	41975	168	12950	500	32000	50	1	33696518	14270	21.90	1.53	12	0.21	1934.00	27737.00	87700	20230801	-51.71	38300	20231113	10.57	87700	-51.71	20230801	38300	10.57	20231113	87700	-51.71	20230801	38300	10.57	20231113	1.10	N	393890	500	168 억	2091263	N	N	362	N	N
39	20231124	111248	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42150	-1100	5	-2.54	2717817250	63792	23.76	43300	43300	42000	56200	30300	43250	42604.35	6.21	117	-14185	46883	45066	42883	41066	38883	45975	41975	168	12950	500	32000	50	1	33696518	14203	21.79	1.52	12	0.19	1934.00	27737.00	87700	20230801	-51.94	38300	20231113	10.05	87700	-51.94	20230801	38300	10.05	20231113	87700	-51.94	20230801	38300	10.05	20231113	1.10	N	393890	500	168 억	2091263	N	N	362	N	N
40	20231124	101251	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42700	-550	5	-1.27	1702848900	39796	14.82	43300	43300	42400	56200	30300	43250	42789.44	6.21	117	-11662	46883	45066	42883	41066	38883	45975	41975	168	12950	500	32000	50	1	33696518	14388	22.08	1.54	12	0.12	1934.00	27737.00	87700	20230801	-51.31	38300	20231113	11.49	87700	-51.31	20230801	38300	11.49	20231113	87700	-51.31	20230801	38300	11.49	20231113	1.10	N	393890	500	168 억	2091263	N	N	362	N	N
41	20231124	091242	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42550	-700	5	-1.62	712852800	16639	6.20	43300	43300	42500	56200	30300	43250	42842.26	6.21	117	-7819	46883	45066	42883	41066	38883	45975	41975	168	12950	500	32000	50	1	33696518	14338	22.00	1.53	12	0.05	1934.00	27737.00	87700	20230801	-51.48	38300	20231113	11.10	87700	-51.48	20230801	38300	11.10	20231113	87700	-51.48	20230801	38300	11.10	20231113	1.10	N	393890	500	168 억	2091263	N	N	362	N	N
42	20231123	161225	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	43250	2000	2	4.85	11579248250	267308	298.84	41250	44700	40700	53600	28900	41250	43318.16	6.27	468	-21546	42116	41682	41016	40582	39916	41900	40800	168	12350	500	30520	50	1	33696518	14574	22.36	1.56	12	0.79	1934.00	27737.00	87700	20230801	-50.68	38300	20231113	12.92	87700	-50.68	20230801	38300	12.92	20231113	87700	-50.68	20230801	38300	12.92	20231113	1.08	N	393890	500	168 억	2112021	N	N	362	N	N
43	20231123	151309	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42700	1450	2	3.52	10681330450	246490	275.56	41250	44700	40700	53600	28900	41250	43333.78	6.27	468	-10848	42116	41682	41016	40582	39916	41900	40800	168	12350	500	30520	50	1	33696518	14388	22.08	1.54	12	0.73	1934.00	27737.00	87700	20230801	-51.31	38300	20231113	11.49	87700	-51.31	20230801	38300	11.49	20231113	87700	-51.31	20230801	38300	11.49	20231113	1.08	N	393890	500	168 억	2112021	N	N	412	N	N
44	20231123	141310	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42500	1250	2	3.03	10033979750	231283	258.56	41250	44700	40700	53600	28900	41250	43384.05	6.27	468	-7763	42116	41682	41016	40582	39916	41900	40800	168	12350	500	30520	50	1	33696518	14321	21.98	1.53	12	0.69	1934.00	27737.00	87700	20230801	-51.54	38300	20231113	10.97	87700	-51.54	20230801	38300	10.97	20231113	87700	-51.54	20230801	38300	10.97	20231113	1.08	N	393890	500	168 억	2112021	N	N	412	N	N
45	20231123	131309	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42500	1250	2	3.03	9390234150	216151	241.65	41250	44700	40700	53600	28900	41250	43443.00	6.27	468	-6944	42116	41682	41016	40582	39916	41900	40800	168	12350	500	30520	50	1	33696518	14321	21.98	1.53	12	0.64	1934.00	27737.00	87700	20230801	-51.54	38300	20231113	10.97	87700	-51.54	20230801	38300	10.97	20231113	87700	-51.54	20230801	38300	10.97	20231113	1.08	N	393890	500	168 억	2112021	N	N	412	N	N
46	20231123	121247	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	43050	1800	2	4.36	8584509400	197346	220.62	41250	44700	40700	53600	28900	41250	43499.86	6.27	468	-5764	42116	41682	41016	40582	39916	41900	40800	168	12350	500	30520	50	1	33696518	14506	22.26	1.55	12	0.59	1934.00	27737.00	87700	20230801	-50.91	38300	20231113	12.40	87700	-50.91	20230801	38300	12.40	20231113	87700	-50.91	20230801	38300	12.40	20231113	1.08	N	393890	500	168 억	2112021	N	N	412	N	N
47	20231123	111319	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	43400	2150	2	5.21	7498301200	172170	192.48	41250	44700	40700	53600	28900	41250	43551.81	6.27	468	1677	42116	41682	41016	40582	39916	41900	40800	168	12350	500	30520	50	1	33696518	14624	22.44	1.56	12	0.51	1934.00	27737.00	87700	20230801	-50.51	38300	20231113	13.32	87700	-50.51	20230801	38300	13.32	20231113	87700	-50.51	20230801	38300	13.32	20231113	1.08	N	393890	500	168 억	2112021	N	N	412	N	N
48	20231123	101251	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	43750	2500	2	6.06	3270702450	76339	85.34	41250	43850	40700	53600	28900	41250	42844.58	6.27	468	10344	42116	41682	41016	40582	39916	41900	40800	168	12350	500	30520	50	1	33696518	14742	22.62	1.58	12	0.23	1934.00	27737.00	87700	20230801	-50.11	38300	20231113	14.23	87700	-50.11	20230801	38300	14.23	20231113	87700	-50.11	20230801	38300	14.23	20231113	1.08	N	393890	500	168 억	2112021	N	N	412	N	N
49	20231123	091244	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41450	200	2	0.48	186745050	4549	5.09	41250	41500	40700	53600	28900	41250	41051.63	6.27	468	-1934	42116	41682	41016	40582	39916	41900	40800	168	12350	500	30520	50	1	33696518	13967	21.43	1.49	12	0.01	1934.00	27737.00	87700	20230801	-52.74	38300	20231113	8.22	87700	-52.74	20230801	38300	8.22	20231113	87700	-52.74	20230801	38300	8.22	20231113	1.08	N	393890	500	168 억	2112021	N	N	412	N	N
50	20231122	161159	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41250	-250	5	-0.60	3653709700	89229	112.45	41050	41450	40350	53900	29050	41500	40946.78	6.21	-351	4178	42366	41932	41366	40932	40366	42000	41000	168	12400	500	30710	50	1	33696518	13900	21.33	1.49	12	0.26	1934.00	27737.00	87700	20230801	-52.96	38300	20231113	7.70	87700	-52.96	20230801	38300	7.70	20231113	87700	-52.96	20230801	38300	7.70	20231113	1.09	N	393890	500	168 억	2094081	N	N	412	N	N
51	20231122	151226	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41100	-400	5	-0.96	3212000850	78474	98.90	41050	41450	40350	53900	29050	41500	40930.15	6.21	-351	451	42366	41932	41366	40932	40366	42000	41000	168	12400	500	30710	50	1	33696518	13849	21.25	1.48	12	0.23	1934.00	27737.00	87700	20230801	-53.14	38300	20231113	7.31	87700	-53.14	20230801	38300	7.31	20231113	87700	-53.14	20230801	38300	7.31	20231113	1.09	N	393890	500	168 억	2094081	N	N	322	N	N
52	20231122	141215	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41350	-150	5	-0.36	2677666550	65503	82.55	41050	41450	40350	53900	29050	41500	40877.74	6.21	-351	-2077	42366	41932	41366	40932	40366	42000	41000	168	12400	500	30710	50	1	33696518	13934	21.38	1.49	12	0.19	1934.00	27737.00	87700	20230801	-52.85	38300	20231113	7.96	87700	-52.85	20230801	38300	7.96	20231113	87700	-52.85	20230801	38300	7.96	20231113	1.09	N	393890	500	168 억	2094081	N	N	322	N	N
53	20231122	131252	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41050	-450	5	-1.08	2386296650	58438	73.65	41050	41400	40350	53900	29050	41500	40833.72	6.21	-351	-5021	42366	41932	41366	40932	40366	42000	41000	168	12400	500	30710	50	1	33696518	13832	21.23	1.48	12	0.17	1934.00	27737.00	87700	20230801	-53.19	38300	20231113	7.18	87700	-53.19	20230801	38300	7.18	20231113	87700	-53.19	20230801	38300	7.18	20231113	1.09	N	393890	500	168 억	2094081	N	N	322	N	N
54	20231122	121302	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40950	-550	5	-1.33	2053331750	50317	63.41	41050	41400	40350	53900	29050	41500	40806.76	6.21	-351	-6051	42366	41932	41366	40932	40366	42000	41000	168	12400	500	30710	50	1	33696518	13799	21.17	1.48	12	0.15	1934.00	27737.00	87700	20230801	-53.31	38300	20231113	6.92	87700	-53.31	20230801	38300	6.92	20231113	87700	-53.31	20230801	38300	6.92	20231113	1.09	N	393890	500	168 억	2094081	N	N	322	N	N
55	20231122	111358	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40850	-650	5	-1.57	1800996750	44152	55.64	41050	41400	40350	53900	29050	41500	40789.48	6.21	-351	-7015	42366	41932	41366	40932	40366	42000	41000	168	12400	500	30710	50	1	33696518	13765	21.12	1.47	12	0.13	1934.00	27737.00	87700	20230801	-53.42	38300	20231113	6.66	87700	-53.42	20230801	38300	6.66	20231113	87700	-53.42	20230801	38300	6.66	20231113	1.09	N	393890	500	168 억	2094081	N	N	322	N	N
56	20231122	101315	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40750	-750	5	-1.81	1311141750	32160	40.53	41050	41400	40350	53900	29050	41500	40767.42	6.21	-351	-8155	42366	41932	41366	40932	40366	42000	41000	168	12400	500	30710	50	1	33696518	13731	21.07	1.47	12	0.10	1934.00	27737.00	87700	20230801	-53.53	38300	20231113	6.40	87700	-53.53	20230801	38300	6.40	20231113	87700	-53.53	20230801	38300	6.40	20231113	1.09	N	393890	500	168 억	2094081	N	N	322	N	N
57	20231122	091224	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41050	-450	5	-1.08	249506350	6080	7.66	41050	41400	40700	53900	29050	41500	41030.75	6.21	-351	12	42366	41932	41366	40932	40366	42000	41000	168	12400	500	30710	50	1	33696518	13832	21.23	1.48	12	0.02	1934.00	27737.00	87700	20230801	-53.19	38300	20231113	7.18	87700	-53.19	20230801	38300	7.18	20231113	87700	-53.19	20230801	38300	7.18	20231113	1.09	N	393890	500	168 억	2094081	N	N	322	N	N
58	20231121	161216	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41500	50	2	0.12	3217949200	77660	52.84	41500	41800	40800	53800	29050	41450	41436.29	6.20	-999	-3732	43950	42700	41400	40150	38850	43325	40775	168	12350	500	30670	50	1	33696518	13984	21.46	1.50	12	0.23	1934.00	27737.00	87700	20230801	-52.68	38300	20231113	8.36	87700	-52.68	20230801	38300	8.36	20231113	87700	-52.68	20230801	38300	8.36	20231113	1.03	N	393890	500	168 억	2090722	N	N	322	N	N
59	20231121	151220	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41500	50	2	0.12	3003574200	72493	49.32	41500	41800	40800	53800	29050	41450	41432.60	6.20	-999	-2745	43950	42700	41400	40150	38850	43325	40775	168	12350	500	30670	50	1	33696518	13984	21.46	1.50	12	0.22	1934.00	27737.00	87700	20230801	-52.68	38300	20231113	8.36	87700	-52.68	20230801	38300	8.36	20231113	87700	-52.68	20230801	38300	8.36	20231113	1.03	N	393890	500	168 억	2090722	N	N	1	N	N
60	20231121	141201	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41600	150	2	0.36	2256119100	54506	37.09	41500	41800	40800	53800	29050	41450	41392.09	6.20	-999	-172	43950	42700	41400	40150	38850	43325	40775	168	12350	500	30670	50	1	33696518	14018	21.51	1.50	12	0.16	1934.00	27737.00	87700	20230801	-52.57	38300	20231113	8.62	87700	-52.57	20230801	38300	8.62	20231113	87700	-52.57	20230801	38300	8.62	20231113	1.03	N	393890	500	168 억	2090722	N	N	1	N	N
61	20231121	131150	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41500	50	2	0.12	1719187500	41601	28.31	41500	41750	40800	53800	29050	41450	41325.54	6.20	-999	-5265	43950	42700	41400	40150	38850	43325	40775	168	12350	500	30670	50	1	33696518	13984	21.46	1.50	12	0.12	1934.00	27737.00	87700	20230801	-52.68	38300	20231113	8.36	87700	-52.68	20230801	38300	8.36	20231113	87700	-52.68	20230801	38300	8.36	20231113	1.03	N	393890	500	168 억	2090722	N	N	1	N	N
62	20231121	121153	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41650	200	2	0.48	1421010750	34427	23.42	41500	41750	40800	53800	29050	41450	41275.90	6.20	-999	-3773	43950	42700	41400	40150	38850	43325	40775	168	12350	500	30670	50	1	33696518	14035	21.54	1.50	12	0.10	1934.00	27737.00	87700	20230801	-52.51	38300	20231113	8.75	87700	-52.51	20230801	38300	8.75	20231113	87700	-52.51	20230801	38300	8.75	20231113	1.03	N	393890	500	168 억	2090722	N	N	1	N	N
63	20231121	111146	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41600	150	2	0.36	1224382050	29704	20.21	41500	41750	40800	53800	29050	41450	41219.20	6.20	-999	-2064	43950	42700	41400	40150	38850	43325	40775	168	12350	500	30670	50	1	33696518	14018	21.51	1.50	12	0.09	1934.00	27737.00	87700	20230801	-52.57	38300	20231113	8.62	87700	-52.57	20230801	38300	8.62	20231113	87700	-52.57	20230801	38300	8.62	20231113	1.03	N	393890	500	168 억	2090722	N	N	1	N	N
64	20231121	101117	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41550	100	2	0.24	980579600	23844	16.22	41500	41600	40800	53800	29050	41450	41124.38	6.20	-999	-677	43950	42700	41400	40150	38850	43325	40775	168	12350	500	30670	50	1	33696518	14001	21.48	1.50	12	0.07	1934.00	27737.00	87700	20230801	-52.62	38300	20231113	8.49	87700	-52.62	20230801	38300	8.49	20231113	87700	-52.62	20230801	38300	8.49	20231113	1.03	N	393890	500	168 억	2090722	N	N	1	N	N
65	20231121	091135	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41000	-450	5	-1.09	458905200	11163	7.60	41500	41600	40800	53800	29050	41450	41108.57	6.20	-999	-2135	43950	42700	41400	40150	38850	43325	40775	168	12350	500	30670	50	1	33696518	13816	21.20	1.48	12	0.03	1934.00	27737.00	87700	20230801	-53.25	38300	20231113	7.05	87700	-53.25	20230801	38300	7.05	20231113	87700	-53.25	20230801	38300	7.05	20231113	1.03	N	393890	500	168 억	2090722	N	N	1	N	N
66	20231120	161141	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41450	1350	2	3.37	6091650000	146094	133.85	40100	42650	40100	52100	28100	40100	41696.93	6.14	-533	26974	42933	41516	40733	39316	38533	41125	38925	168	12000	500	29670	50	1	33696518	13967	21.43	1.49	12	0.43	1934.00	27737.00	87700	20230801	-52.74	38300	20231113	8.22	87700	-52.74	20230801	38300	8.22	20231113	87700	-52.74	20230801	38300	8.22	20231113	0.93	N	393890	500	168 억	2069028	N	N	1	N	N
67	20231120	151153	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41450	1350	2	3.37	5665354250	135808	124.42	40100	42650	40100	52100	28100	40100	41715.91	6.14	-533	22591	42933	41516	40733	39316	38533	41125	38925	168	12000	500	29670	50	1	33696518	13967	21.43	1.49	12	0.40	1934.00	27737.00	87700	20230801	-52.74	38300	20231113	8.22	87700	-52.74	20230801	38300	8.22	20231113	87700	-52.74	20230801	38300	8.22	20231113	0.93	N	393890	500	168 억	2069028	N	N	520	N	N
68	20231120	141152	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41650	1550	2	3.87	4378302600	104856	96.07	40100	42650	40100	52100	28100	40100	41755.38	6.14	-533	18020	42933	41516	40733	39316	38533	41125	38925	168	12000	500	29670	50	1	33696518	14035	21.54	1.50	12	0.31	1934.00	27737.00	87700	20230801	-52.51	38300	20231113	8.75	87700	-52.51	20230801	38300	8.75	20231113	87700	-52.51	20230801	38300	8.75	20231113	0.93	N	393890	500	168 억	2069028	N	N	520	N	N
69	20231120	131142	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41650	1550	2	3.87	3648712850	87284	79.97	40100	42650	40100	52100	28100	40100	41802.77	6.14	-533	16257	42933	41516	40733	39316	38533	41125	38925	168	12000	500	29670	50	1	33696518	14035	21.54	1.50	12	0.26	1934.00	27737.00	87700	20230801	-52.51	38300	20231113	8.75	87700	-52.51	20230801	38300	8.75	20231113	87700	-52.51	20230801	38300	8.75	20231113	0.93	N	393890	500	168 억	2069028	N	N	520	N	N
70	20231120	121149	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41600	1500	2	3.74	3413896350	81629	74.79	40100	42650	40100	52100	28100	40100	41822.10	6.14	-533	16593	42933	41516	40733	39316	38533	41125	38925	168	12000	500	29670	50	1	33696518	14018	21.51	1.50	12	0.24	1934.00	27737.00	87700	20230801	-52.57	38300	20231113	8.62	87700	-52.57	20230801	38300	8.62	20231113	87700	-52.57	20230801	38300	8.62	20231113	0.93	N	393890	500	168 억	2069028	N	N	520	N	N
71	20231120	111141	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41750	1650	2	4.11	2957334450	70639	64.72	40100	42650	40100	52100	28100	40100	41865.46	6.14	-533	22790	42933	41516	40733	39316	38533	41125	38925	168	12000	500	29670	50	1	33696518	14068	21.59	1.51	12	0.21	1934.00	27737.00	87700	20230801	-52.39	38300	20231113	9.01	87700	-52.39	20230801	38300	9.01	20231113	87700	-52.39	20230801	38300	9.01	20231113	0.93	N	393890	500	168 억	2069028	N	N	520	N	N
72	20231120	101139	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42100	2000	2	4.99	2254930200	53881	49.36	40100	42650	40100	52100	28100	40100	41850.19	6.14	-533	22130	42933	41516	40733	39316	38533	41125	38925	168	12000	500	29670	50	1	33696518	14186	21.77	1.52	12	0.16	1934.00	27737.00	87700	20230801	-52.00	38300	20231113	9.92	87700	-52.00	20230801	38300	9.92	20231113	87700	-52.00	20230801	38300	9.92	20231113	0.93	N	393890	500	168 억	2069028	N	N	520	N	N
73	20231120	091151	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40750	650	2	1.62	209873750	5181	4.75	40100	40800	40100	52100	28100	40100	40508.35	6.14	-533	1247	42933	41516	40733	39316	38533	41125	38925	168	12000	500	29670	50	1	33696518	13731	21.07	1.47	12	0.02	1934.00	27737.00	87700	20230801	-53.53	38300	20231113	6.40	87700	-53.53	20230801	38300	6.40	20231113	87700	-53.53	20230801	38300	6.40	20231113	0.93	N	393890	500	168 억	2069028	N	N	520	N	N
74	20231117	161217	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40100	-1850	5	-4.41	4406907350	108916	75.80	42150	42150	39950	54500	29400	41950	40462.13	6.31	650	-62088	43350	42650	41350	40650	39350	43000	41000	168	12550	500	31040	50	1	33696518	13512	20.73	1.45	12	0.32	1934.00	27737.00	87700	20230801	-54.28	38300	20231113	4.70	87700	-54.28	20230801	38300	4.70	20231113	87700	-54.28	20230801	38300	4.70	20231113	0.86	N	393890	500	168 억	2124656	N	N	520	N	N
75	20231117	151224	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40100	-1850	5	-4.41	3949079650	97495	67.86	42150	42150	39950	54500	29400	41950	40505.44	6.31	650	-57736	43350	42650	41350	40650	39350	43000	41000	168	12550	500	31040	50	1	33696518	13512	20.73	1.45	12	0.29	1934.00	27737.00	87700	20230801	-54.28	38300	20231113	4.70	87700	-54.28	20230801	38300	4.70	20231113	87700	-54.28	20230801	38300	4.70	20231113	0.86	N	393890	500	168 억	2124656	N	N	33	N	N
76	20231117	141217	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40100	-1850	5	-4.41	3272956600	80623	56.11	42150	42150	40100	54500	29400	41950	40595.80	6.31	650	-52783	43350	42650	41350	40650	39350	43000	41000	168	12550	500	31040	50	1	33696518	13512	20.73	1.45	12	0.24	1934.00	27737.00	87700	20230801	-54.28	38300	20231113	4.70	87700	-54.28	20230801	38300	4.70	20231113	87700	-54.28	20230801	38300	4.70	20231113	0.86	N	393890	500	168 억	2124656	N	N	33	N	N
77	20231117	131215	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40500	-1450	5	-3.46	2502206250	61523	42.82	42150	42150	40300	54500	29400	41950	40671.05	6.31	650	-39359	43350	42650	41350	40650	39350	43000	41000	168	12550	500	31040	50	1	33696518	13647	20.94	1.46	12	0.18	1934.00	27737.00	87700	20230801	-53.82	38300	20231113	5.74	87700	-53.82	20230801	38300	5.74	20231113	87700	-53.82	20230801	38300	5.74	20231113	0.86	N	393890	500	168 억	2124656	N	N	33	N	N
78	20231117	121217	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40450	-1500	5	-3.58	2295827950	56422	39.27	42150	42150	40300	54500	29400	41950	40690.27	6.31	650	-36490	43350	42650	41350	40650	39350	43000	41000	168	12550	500	31040	50	1	33696518	13630	20.92	1.46	12	0.17	1934.00	27737.00	87700	20230801	-53.88	38300	20231113	5.61	87700	-53.88	20230801	38300	5.61	20231113	87700	-53.88	20230801	38300	5.61	20231113	0.86	N	393890	500	168 억	2124656	N	N	33	N	N
79	20231117	111224	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40350	-1600	5	-3.81	1892584250	46452	32.33	42150	42150	40300	54500	29400	41950	40742.77	6.31	650	-29957	43350	42650	41350	40650	39350	43000	41000	168	12550	500	31040	50	1	33696518	13597	20.86	1.45	12	0.14	1934.00	27737.00	87700	20230801	-53.99	38300	20231113	5.35	87700	-53.99	20230801	38300	5.35	20231113	87700	-53.99	20230801	38300	5.35	20231113	0.86	N	393890	500	168 억	2124656	N	N	33	N	N
80	20231117	101220	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40700	-1250	5	-2.98	1027270250	25099	17.47	42150	42150	40600	54500	29400	41950	40928.69	6.31	650	-16455	43350	42650	41350	40650	39350	43000	41000	168	12550	500	31040	50	1	33696518	13714	21.04	1.47	12	0.07	1934.00	27737.00	87700	20230801	-53.59	38300	20231113	6.27	87700	-53.59	20230801	38300	6.27	20231113	87700	-53.59	20230801	38300	6.27	20231113	0.86	N	393890	500	168 억	2124656	N	N	33	N	N
81	20231117	091220	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40750	-1200	5	-2.86	348157150	8467	5.89	42150	42150	40700	54500	29400	41950	41119.21	6.31	650	-4923	43350	42650	41350	40650	39350	43000	41000	168	12550	500	31040	50	1	33696518	13731	21.07	1.47	12	0.03	1934.00	27737.00	87700	20230801	-53.53	38300	20231113	6.40	87700	-53.53	20230801	38300	6.40	20231113	87700	-53.53	20230801	38300	6.40	20231113	0.86	N	393890	500	168 억	2124656	N	N	33	N	N
82	20231116	161217	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41800	1350	2	3.34	5609201800	135988	108.22	40750	42050	40050	52500	28350	40450	41247.77	6.36	-416	5381	42050	41250	40700	39900	39350	40975	39625	168	12050	500	29930	50	1	33696518	14085	21.61	1.51	12	0.40	1934.00	27737.00	87700	20230801	-52.34	38300	20231113	9.14	87700	-52.34	20230801	38300	9.14	20231113	87700	-52.34	20230801	38300	9.14	20231113	0.86	N	393890	500	168 억	2144245	N	N	1854	N	N
83	20231116	151209	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41750	1300	2	3.21	5132290350	124586	99.14	40750	42050	40050	52500	28350	40450	41194.76	6.36	-416	6927	42050	41250	40700	39900	39350	40975	39625	168	12050	500	29930	50	1	33696518	14068	21.59	1.51	12	0.37	1934.00	27737.00	87700	20230801	-52.39	38300	20231113	9.01	87700	-52.39	20230801	38300	9.01	20231113	87700	-52.39	20230801	38300	9.01	20231113	0.86	N	393890	500	168 억	2144245	N	N	1854	N	N
84	20231116	141147	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41400	950	2	2.35	3284387400	80351	63.94	40750	41400	40050	52500	28350	40450	40875.50	6.36	-416	9494	42050	41250	40700	39900	39350	40975	39625	168	12050	500	29930	50	1	33696518	13950	21.41	1.49	12	0.24	1934.00	27737.00	87700	20230801	-52.79	38300	20231113	8.09	87700	-52.79	20230801	38300	8.09	20231113	87700	-52.79	20230801	38300	8.09	20231113	0.86	N	393890	500	168 억	2144245	N	N	1854	N	N
85	20231116	131210	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41100	650	2	1.61	2845114350	69687	55.46	40750	41300	40050	52500	28350	40450	40827.05	6.36	-416	11788	42050	41250	40700	39900	39350	40975	39625	168	12050	500	29930	50	1	33696518	13849	21.25	1.48	12	0.21	1934.00	27737.00	87700	20230801	-53.14	38300	20231113	7.31	87700	-53.14	20230801	38300	7.31	20231113	87700	-53.14	20230801	38300	7.31	20231113	0.86	N	393890	500	168 억	2144245	N	N	1854	N	N
86	20231116	121211	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40950	500	2	1.24	1926051450	47342	37.67	40750	41100	40050	52500	28350	40450	40683.78	6.36	-416	7075	42050	41250	40700	39900	39350	40975	39625	168	12050	500	29930	50	1	33696518	13799	21.17	1.48	12	0.14	1934.00	27737.00	87700	20230801	-53.31	38300	20231113	6.92	87700	-53.31	20230801	38300	6.92	20231113	87700	-53.31	20230801	38300	6.92	20231113	0.86	N	393890	500	168 억	2144245	N	N	1854	N	N
87	20231116	111211	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40300	-150	5	-0.37	1018214800	25096	19.97	40750	40950	40050	52500	28350	40450	40572.79	6.36	-416	407	42050	41250	40700	39900	39350	40975	39625	168	12050	500	29930	50	1	33696518	13580	20.84	1.45	12	0.07	1934.00	27737.00	87700	20230801	-54.05	38300	20231113	5.22	87700	-54.05	20230801	38300	5.22	20231113	87700	-54.05	20230801	38300	5.22	20231113	0.86	N	393890	500	168 억	2144245	N	N	1854	N	N
88	20231116	101209	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40500	50	2	0.12	283722800	6983	5.56	40750	40950	40050	52500	28350	40450	40630.50	6.36	-416	1044	42050	41250	40700	39900	39350	40975	39625	168	12050	500	29930	50	1	33696518	13647	20.94	1.46	12	0.02	1934.00	27737.00	87700	20230801	-53.82	38300	20231113	5.74	87700	-53.82	20230801	38300	5.74	20231113	87700	-53.82	20230801	38300	5.74	20231113	0.86	N	393890	500	168 억	2144245	N	N	1854	N	N
89	20231116	091216	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40450	0	3	0.00	0	0	0.00	0	0	0	52500	28350	40450	0.00	6.36	-416	0	42050	41250	40700	39900	39350	40975	39625	168	12050	500	29930	50	1	33696518	13630	20.92	1.46	12	0.00	1934.00	27737.00	87700	20230801	-53.88	38300	20231113	5.61	87700	-53.88	20230801	38300	5.61	20231113	87700	-53.88	20230801	38300	5.61	20231113	0.86	N	393890	500	168 억	2144245	N	N	1854	N	N
90	20231115	161045	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40450	550	2	1.38	5095978800	125279	128.98	41450	41500	40150	51800	27950	39900	40677.19	6.44	51	-21446	40900	40400	39700	39200	38500	40650	39450	168	11900	500	29520	50	1	33696518	13630	20.92	1.46	12	0.37	1934.00	27737.00	87700	20230801	-53.88	38300	20231113	5.61	87700	-53.88	20230801	38300	5.61	20231113	87700	-53.88	20230801	38300	5.61	20231113	0.89	N	393890	500	168 억	2168816	N	N	1854	N	N
91	20231115	151232	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40400	500	2	1.25	4913444850	120757	124.33	41450	41500	40150	51800	27950	39900	40688.70	6.44	51	-21163	40900	40400	39700	39200	38500	40650	39450	168	11900	500	29520	50	1	33696518	13613	20.89	1.46	12	0.36	1934.00	27737.00	87700	20230801	-53.93	38300	20231113	5.48	87700	-53.93	20230801	38300	5.48	20231113	87700	-53.93	20230801	38300	5.48	20231113	0.89	N	393890	500	168 억	2168816	N	N	806	N	N
92	20231115	141229	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40650	750	2	1.88	3741616050	91795	94.51	41450	41500	40400	51800	27950	39900	40760.56	6.44	51	-4972	40900	40400	39700	39200	38500	40650	39450	168	11900	500	29520	50	1	33696518	13698	21.02	1.47	12	0.27	1934.00	27737.00	87700	20230801	-53.65	38300	20231113	6.14	87700	-53.65	20230801	38300	6.14	20231113	87700	-53.65	20230801	38300	6.14	20231113	0.89	N	393890	500	168 억	2168816	N	N	806	N	N
93	20231115	131230	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40800	900	2	2.26	3300763650	80951	83.34	41450	41500	40400	51800	27950	39900	40774.83	6.44	51	-3621	40900	40400	39700	39200	38500	40650	39450	168	11900	500	29520	50	1	33696518	13748	21.10	1.47	12	0.24	1934.00	27737.00	87700	20230801	-53.48	38300	20231113	6.53	87700	-53.48	20230801	38300	6.53	20231113	87700	-53.48	20230801	38300	6.53	20231113	0.89	N	393890	500	168 억	2168816	N	N	806	N	N
94	20231115	121230	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40650	750	2	1.88	3018261450	74011	76.20	41450	41500	40400	51800	27950	39900	40781.25	6.44	51	-3637	40900	40400	39700	39200	38500	40650	39450	168	11900	500	29520	50	1	33696518	13698	21.02	1.47	12	0.22	1934.00	27737.00	87700	20230801	-53.65	38300	20231113	6.14	87700	-53.65	20230801	38300	6.14	20231113	87700	-53.65	20230801	38300	6.14	20231113	0.89	N	393890	500	168 억	2168816	N	N	806	N	N
95	20231115	111245	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40600	700	2	1.75	2748996150	67392	69.38	41450	41500	40400	51800	27950	39900	40791.13	6.44	51	-3574	40900	40400	39700	39200	38500	40650	39450	168	11900	500	29520	50	1	33696518	13681	20.99	1.46	12	0.20	1934.00	27737.00	87700	20230801	-53.71	38300	20231113	6.01	87700	-53.71	20230801	38300	6.01	20231113	87700	-53.71	20230801	38300	6.01	20231113	0.89	N	393890	500	168 억	2168816	N	N	806	N	N
96	20231115	101236	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40700	800	2	2.01	1948372150	47668	49.08	41450	41500	40400	51800	27950	39900	40873.80	6.44	51	4982	40900	40400	39700	39200	38500	40650	39450	168	11900	500	29520	50	1	33696518	13714	21.04	1.47	12	0.14	1934.00	27737.00	87700	20230801	-53.59	38300	20231113	6.27	87700	-53.59	20230801	38300	6.27	20231113	87700	-53.59	20230801	38300	6.27	20231113	0.89	N	393890	500	168 억	2168816	N	N	806	N	N
97	20231115	091224	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40800	900	2	2.26	738534600	17959	18.49	41450	41500	40700	51800	27950	39900	41123.37	6.44	51	174	40900	40400	39700	39200	38500	40650	39450	168	11900	500	29520	50	1	33696518	13748	21.10	1.47	12	0.05	1934.00	27737.00	87700	20230801	-53.48	38300	20231113	6.53	87700	-53.48	20230801	38300	6.53	20231113	87700	-53.48	20230801	38300	6.53	20231113	0.89	N	393890	500	168 억	2168816	N	N	806	N	N
98	20231114	161204	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	39900	1250	2	3.23	3841797250	96780	85.03	39150	40200	39000	50200	27100	38650	39695.89	6.44	0	649	40483	39566	38933	38016	37383	39250	37700	168	11550	500	28600	50	1	33696518	13445	20.63	1.44	12	0.29	1934.00	27737.00	87700	20230801	-54.50	38300	20231113	4.18	87700	-54.50	20230801	38300	4.18	20231113	87700	-54.50	20230801	38300	4.18	20231113	0.87	N	393890	500	168 억	2170271	N	N	806	N	N
99	20231114	151212	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	39650	1000	2	2.59	3625990950	91361	80.27	39150	40200	39000	50200	27100	38650	39688.61	6.44	0	1069	40483	39566	38933	38016	37383	39250	37700	168	11550	500	28600	50	1	33696518	13361	20.50	1.43	12	0.27	1934.00	27737.00	87700	20230801	-54.79	38300	20231113	3.52	87700	-54.79	20230801	38300	3.52	20231113	87700	-54.79	20230801	38300	3.52	20231113	0.87	N	393890	500	168 억	2170271	N	N	743	N	N
100	20231114	141207	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	39700	1050	2	2.72	3136302600	79015	69.42	39150	40200	39000	50200	27100	38650	39692.50	6.44	0	2777	40483	39566	38933	38016	37383	39250	37700	168	11550	500	28600	50	1	33696518	13378	20.53	1.43	12	0.23	1934.00	27737.00	87700	20230801	-54.73	38300	20231113	3.66	87700	-54.73	20230801	38300	3.66	20231113	87700	-54.73	20230801	38300	3.66	20231113	0.87	N	393890	500	168 억	2170271	N	N	743	N	N
101	20231114	131210	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	39750	1100	2	2.85	2599832950	65539	57.58	39150	40200	39000	50200	27100	38650	39668.49	6.44	0	6516	40483	39566	38933	38016	37383	39250	37700	168	11550	500	28600	50	1	33696518	13394	20.55	1.43	12	0.19	1934.00	27737.00	87700	20230801	-54.68	38300	20231113	3.79	87700	-54.68	20230801	38300	3.79	20231113	87700	-54.68	20230801	38300	3.79	20231113	0.87	N	393890	500	168 억	2170271	N	N	743	N	N
102	20231114	121213	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	39700	1050	2	2.72	2372643650	59836	52.57	39150	40200	39000	50200	27100	38650	39652.44	6.44	0	7450	40483	39566	38933	38016	37383	39250	37700	168	11550	500	28600	50	1	33696518	13378	20.53	1.43	12	0.18	1934.00	27737.00	87700	20230801	-54.73	38300	20231113	3.66	87700	-54.73	20230801	38300	3.66	20231113	87700	-54.73	20230801	38300	3.66	20231113	0.87	N	393890	500	168 억	2170271	N	N	743	N	N
103	20231114	111223	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	39900	1250	2	3.23	1949274300	49181	43.21	39150	40200	39000	50200	27100	38650	39634.70	6.44	0	8038	40483	39566	38933	38016	37383	39250	37700	168	11550	500	28600	50	1	33696518	13445	20.63	1.44	12	0.15	1934.00	27737.00	87700	20230801	-54.50	38300	20231113	4.18	87700	-54.50	20230801	38300	4.18	20231113	87700	-54.50	20230801	38300	4.18	20231113	0.87	N	393890	500	168 억	2170271	N	N	743	N	N
104	20231114	101208	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	39650	1000	2	2.59	1089101650	27622	24.27	39150	39700	39000	50200	27100	38650	39428.78	6.44	0	2454	40483	39566	38933	38016	37383	39250	37700	168	11550	500	28600	50	1	33696518	13361	20.50	1.43	12	0.08	1934.00	27737.00	87700	20230801	-54.79	38300	20231113	3.52	87700	-54.79	20230801	38300	3.52	20231113	87700	-54.79	20230801	38300	3.52	20231113	0.87	N	393890	500	168 억	2170271	N	N	743	N	N
105	20231114	091156	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	39400	750	2	1.94	241430050	6147	5.40	39150	39450	39000	50200	27100	38650	39276.08	6.44	0	-1044	40483	39566	38933	38016	37383	39250	37700	168	11550	500	28600	50	1	33696518	13276	20.37	1.42	12	0.02	1934.00	27737.00	87700	20230801	-55.07	38300	20231113	2.87	87700	-55.07	20230801	38300	2.87	20231113	87700	-55.07	20230801	38300	2.87	20231113	0.87	N	393890	500	168 억	2170271	N	N	743	N	N
106	20231113	161148	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	38650	-400	5	-1.02	4397341650	113286	56.02	39700	39850	38300	50700	27350	39050	38816.55	6.41	-61	-5641	40883	39966	39383	38466	37883	39675	38175	168	11650	500	28890	50	1	33696518	13024	19.98	1.39	12	0.34	1934.00	27737.00	87700	20230801	-55.93	38300	20231113	0.91	87700	-55.93	20230801	38300	0.91	20231113	87700	-55.93	20230801	38300	0.91	20231113	0.86	N	393890	500	168 억	2159663	N	N	743	N	N
107	20231113	151142	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	38600	-450	5	-1.15	4236716350	109127	53.96	39700	39850	38300	50700	27350	39050	38823.72	6.41	-61	-5709	40883	39966	39383	38466	37883	39675	38175	168	11650	500	28890	50	1	33696518	13007	19.96	1.39	12	0.32	1934.00	27737.00	87700	20230801	-55.99	38300	20231113	0.78	87700	-55.99	20230801	38300	0.78	20231113	87700	-55.99	20230801	38300	0.78	20231113	0.86	N	393890	500	168 억	2159663	N	N	47	N	N
108	20231113	141143	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	38700	-350	5	-0.90	3911451700	100712	49.80	39700	39850	38300	50700	27350	39050	38837.99	6.41	-61	-4989	40883	39966	39383	38466	37883	39675	38175	168	11650	500	28890	50	1	33696518	13041	20.01	1.40	12	0.30	1934.00	27737.00	87700	20230801	-55.87	38300	20231113	1.04	87700	-55.87	20230801	38300	1.04	20231113	87700	-55.87	20230801	38300	1.04	20231113	0.86	N	393890	500	168 억	2159663	N	N	47	N	N
109	20231113	131141	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	38700	-350	5	-0.90	3749692350	96531	47.73	39700	39850	38300	50700	27350	39050	38844.44	6.41	-61	-4984	40883	39966	39383	38466	37883	39675	38175	168	11650	500	28890	50	1	33696518	13041	20.01	1.40	12	0.29	1934.00	27737.00	87700	20230801	-55.87	38300	20231113	1.04	87700	-55.87	20230801	38300	1.04	20231113	87700	-55.87	20230801	38300	1.04	20231113	0.86	N	393890	500	168 억	2159663	N	N	47	N	N
110	20231113	121146	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	38800	-250	5	-0.64	3050837200	78416	38.77	39700	39850	38450	50700	27350	39050	38905.80	6.41	-61	-12757	40883	39966	39383	38466	37883	39675	38175	168	11650	500	28890	50	1	33696518	13074	20.06	1.40	12	0.23	1934.00	27737.00	87700	20230801	-55.76	38450	20231113	0.91	87700	-55.76	20230801	38450	0.91	20231113	87700	-55.76	20230801	38450	0.91	20231113	0.86	N	393890	500	168 억	2159663	N	N	47	N	N
111	20231113	111139	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	38900	-150	5	-0.38	2298337200	58944	29.15	39700	39850	38600	50700	27350	39050	38991.88	6.41	-61	-16396	40883	39966	39383	38466	37883	39675	38175	168	11650	500	28890	50	1	33696518	13108	20.11	1.40	12	0.17	1934.00	27737.00	87700	20230801	-55.64	38600	20231113	0.78	87700	-55.64	20230801	38600	0.78	20231113	87700	-55.64	20230801	38600	0.78	20231113	0.86	N	393890	500	168 억	2159663	N	N	47	N	N
112	20231113	101138	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	38950	-100	5	-0.26	1513401300	38687	19.13	39700	39850	38700	50700	27350	39050	39119.12	6.41	-61	-6963	40883	39966	39383	38466	37883	39675	38175	168	11650	500	28890	50	1	33696518	13125	20.14	1.40	12	0.11	1934.00	27737.00	87700	20230801	-55.59	38700	20231113	0.65	87700	-55.59	20230801	38700	0.65	20231113	87700	-55.59	20230801	38700	0.65	20231113	0.86	N	393890	500	168 억	2159663	N	N	47	N	N
113	20231113	091147	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	39050	0	3	0.00	572960850	14515	7.18	39700	39850	39050	50700	27350	39050	39473.71	6.41	-61	1541	40883	39966	39383	38466	37883	39675	38175	168	11650	500	28890	50	1	33696518	13158	20.19	1.41	12	0.04	1934.00	27737.00	87700	20230801	-55.47	38800	20231110	0.64	87700	-55.47	20230801	38800	0.64	20231110	87700	-55.47	20230801	38800	0.64	20231110	0.86	N	393890	500	168 억	2159663	N	N	47	N	N
114	20231110	161159	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	39050	-1900	5	-4.64	7898052500	201065	200.55	40000	40300	38800	53200	28700	40950	39281.91	6.38	52	-27502	42716	41832	41166	40282	39616	41500	39950	168	12250	500	30300	50	1	33696518	13158	20.19	1.41	12	0.60	1934.00	27737.00	87700	20230801	-55.47	38800	20231110	0.64	87700	-55.47	20230801	38800	0.64	20231110	87700	-55.47	20230801	38800	0.64	20231110	0.85	N	393890	500	168 억	2150745	N	N	47	N	N
115	20231110	151206	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	38950	-2000	5	-4.88	7491698900	190651	190.16	40000	40300	38800	53200	28700	40950	39295.36	6.38	52	-30689	42716	41832	41166	40282	39616	41500	39950	168	12250	500	30300	50	1	33696518	13125	20.14	1.40	12	0.57	1934.00	27737.00	87700	20230801	-55.59	38800	20231110	0.39	87700	-55.59	20230801	38800	0.39	20231110	87700	-55.59	20230801	38800	0.39	20231110	0.85	N	393890	500	168 억	2150745	N	N	223	N	N
116	20231110	141150	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	39100	-1850	5	-4.52	5731579150	145421	145.05	40000	40300	38900	53200	28700	40950	39413.70	6.38	52	-36109	42716	41832	41166	40282	39616	41500	39950	168	12250	500	30300	50	1	33696518	13175	20.22	1.41	12	0.43	1934.00	27737.00	87700	20230801	-55.42	38900	20231110	0.51	87700	-55.42	20230801	38900	0.51	20231110	87700	-55.42	20230801	38900	0.51	20231110	0.85	N	393890	500	168 억	2150745	N	N	223	N	N
117	20231110	131151	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	39250	-1700	5	-4.15	3887507950	98247	98.00	40000	40300	39200	53200	28700	40950	39568.72	6.38	52	-34527	42716	41832	41166	40282	39616	41500	39950	168	12250	500	30300	50	1	33696518	13226	20.29	1.42	12	0.29	1934.00	27737.00	87700	20230801	-55.25	39200	20231110	0.13	87700	-55.25	20230801	39200	0.13	20231110	87700	-55.25	20230801	39200	0.13	20231110	0.85	N	393890	500	168 억	2150745	N	N	223	N	N
118	20231110	121200	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	39500	-1450	5	-3.54	3175913200	80167	79.96	40000	40300	39200	53200	28700	40950	39616.22	6.38	52	-26930	42716	41832	41166	40282	39616	41500	39950	168	12250	500	30300	50	1	33696518	13310	20.42	1.42	12	0.24	1934.00	27737.00	87700	20230801	-54.96	39200	20231110	0.77	87700	-54.96	20230801	39200	0.77	20231110	87700	-54.96	20230801	39200	0.77	20231110	0.85	N	393890	500	168 억	2150745	N	N	223	N	N
119	20231110	111137	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	39500	-1450	5	-3.54	2885900000	72836	72.65	40000	40300	39200	53200	28700	40950	39621.89	6.38	52	-28164	42716	41832	41166	40282	39616	41500	39950	168	12250	500	30300	50	1	33696518	13310	20.42	1.42	12	0.22	1934.00	27737.00	87700	20230801	-54.96	39200	20231110	0.77	87700	-54.96	20230801	39200	0.77	20231110	87700	-54.96	20230801	39200	0.77	20231110	0.85	N	393890	500	168 억	2150745	N	N	223	N	N
120	20231110	101152	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	39650	-1300	5	-3.17	1610660600	40471	40.37	40000	40300	39600	53200	28700	40950	39797.89	6.38	52	-12942	42716	41832	41166	40282	39616	41500	39950	168	12250	500	30300	50	1	33696518	13361	20.50	1.43	12	0.12	1934.00	27737.00	87700	20230801	-54.79	39300	20230104	0.89	87700	-54.79	20230801	39300	0.89	20230104	87700	-54.79	20230801	39300	0.89	20230104	0.85	N	393890	500	168 억	2150745	N	N	223	N	N
121	20231110	091130	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40200	-750	5	-1.83	335131050	8391	8.37	40000	40300	39750	53200	28700	40950	39939.35	6.38	52	-1718	42716	41832	41166	40282	39616	41500	39950	168	12250	500	30300	50	1	33696518	13546	20.79	1.45	12	0.02	1934.00	27737.00	87700	20230801	-54.16	39300	20230104	2.29	87700	-54.16	20230801	39300	2.29	20230104	87700	-54.16	20230801	39300	2.29	20230104	0.85	N	393890	500	168 억	2150745	N	N	223	N	N
122	20231109	161123	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40950	-550	5	-1.33	4021740150	98505	83.44	42000	42050	40500	53900	29050	41500	40827.58	6.31	13	15078	43566	42532	42016	40982	40466	42275	40725	168	12400	500	30710	50	1	33696518	13799	21.17	1.48	12	0.29	1934.00	27737.00	87700	20230801	-53.31	39300	20230104	4.20	87700	-53.31	20230801	39300	4.20	20230104	87700	-53.31	20230801	39300	4.20	20230104	0.84	N	393890	500	168 억	2126323	N	N	223	N	N
123	20231109	151123	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40750	-750	5	-1.81	3703377050	90716	76.84	42000	42050	40500	53900	29050	41500	40823.86	6.31	13	15068	43566	42532	42016	40982	40466	42275	40725	168	12400	500	30710	50	1	33696518	13731	21.07	1.47	12	0.27	1934.00	27737.00	87700	20230801	-53.53	39300	20230104	3.69	87700	-53.53	20230801	39300	3.69	20230104	87700	-53.53	20230801	39300	3.69	20230104	0.84	N	393890	500	168 억	2126323	N	N	3112	N	N
124	20231109	141119	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40950	-550	5	-1.33	3303054400	80902	68.53	42000	42050	40500	53900	29050	41500	40827.85	6.31	13	11575	43566	42532	42016	40982	40466	42275	40725	168	12400	500	30710	50	1	33696518	13799	21.17	1.48	12	0.24	1934.00	27737.00	87700	20230801	-53.31	39300	20230104	4.20	87700	-53.31	20230801	39300	4.20	20230104	87700	-53.31	20230801	39300	4.20	20230104	0.84	N	393890	500	168 억	2126323	N	N	3112	N	N
125	20231109	131122	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40550	-950	5	-2.29	2822297350	69055	58.49	42000	42050	40500	53900	29050	41500	40870.28	6.31	13	7349	43566	42532	42016	40982	40466	42275	40725	168	12400	500	30710	50	1	33696518	13664	20.97	1.46	12	0.20	1934.00	27737.00	87700	20230801	-53.76	39300	20230104	3.18	87700	-53.76	20230801	39300	3.18	20230104	87700	-53.76	20230801	39300	3.18	20230104	0.84	N	393890	500	168 억	2126323	N	N	3112	N	N
126	20231109	121126	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40650	-850	5	-2.05	2294194150	56035	47.46	42000	42050	40600	53900	29050	41500	40942.16	6.31	13	4928	43566	42532	42016	40982	40466	42275	40725	168	12400	500	30710	50	1	33696518	13698	21.02	1.47	12	0.17	1934.00	27737.00	87700	20230801	-53.65	39300	20230104	3.44	87700	-53.65	20230801	39300	3.44	20230104	87700	-53.65	20230801	39300	3.44	20230104	0.84	N	393890	500	168 억	2126323	N	N	3112	N	N
127	20231109	111122	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40750	-750	5	-1.81	1842109350	44933	38.06	42000	42050	40600	53900	29050	41500	40996.80	6.31	13	1860	43566	42532	42016	40982	40466	42275	40725	168	12400	500	30710	50	1	33696518	13731	21.07	1.47	12	0.13	1934.00	27737.00	87700	20230801	-53.53	39300	20230104	3.69	87700	-53.53	20230801	39300	3.69	20230104	87700	-53.53	20230801	39300	3.69	20230104	0.84	N	393890	500	168 억	2126323	N	N	3112	N	N
128	20231109	101116	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40650	-850	5	-2.05	1295997300	31618	26.78	42000	42050	40600	53900	29050	41500	40989.22	6.31	13	-2293	43566	42532	42016	40982	40466	42275	40725	168	12400	500	30710	50	1	33696518	13698	21.02	1.47	12	0.09	1934.00	27737.00	87700	20230801	-53.65	39300	20230104	3.44	87700	-53.65	20230801	39300	3.44	20230104	87700	-53.65	20230801	39300	3.44	20230104	0.84	N	393890	500	168 억	2126323	N	N	3112	N	N
129	20231109	091124	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41200	-300	5	-0.72	193524600	4655	3.94	42000	42050	41200	53900	29050	41500	41573.49	6.31	13	-210	43566	42532	42016	40982	40466	42275	40725	168	12400	500	30710	50	1	33696518	13883	21.30	1.49	12	0.01	1934.00	27737.00	87700	20230801	-53.02	39300	20230104	4.83	87700	-53.02	20230801	39300	4.83	20230104	87700	-53.02	20230801	39300	4.83	20230104	0.84	N	393890	500	168 억	2126323	N	N	3112	N	N
130	20231108	161114	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41500	-650	5	-1.54	4940513600	117462	52.98	42500	43050	41500	54700	29550	42150	42062.40	6.30	-536	-16652	47050	44600	43250	40800	39450	43925	40125	168	12550	500	31190	50	1	33696518	13984	21.46	1.50	12	0.35	1934.00	27737.00	87700	20230801	-52.68	39300	20230104	5.60	87700	-52.68	20230801	39300	5.60	20230104	87700	-52.68	20230801	39300	5.60	20230104	0.80	N	393890	500	168 억	2121495	N	N	3112	N	N
131	20231108	151119	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41600	-550	5	-1.30	4689564550	111421	50.26	42500	43050	41500	54700	29550	42150	42088.59	6.30	-536	-17182	47050	44600	43250	40800	39450	43925	40125	168	12550	500	31190	50	1	33696518	14018	21.51	1.50	12	0.33	1934.00	27737.00	87700	20230801	-52.57	39300	20230104	5.85	87700	-52.57	20230801	39300	5.85	20230104	87700	-52.57	20230801	39300	5.85	20230104	0.80	N	393890	500	168 억	2121495	N	N	13431	N	N
132	20231108	141111	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42000	-150	5	-0.36	3876058800	91928	41.47	42500	43050	41600	54700	29550	42150	42164.10	6.30	-536	-9310	47050	44600	43250	40800	39450	43925	40125	168	12550	500	31190	50	1	33696518	14153	21.72	1.51	12	0.27	1934.00	27737.00	87700	20230801	-52.11	39300	20230104	6.87	87700	-52.11	20230801	39300	6.87	20230104	87700	-52.11	20230801	39300	6.87	20230104	0.80	N	393890	500	168 억	2121495	N	N	13431	N	N
133	20231108	131109	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42100	-50	5	-0.12	3528238250	83647	37.73	42500	43050	41600	54700	29550	42150	42180.16	6.30	-536	-9019	47050	44600	43250	40800	39450	43925	40125	168	12550	500	31190	50	1	33696518	14186	21.77	1.52	12	0.25	1934.00	27737.00	87700	20230801	-52.00	39300	20230104	7.12	87700	-52.00	20230801	39300	7.12	20230104	87700	-52.00	20230801	39300	7.12	20230104	0.80	N	393890	500	168 억	2121495	N	N	13431	N	N
134	20231108	121107	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42300	150	2	0.36	3310873900	78485	35.40	42500	43050	41600	54700	29550	42150	42184.88	6.30	-536	-8773	47050	44600	43250	40800	39450	43925	40125	168	12550	500	31190	50	1	33696518	14254	21.87	1.53	12	0.23	1934.00	27737.00	87700	20230801	-51.77	39300	20230104	7.63	87700	-51.77	20230801	39300	7.63	20230104	87700	-51.77	20230801	39300	7.63	20230104	0.80	N	393890	500	168 억	2121495	N	N	13431	N	N
135	20231108	111116	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42000	-150	5	-0.36	2907406200	68937	31.10	42500	43050	41600	54700	29550	42150	42174.90	6.30	-536	-9829	47050	44600	43250	40800	39450	43925	40125	168	12550	500	31190	50	1	33696518	14153	21.72	1.51	12	0.20	1934.00	27737.00	87700	20230801	-52.11	39300	20230104	6.87	87700	-52.11	20230801	39300	6.87	20230104	87700	-52.11	20230801	39300	6.87	20230104	0.80	N	393890	500	168 억	2121495	N	N	13431	N	N
136	20231108	101112	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42100	-50	5	-0.12	1836733750	43348	19.55	42500	43050	41800	54700	29550	42150	42372.78	6.30	-536	-1245	47050	44600	43250	40800	39450	43925	40125	168	12550	500	31190	50	1	33696518	14186	21.77	1.52	12	0.13	1934.00	27737.00	87700	20230801	-52.00	39300	20230104	7.12	87700	-52.00	20230801	39300	7.12	20230104	87700	-52.00	20230801	39300	7.12	20230104	0.80	N	393890	500	168 억	2121495	N	N	13431	N	N
137	20231108	091110	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42700	550	2	1.30	497605200	11633	5.25	42500	43050	42350	54700	29550	42150	42785.47	6.30	-536	1209	47050	44600	43250	40800	39450	43925	40125	168	12550	500	31190	50	1	33696518	14388	22.08	1.54	12	0.03	1934.00	27737.00	87700	20230801	-51.31	39300	20230104	8.65	87700	-51.31	20230801	39300	8.65	20230104	87700	-51.31	20230801	39300	8.65	20230104	0.80	N	393890	500	168 억	2121495	N	N	13431	N	N
138	20231107	161111	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42150	-3650	5	-7.97	9509891450	220624	57.88	45700	45700	41900	59500	32100	45800	43107.66	6.32	-586	-20422	48733	47266	45233	43766	41733	48000	44500	168	13700	500	33890	50	1	33696518	14203	21.79	1.52	12	0.65	1934.00	27737.00	87700	20230801	-51.94	39300	20230104	7.25	87700	-51.94	20230801	39300	7.25	20230104	87700	-51.94	20230801	39300	7.25	20230104	0.75	N	393890	500	168 억	2128739	N	N	13431	N	N
139	20231107	151115	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42350	-3450	5	-7.53	9088777300	210658	55.27	45700	45700	41900	59500	32100	45800	43144.71	6.32	-586	-17939	48733	47266	45233	43766	41733	48000	44500	168	13700	500	33890	50	1	33696518	14270	21.90	1.53	12	0.63	1934.00	27737.00	87700	20230801	-51.71	39300	20230104	7.76	87700	-51.71	20230801	39300	7.76	20230104	87700	-51.71	20230801	39300	7.76	20230104	0.75	N	393890	500	168 억	2128739	N	N	26260	N	N
140	20231107	141115	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42100	-3700	5	-8.08	7793298950	179902	47.20	45700	45700	41900	59500	32100	45800	43319.69	6.32	-586	-16946	48733	47266	45233	43766	41733	48000	44500	168	13700	500	33890	50	1	33696518	14186	21.77	1.52	12	0.53	1934.00	27737.00	87700	20230801	-52.00	39300	20230104	7.12	87700	-52.00	20230801	39300	7.12	20230104	87700	-52.00	20230801	39300	7.12	20230104	0.75	N	393890	500	168 억	2128739	N	N	26260	N	N
141	20231107	131118	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42000	-3800	5	-8.30	6580205450	151119	39.65	45700	45700	41950	59500	32100	45800	43543.20	6.32	-586	-10564	48733	47266	45233	43766	41733	48000	44500	168	13700	500	33890	50	1	33696518	14153	21.72	1.51	12	0.45	1934.00	27737.00	87700	20230801	-52.11	39300	20230104	6.87	87700	-52.11	20230801	39300	6.87	20230104	87700	-52.11	20230801	39300	6.87	20230104	0.75	N	393890	500	168 억	2128739	N	N	26260	N	N
142	20231107	121110	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42050	-3750	5	-8.19	5943179650	136006	35.68	45700	45700	42050	59500	32100	45800	43697.92	6.32	-586	-8808	48733	47266	45233	43766	41733	48000	44500	168	13700	500	33890	50	1	33696518	14169	21.74	1.52	12	0.40	1934.00	27737.00	87700	20230801	-52.05	39300	20230104	7.00	87700	-52.05	20230801	39300	7.00	20230104	87700	-52.05	20230801	39300	7.00	20230104	0.75	N	393890	500	168 억	2128739	N	N	26260	N	N
143	20231107	111111	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42750	-3050	5	-6.66	4576197550	103839	27.24	45700	45700	42750	59500	32100	45800	44070.12	6.32	-586	-2853	48733	47266	45233	43766	41733	48000	44500	168	13700	500	33890	50	1	33696518	14405	22.10	1.54	12	0.31	1934.00	27737.00	87700	20230801	-51.25	39300	20230104	8.78	87700	-51.25	20230801	39300	8.78	20230104	87700	-51.25	20230801	39300	8.78	20230104	0.75	N	393890	500	168 억	2128739	N	N	26260	N	N
144	20231107	101123	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	43400	-2400	5	-5.24	3267758150	73591	19.31	45700	45700	43250	59500	32100	45800	44404.32	6.32	-586	-1811	48733	47266	45233	43766	41733	48000	44500	168	13700	500	33890	50	1	33696518	14624	22.44	1.56	12	0.22	1934.00	27737.00	87700	20230801	-50.51	39300	20230104	10.43	87700	-50.51	20230801	39300	10.43	20230104	87700	-50.51	20230801	39300	10.43	20230104	0.75	N	393890	500	168 억	2128739	N	N	26260	N	N
145	20231107	091059	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44550	-1250	5	-2.73	1170791250	26139	6.86	45700	45700	43250	59500	32100	45800	44790.97	6.32	-586	-803	48733	47266	45233	43766	41733	48000	44500	168	13700	500	33890	50	1	33696518	15012	23.04	1.61	12	0.08	1934.00	27737.00	87700	20230801	-49.20	39300	20230104	13.36	87700	-49.20	20230801	39300	13.36	20230104	87700	-49.20	20230801	39300	13.36	20230104	0.75	N	393890	500	168 억	2128739	N	N	26260	N	N
146	20231106	161046	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	45800	4200	2	10.10	17029408550	377705	168.85	44150	46700	43200	54000	29150	41600	45086.27	6.33	-533	29098	44133	42866	41283	40016	38433	42075	39225	168	12400	500	30780	50	1	33696518	15433	23.68	1.65	12	1.12	1934.00	27737.00	87700	20230801	-47.78	39300	20230104	16.54	87700	-47.78	20230801	39300	16.54	20230104	87700	-47.78	20230801	39300	16.54	20230104	0.77	Y	393890	500	168 억	2131588	N	N	26260	N	N
147	20231106	151052	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	45600	4000	2	9.62	16130735650	358022	160.05	44150	46700	43200	54000	29150	41600	45055.15	6.33	-533	22719	44133	42866	41283	40016	38433	42075	39225	168	12400	500	30780	50	1	33696518	15366	23.58	1.64	12	1.06	1934.00	27737.00	87700	20230801	-48.00	39300	20230104	16.03	87700	-48.00	20230801	39300	16.03	20230104	87700	-48.00	20230801	39300	16.03	20230104	0.77	Y	393890	500	168 억	2131588	N	N	9492	N	N
148	20231106	141046	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	45250	3650	2	8.77	14447966550	321047	143.52	44150	46700	43200	54000	29150	41600	45002.65	6.33	-533	17145	44133	42866	41283	40016	38433	42075	39225	168	12400	500	30780	50	1	33696518	15248	23.40	1.63	12	0.95	1934.00	27737.00	87700	20230801	-48.40	39300	20230104	15.14	87700	-48.40	20230801	39300	15.14	20230104	87700	-48.40	20230801	39300	15.14	20230104	0.77	Y	393890	500	168 억	2131588	N	N	9492	N	N
149	20231106	131056	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	45250	3650	2	8.77	13485252750	299923	134.08	44150	46700	43200	54000	29150	41600	44962.38	6.33	-533	17448	44133	42866	41283	40016	38433	42075	39225	168	12400	500	30780	50	1	33696518	15248	23.40	1.63	12	0.89	1934.00	27737.00	87700	20230801	-48.40	39300	20230104	15.14	87700	-48.40	20230801	39300	15.14	20230104	87700	-48.40	20230801	39300	15.14	20230104	0.77	Y	393890	500	168 억	2131588	N	N	9492	N	N
150	20231106	121053	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	45600	4000	2	9.62	12401045900	276029	123.40	44150	46700	43200	54000	29150	41600	44926.61	6.33	-533	18540	44133	42866	41283	40016	38433	42075	39225	168	12400	500	30780	50	1	33696518	15366	23.58	1.64	12	0.82	1934.00	27737.00	87700	20230801	-48.00	39300	20230104	16.03	87700	-48.00	20230801	39300	16.03	20230104	87700	-48.00	20230801	39300	16.03	20230104	0.77	Y	393890	500	168 억	2131588	N	N	9492	N	N
151	20231106	111050	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	45700	4100	2	9.86	9177222350	206176	92.17	44150	45900	43200	54000	29150	41600	44511.59	6.33	-533	29788	44133	42866	41283	40016	38433	42075	39225	168	12400	500	30780	50	1	33696518	15399	23.63	1.65	12	0.61	1934.00	27737.00	87700	20230801	-47.89	39300	20230104	16.28	87700	-47.89	20230801	39300	16.28	20230104	87700	-47.89	20230801	39300	16.28	20230104	0.77	Y	393890	500	168 억	2131588	N	N	9492	N	N
152	20231106	101024	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44700	3100	2	7.45	6193927650	140167	62.66	44150	45500	43200	54000	29150	41600	44189.63	6.33	-533	19688	44133	42866	41283	40016	38433	42075	39225	168	12400	500	30780	50	1	33696518	15062	23.11	1.61	12	0.42	1934.00	27737.00	87700	20230801	-49.03	39300	20230104	13.74	87700	-49.03	20230801	39300	13.74	20230104	87700	-49.03	20230801	39300	13.74	20230104	0.77	Y	393890	500	168 억	2131588	N	N	9492	N	N
153	20231106	091049	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44700	3100	2	7.45	2207309700	49589	22.17	44150	45500	44100	54000	29150	41600	44512.08	6.33	-533	2512	44133	42866	41283	40016	38433	42075	39225	168	12400	500	30780	50	1	33696518	15062	23.11	1.61	12	0.15	1934.00	27737.00	87700	20230801	-49.03	39300	20230104	13.74	87700	-49.03	20230801	39300	13.74	20230104	87700	-49.03	20230801	39300	13.74	20230104	0.77	Y	393890	500	168 억	2131588	N	N	9492	N	N
154	20231103	161037	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41600	350	2	0.85	9203048550	221879	100.15	42050	42550	39700	53600	28900	41250	41477.77	6.28	-715	14985	42016	41632	40866	40482	39716	41825	40675	168	12350	500	30520	50	1	33696518	14018	21.51	1.50	12	0.66	1934.00	27737.00	87700	20230801	-52.57	39300	20230104	5.85	87700	-52.57	20230801	39300	5.85	20230104	87700	-52.57	20230801	39300	5.85	20230104	0.80	Y	393890	500	168 억	2117490	N	N	9492	N	N
155	20231103	151033	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41550	300	2	0.73	8989171800	216734	97.83	42050	42550	39700	53600	28900	41250	41475.60	6.28	-715	13436	42016	41632	40866	40482	39716	41825	40675	168	12350	500	30520	50	1	33696518	14001	21.48	1.50	12	0.64	1934.00	27737.00	87700	20230801	-52.62	39300	20230104	5.73	87700	-52.62	20230801	39300	5.73	20230104	87700	-52.62	20230801	39300	5.73	20230104	0.80	Y	393890	500	168 억	2117490	N	N	6742	N	N
156	20231103	141034	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41650	400	2	0.97	8509248700	205182	92.61	42050	42550	39700	53600	28900	41250	41471.71	6.28	-715	9897	42016	41632	40866	40482	39716	41825	40675	168	12350	500	30520	50	1	33696518	14035	21.54	1.50	12	0.61	1934.00	27737.00	87700	20230801	-52.51	39300	20230104	5.98	87700	-52.51	20230801	39300	5.98	20230104	87700	-52.51	20230801	39300	5.98	20230104	0.80	Y	393890	500	168 억	2117490	N	N	6742	N	N
157	20231103	131033	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42100	850	2	2.06	7603394750	183507	82.83	42050	42550	39700	53600	28900	41250	41433.81	6.28	-715	7274	42016	41632	40866	40482	39716	41825	40675	168	12350	500	30520	50	1	33696518	14186	21.77	1.52	12	0.54	1934.00	27737.00	87700	20230801	-52.00	39300	20230104	7.12	87700	-52.00	20230801	39300	7.12	20230104	87700	-52.00	20230801	39300	7.12	20230104	0.80	Y	393890	500	168 억	2117490	N	N	6742	N	N
158	20231103	121030	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42050	800	2	1.94	6945063500	167842	75.76	42050	42550	39700	53600	28900	41250	41378.58	6.28	-715	3471	42016	41632	40866	40482	39716	41825	40675	168	12350	500	30520	50	1	33696518	14169	21.74	1.52	12	0.50	1934.00	27737.00	87700	20230801	-52.05	39300	20230104	7.00	87700	-52.05	20230801	39300	7.00	20230104	87700	-52.05	20230801	39300	7.00	20230104	0.80	Y	393890	500	168 억	2117490	N	N	6742	N	N
159	20231103	111041	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42050	800	2	1.94	6219560200	150670	68.01	42050	42550	39700	53600	28900	41250	41279.35	6.28	-715	-1971	42016	41632	40866	40482	39716	41825	40675	168	12350	500	30520	50	1	33696518	14169	21.74	1.52	12	0.45	1934.00	27737.00	87700	20230801	-52.05	39300	20230104	7.00	87700	-52.05	20230801	39300	7.00	20230104	87700	-52.05	20230801	39300	7.00	20230104	0.80	Y	393890	500	168 억	2117490	N	N	6742	N	N
160	20231103	101021	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40650	-600	5	-1.45	3352359450	82275	37.14	42050	42450	39700	53600	28900	41250	40745.78	6.28	-715	-22228	42016	41632	40866	40482	39716	41825	40675	168	12350	500	30520	50	1	33696518	13698	21.02	1.47	12	0.24	1934.00	27737.00	87700	20230801	-53.65	39300	20230104	3.44	87700	-53.65	20230801	39300	3.44	20230104	87700	-53.65	20230801	39300	3.44	20230104	0.80	Y	393890	500	168 억	2117490	N	N	6742	N	N
161	20231103	091026	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41100	-150	5	-0.36	919404050	22026	9.94	42050	42450	41000	53600	28900	41250	41741.76	6.28	-715	-2895	42016	41632	40866	40482	39716	41825	40675	168	12350	500	30520	50	1	33696518	13849	21.25	1.48	12	0.07	1934.00	27737.00	87700	20230801	-53.14	39300	20230104	4.58	87700	-53.14	20230801	39300	4.58	20230104	87700	-53.14	20230801	39300	4.58	20230104	0.80	Y	393890	500	168 억	2117490	N	N	6742	N	N
162	20231102	161025	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41250	1500	2	3.77	8978015800	220534	127.69	40600	41250	40100	51600	27850	39750	40709.97	6.20	236	10374	42550	41150	40400	39000	38250	40775	38625	168	11850	500	29410	50	1	33696518	13900	21.33	1.49	12	0.65	1934.00	27737.00	87700	20230801	-52.96	39300	20230104	4.96	87700	-52.96	20230801	39300	4.96	20230104	87700	-52.96	20230801	39300	4.96	20230104	0.81	Y	393890	500	168 억	2089623	N	N	6742	N	N
163	20231102	151037	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41150	1400	2	3.52	8454113400	207811	120.32	40600	41150	40100	51600	27850	39750	40681.74	6.20	236	9697	42550	41150	40400	39000	38250	40775	38625	168	11850	500	29410	50	1	33696518	13866	21.28	1.48	12	0.62	1934.00	27737.00	87700	20230801	-53.08	39300	20230104	4.71	87700	-53.08	20230801	39300	4.71	20230104	87700	-53.08	20230801	39300	4.71	20230104	0.81	Y	393890	500	168 억	2089623	N	N	12530	N	N
164	20231102	141023	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40850	1100	2	2.77	7072875300	174146	100.83	40600	41150	40100	51600	27850	39750	40614.63	6.20	236	8218	42550	41150	40400	39000	38250	40775	38625	168	11850	500	29410	50	1	33696518	13765	21.12	1.47	12	0.52	1934.00	27737.00	87700	20230801	-53.42	39300	20230104	3.94	87700	-53.42	20230801	39300	3.94	20230104	87700	-53.42	20230801	39300	3.94	20230104	0.81	Y	393890	500	168 억	2089623	N	N	12530	N	N
165	20231102	131024	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40450	700	2	1.76	5770975600	142217	82.34	40600	41150	40100	51600	27850	39750	40578.66	6.20	236	-1535	42550	41150	40400	39000	38250	40775	38625	168	11850	500	29410	50	1	33696518	13630	20.92	1.46	12	0.42	1934.00	27737.00	87700	20230801	-53.88	39300	20230104	2.93	87700	-53.88	20230801	39300	2.93	20230104	87700	-53.88	20230801	39300	2.93	20230104	0.81	Y	393890	500	168 억	2089623	N	N	12530	N	N
166	20231102	121022	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40250	500	2	1.26	4852301400	119436	69.15	40600	41150	40200	51600	27850	39750	40626.79	6.20	236	-1201	42550	41150	40400	39000	38250	40775	38625	168	11850	500	29410	50	1	33696518	13563	20.81	1.45	12	0.35	1934.00	27737.00	87700	20230801	-54.10	39300	20230104	2.42	87700	-54.10	20230801	39300	2.42	20230104	87700	-54.10	20230801	39300	2.42	20230104	0.81	Y	393890	500	168 억	2089623	N	N	12530	N	N
167	20231102	111021	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40600	850	2	2.14	3837322750	94322	54.61	40600	41150	40200	51600	27850	39750	40683.22	6.20	236	2433	42550	41150	40400	39000	38250	40775	38625	168	11850	500	29410	50	1	33696518	13681	20.99	1.46	12	0.28	1934.00	27737.00	87700	20230801	-53.71	39300	20230104	3.31	87700	-53.71	20230801	39300	3.31	20230104	87700	-53.71	20230801	39300	3.31	20230104	0.81	Y	393890	500	168 억	2089623	N	N	12530	N	N
168	20231102	101022	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40550	800	2	2.01	2162907500	53264	30.84	40600	40900	40200	51600	27850	39750	40607.31	6.20	236	-6625	42550	41150	40400	39000	38250	40775	38625	168	11850	500	29410	50	1	33696518	13664	20.97	1.46	12	0.16	1934.00	27737.00	87700	20230801	-53.76	39300	20230104	3.18	87700	-53.76	20230801	39300	3.18	20230104	87700	-53.76	20230801	39300	3.18	20230104	0.81	Y	393890	500	168 억	2089623	N	N	12530	N	N
169	20231102	091029	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40500	750	2	1.89	583193400	14319	8.29	40600	40900	40450	51600	27850	39750	40728.64	6.20	236	3152	42550	41150	40400	39000	38250	40775	38625	168	11850	500	29410	50	1	33696518	13647	20.94	1.46	12	0.04	1934.00	27737.00	87700	20230801	-53.82	39300	20230104	3.05	87700	-53.82	20230801	39300	3.05	20230104	87700	-53.82	20230801	39300	3.05	20230104	0.81	Y	393890	500	168 억	2089623	N	N	12530	N	N
170	20231101	161017	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	39750	-1350	5	-3.28	6909281150	171798	79.98	41450	41800	39650	53400	28800	41100	40220.85	6.26	-533	-20630	44666	42882	41666	39882	38666	42275	39275	168	12300	500	30410	50	1	33696518	13394	20.55	1.43	12	0.51	1934.00	27737.00	87700	20230801	-54.68	39300	20230104	1.15	87700	-54.68	20230801	39300	1.15	20230104	87700	-54.68	20230801	39300	1.15	20230104	0.89	Y	393890	500	168 억	2109650	N	N	12530	N	N
171	20231101	151018	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	39850	-1250	5	-3.04	6346542900	157644	73.39	41450	41800	39650	53400	28800	41100	40258.70	6.26	-533	-20734	44666	42882	41666	39882	38666	42275	39275	168	12300	500	30410	50	1	33696518	13428	20.60	1.44	12	0.47	1934.00	27737.00	87700	20230801	-54.56	39300	20230104	1.40	87700	-54.56	20230801	39300	1.40	20230104	87700	-54.56	20230801	39300	1.40	20230104	0.89	Y	393890	500	168 억	2109650	N	N	8383	N	N
172	20231101	141009	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	39950	-1150	5	-2.80	5140382450	127434	59.33	41450	41800	39650	53400	28800	41100	40337.60	6.26	-533	-15381	44666	42882	41666	39882	38666	42275	39275	168	12300	500	30410	50	1	33696518	13462	20.66	1.44	12	0.38	1934.00	27737.00	87700	20230801	-54.45	39300	20230104	1.65	87700	-54.45	20230801	39300	1.65	20230104	87700	-54.45	20230801	39300	1.65	20230104	0.89	Y	393890	500	168 억	2109650	N	N	8383	N	N
173	20231101	131018	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40200	-900	5	-2.19	4394163800	108822	50.66	41450	41800	39650	53400	28800	41100	40379.36	6.26	-533	-15458	44666	42882	41666	39882	38666	42275	39275	168	12300	500	30410	50	1	33696518	13546	20.79	1.45	12	0.32	1934.00	27737.00	87700	20230801	-54.16	39300	20230104	2.29	87700	-54.16	20230801	39300	2.29	20230104	87700	-54.16	20230801	39300	2.29	20230104	0.89	Y	393890	500	168 억	2109650	N	N	8383	N	N
174	20231101	121042	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40200	-900	5	-2.19	3823978700	94651	44.06	41450	41800	39650	53400	28800	41100	40400.82	6.26	-533	-22377	44666	42882	41666	39882	38666	42275	39275	168	12300	500	30410	50	1	33696518	13546	20.79	1.45	12	0.28	1934.00	27737.00	87700	20230801	-54.16	39300	20230104	2.29	87700	-54.16	20230801	39300	2.29	20230104	87700	-54.16	20230801	39300	2.29	20230104	0.89	Y	393890	500	168 억	2109650	N	N	8383	N	N
175	20231101	111050	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	39900	-1200	5	-2.92	3272429900	80890	37.66	41450	41800	39650	53400	28800	41100	40455.30	6.26	-533	-25585	44666	42882	41666	39882	38666	42275	39275	168	12300	500	30410	50	1	33696518	13445	20.63	1.44	12	0.24	1934.00	27737.00	87700	20230801	-54.50	39300	20230104	1.53	87700	-54.50	20230801	39300	1.53	20230104	87700	-54.50	20230801	39300	1.53	20230104	0.89	Y	393890	500	168 억	2109650	N	N	8383	N	N
176	20231101	101033	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40400	-700	5	-1.70	1765995050	43207	20.11	41450	41800	40150	53400	28800	41100	40872.89	6.26	-533	-16267	44666	42882	41666	39882	38666	42275	39275	168	12300	500	30410	50	1	33696518	13613	20.89	1.46	12	0.13	1934.00	27737.00	87700	20230801	-53.93	39300	20230104	2.80	87700	-53.93	20230801	39300	2.80	20230104	87700	-53.93	20230801	39300	2.80	20230104	0.89	Y	393890	500	168 억	2109650	N	N	8383	N	N
177	20231101	091037	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41450	350	2	0.85	315928050	7619	3.55	41450	41800	41250	53400	28800	41100	41465.86	6.26	-533	425	44666	42882	41666	39882	38666	42275	39275	168	12300	500	30410	50	1	33696518	13967	21.43	1.49	12	0.02	1934.00	27737.00	87700	20230801	-52.74	39300	20230104	5.47	87700	-52.74	20230801	39300	5.47	20230104	87700	-52.74	20230801	39300	5.47	20230104	0.89	Y	393890	500	168 억	2109650	N	N	8383	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History