KissMeData/399720/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	161251	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43050	-1450	5	-3.26	2791271900	64461	70.39	44050	44200	42600	57800	31150	44500	43302.98	3.15	1282	46766	45632	45066	43932	43366	45350	43650	57	13300	500	32040	50	1	11488320	4946	77.99	7.98	12	0.56	552.00	5398.00	127900	20240328	-66.34	31550	20231101	36.45	127900	-66.34	20240328	37950	13.44	20240909	127900	-66.34	20240328	31550	36.45	20231101	3.43	N	399720	500	57 억	362007	N	N	101	N	N
3	20240930	151309	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43000	-1500	5	-3.37	2623132500	60553	66.12	44050	44200	42600	57800	31150	44500	43319.61	3.15	1015	46766	45632	45066	43932	43366	45350	43650	57	13300	500	32040	50	1	11488320	4940	77.90	7.97	12	0.53	552.00	5398.00	127900	20240328	-66.38	31550	20231101	36.29	127900	-66.38	20240328	37950	13.31	20240909	127900	-66.38	20240328	31550	36.29	20231101	3.43	N	399720	500	57 억	362007	N	N	384	N	N
4	20240930	141309	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43150	-1350	5	-3.03	2072201350	47716	52.10	44050	44200	43050	57800	31150	44500	43427.81	3.15	-2241	46766	45632	45066	43932	43366	45350	43650	57	13300	500	32040	50	1	11488320	4957	78.17	7.99	12	0.42	552.00	5398.00	127900	20240328	-66.26	31550	20231101	36.77	127900	-66.26	20240328	37950	13.70	20240909	127900	-66.26	20240328	31550	36.77	20231101	3.43	N	399720	500	57 억	362007	N	N	384	N	N
5	20240930	131302	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43600	-900	5	-2.02	1879147050	43250	47.23	44050	44200	43050	57800	31150	44500	43448.49	3.15	-1923	46766	45632	45066	43932	43366	45350	43650	57	13300	500	32040	50	1	11488320	5009	78.99	8.08	12	0.38	552.00	5398.00	127900	20240328	-65.91	31550	20231101	38.19	127900	-65.91	20240328	37950	14.89	20240909	127900	-65.91	20240328	31550	38.19	20231101	3.43	N	399720	500	57 억	362007	N	N	384	N	N
6	20240930	121259	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43300	-1200	5	-2.70	1718911300	39578	43.22	44050	44200	43050	57800	31150	44500	43430.98	3.15	-2814	46766	45632	45066	43932	43366	45350	43650	57	13300	500	32040	50	1	11488320	4974	78.44	8.02	12	0.34	552.00	5398.00	127900	20240328	-66.15	31550	20231101	37.24	127900	-66.15	20240328	37950	14.10	20240909	127900	-66.15	20240328	31550	37.24	20231101	3.43	N	399720	500	57 억	362007	N	N	384	N	N
7	20240930	111255	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43050	-1450	5	-3.26	1592111900	36645	40.02	44050	44200	43050	57800	31150	44500	43446.91	3.15	-3482	46766	45632	45066	43932	43366	45350	43650	57	13300	500	32040	50	1	11488320	4946	77.99	7.98	12	0.32	552.00	5398.00	127900	20240328	-66.34	31550	20231101	36.45	127900	-66.34	20240328	37950	13.44	20240909	127900	-66.34	20240328	31550	36.45	20231101	3.43	N	399720	500	57 억	362007	N	N	384	N	N
8	20240930	101256	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43300	-1200	5	-2.70	1252039550	28778	31.42	44050	44200	43200	57800	31150	44500	43506.83	3.15	-2405	46766	45632	45066	43932	43366	45350	43650	57	13300	500	32040	50	1	11488320	4974	78.44	8.02	12	0.25	552.00	5398.00	127900	20240328	-66.15	31550	20231101	37.24	127900	-66.15	20240328	37950	14.10	20240909	127900	-66.15	20240328	31550	37.24	20231101	3.43	N	399720	500	57 억	362007	N	N	384	N	N
9	20240930	091200	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43350	-1150	5	-2.58	616782200	14138	15.44	44050	44200	43250	57800	31150	44500	43625.85	3.15	-1532	46766	45632	45066	43932	43366	45350	43650	57	13300	500	32040	50	1	11488320	4980	78.53	8.03	12	0.12	552.00	5398.00	127900	20240328	-66.11	31550	20231101	37.40	127900	-66.11	20240328	37950	14.23	20240909	127900	-66.11	20240328	31550	37.40	20231101	3.43	N	399720	500	57 억	362007	N	N	384	N	N
10	20240927	161257	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44500	-700	5	-1.55	4080508800	90110	54.25	45950	46200	44500	58700	31650	45200	45287.03	3.27	-14808	47400	46300	45000	43900	42600	46850	44450	57	13500	500	32540	50	1	11488320	5112	80.62	8.24	12	0.78	552.00	5398.00	127900	20240328	-65.21	31550	20231101	41.05	127900	-65.21	20240328	37950	17.26	20240909	127900	-65.21	20240328	31550	41.05	20231101	3.46	N	399720	500	57 억	375990	N	N	384	N	N
11	20240927	151307	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44600	-600	5	-1.33	3919425450	86491	52.07	45950	46200	44500	58700	31650	45200	45315.99	3.27	-14843	47400	46300	45000	43900	42600	46850	44450	57	13500	500	32540	50	1	11488320	5124	80.80	8.26	12	0.75	552.00	5398.00	127900	20240328	-65.13	31550	20231101	41.36	127900	-65.13	20240328	37950	17.52	20240909	127900	-65.13	20240328	31550	41.36	20231101	3.46	N	399720	500	57 억	375990	N	N	567	N	N
12	20240927	141317	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44900	-300	5	-0.66	3476788950	76573	46.10	45950	46200	44800	58700	31650	45200	45404.89	3.27	-15209	47400	46300	45000	43900	42600	46850	44450	57	13500	500	32540	50	1	11488320	5158	81.34	8.32	12	0.67	552.00	5398.00	127900	20240328	-64.89	31550	20231101	42.31	127900	-64.89	20240328	37950	18.31	20240909	127900	-64.89	20240328	31550	42.31	20231101	3.46	N	399720	500	57 억	375990	N	N	567	N	N
13	20240927	131300	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45150	-50	5	-0.11	3211140000	70656	42.54	45950	46200	44800	58700	31650	45200	45447.52	3.27	-13411	47400	46300	45000	43900	42600	46850	44450	57	13500	500	32540	50	1	11488320	5187	81.79	8.36	12	0.62	552.00	5398.00	127900	20240328	-64.70	31550	20231101	43.11	127900	-64.70	20240328	37950	18.97	20240909	127900	-64.70	20240328	31550	43.11	20231101	3.46	N	399720	500	57 억	375990	N	N	567	N	N
14	20240927	121258	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44950	-250	5	-0.55	3083854600	67833	40.84	45950	46200	44800	58700	31650	45200	45462.45	3.27	-12891	47400	46300	45000	43900	42600	46850	44450	57	13500	500	32540	50	1	11488320	5164	81.43	8.33	12	0.59	552.00	5398.00	127900	20240328	-64.86	31550	20231101	42.47	127900	-64.86	20240328	37950	18.45	20240909	127900	-64.86	20240328	31550	42.47	20231101	3.46	N	399720	500	57 억	375990	N	N	567	N	N
15	20240927	111300	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44800	-400	5	-0.88	2955946800	64991	39.13	45950	46200	44800	58700	31650	45200	45482.40	3.27	-13030	47400	46300	45000	43900	42600	46850	44450	57	13500	500	32540	50	1	11488320	5147	81.16	8.30	12	0.57	552.00	5398.00	127900	20240328	-64.97	31550	20231101	42.00	127900	-64.97	20240328	37950	18.05	20240909	127900	-64.97	20240328	31550	42.00	20231101	3.46	N	399720	500	57 억	375990	N	N	567	N	N
16	20240927	101300	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45050	-150	5	-0.33	2375113650	52079	31.35	45950	46200	45000	58700	31650	45200	45605.98	3.27	-11362	47400	46300	45000	43900	42600	46850	44450	57	13500	500	32540	50	1	11488320	5175	81.61	8.35	12	0.45	552.00	5398.00	127900	20240328	-64.78	31550	20231101	42.79	127900	-64.78	20240328	37950	18.71	20240909	127900	-64.78	20240328	31550	42.79	20231101	3.46	N	399720	500	57 억	375990	N	N	567	N	N
17	20240927	091306	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45700	500	2	1.11	1100981000	24131	14.53	45950	46000	45100	58700	31650	45200	45625.17	3.27	-3947	47400	46300	45000	43900	42600	46850	44450	57	13500	500	32540	50	1	11488320	5250	82.79	8.47	12	0.21	552.00	5398.00	127900	20240328	-64.27	31550	20231101	44.85	127900	-64.27	20240328	37950	20.42	20240909	127900	-64.27	20240328	31550	44.85	20231101	3.46	N	399720	500	57 억	375990	N	N	567	N	N
18	20240926	161240	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45200	2700	2	6.35	7378166950	164050	194.16	44500	46100	43700	55200	29750	42500	44974.22	3.31	-2846	44800	43650	43050	41900	41300	43350	41600	57	12700	500	30600	50	1	11488320	5193	81.88	8.37	12	1.43	552.00	5398.00	127900	20240328	-64.66	31550	20231101	43.26	127900	-64.66	20240328	37950	19.10	20240909	127900	-64.66	20240328	31550	43.26	20231101	3.46	N	399720	500	57 억	380195	N	N	567	N	N
19	20240926	151248	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44950	2450	2	5.76	7147728750	158946	188.12	44500	46100	43700	55200	29750	42500	44969.54	3.31	-3287	44800	43650	43050	41900	41300	43350	41600	57	12700	500	30600	50	1	11488320	5164	81.43	8.33	12	1.38	552.00	5398.00	127900	20240328	-64.86	31550	20231101	42.47	127900	-64.86	20240328	37950	18.45	20240909	127900	-64.86	20240328	31550	42.47	20231101	3.46	N	399720	500	57 억	380195	N	N	42	N	N
20	20240926	141256	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44700	2200	2	5.18	6660971550	148117	175.31	44500	46100	43700	55200	29750	42500	44971.01	3.31	-1350	44800	43650	43050	41900	41300	43350	41600	57	12700	500	30600	50	1	11488320	5135	80.98	8.28	12	1.29	552.00	5398.00	127900	20240328	-65.05	31550	20231101	41.68	127900	-65.05	20240328	37950	17.79	20240909	127900	-65.05	20240328	31550	41.68	20231101	3.46	N	399720	500	57 억	380195	N	N	42	N	N
21	20240926	131237	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44700	2200	2	5.18	6309433950	140274	166.02	44500	46100	43700	55200	29750	42500	44979.35	3.31	-1378	44800	43650	43050	41900	41300	43350	41600	57	12700	500	30600	50	1	11488320	5135	80.98	8.28	12	1.22	552.00	5398.00	127900	20240328	-65.05	31550	20231101	41.68	127900	-65.05	20240328	37950	17.79	20240909	127900	-65.05	20240328	31550	41.68	20231101	3.46	N	399720	500	57 억	380195	N	N	42	N	N
22	20240926	121255	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44850	2350	2	5.53	5936921600	131971	156.20	44500	46100	43700	55200	29750	42500	44986.56	3.31	-213	44800	43650	43050	41900	41300	43350	41600	57	12700	500	30600	50	1	11488320	5153	81.25	8.31	12	1.15	552.00	5398.00	127900	20240328	-64.93	31550	20231101	42.16	127900	-64.93	20240328	37950	18.18	20240909	127900	-64.93	20240328	31550	42.16	20231101	3.46	N	399720	500	57 억	380195	N	N	42	N	N
23	20240926	111254	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44800	2300	2	5.41	5647438700	125524	148.56	44500	46100	43700	55200	29750	42500	44990.91	3.31	-111	44800	43650	43050	41900	41300	43350	41600	57	12700	500	30600	50	1	11488320	5147	81.16	8.30	12	1.09	552.00	5398.00	127900	20240328	-64.97	31550	20231101	42.00	127900	-64.97	20240328	37950	18.05	20240909	127900	-64.97	20240328	31550	42.00	20231101	3.46	N	399720	500	57 억	380195	N	N	42	N	N
24	20240926	101257	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44900	2400	2	5.65	5023868900	111565	132.04	44500	46100	43700	55200	29750	42500	45030.87	3.31	-2376	44800	43650	43050	41900	41300	43350	41600	57	12700	500	30600	50	1	11488320	5158	81.34	8.32	12	0.97	552.00	5398.00	127900	20240328	-64.89	31550	20231101	42.31	127900	-64.89	20240328	37950	18.31	20240909	127900	-64.89	20240328	31550	42.31	20231101	3.46	N	399720	500	57 억	380195	N	N	42	N	N
25	20240926	091253	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44600	2100	2	4.94	1044903650	23622	27.96	44500	44650	43700	55200	29750	42500	44234.34	3.31	2682	44800	43650	43050	41900	41300	43350	41600	57	12700	500	30600	50	1	11488320	5124	80.80	8.26	12	0.21	552.00	5398.00	127900	20240328	-65.13	31550	20231101	41.36	127900	-65.13	20240328	37950	17.52	20240909	127900	-65.13	20240328	31550	41.36	20231101	3.46	N	399720	500	57 억	380195	N	N	42	N	N
26	20240925	161237	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42500	-450	5	-1.05	3641954250	83514	134.50	43700	44200	42450	55800	30100	42950	43611.30	3.27	4490	43850	43400	42600	42150	41350	43625	42375	57	12850	500	30920	50	1	11488320	4883	76.99	7.87	12	0.73	552.00	5398.00	127900	20240328	-66.77	31550	20231101	34.71	127900	-66.77	20240328	37950	11.99	20240909	127900	-66.77	20240328	31550	34.71	20231101	3.50	N	399720	500	57 억	375229	N	N	42	N	N
27	20240925	151249	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42750	-200	5	-0.47	3444417000	78872	127.02	43700	44200	42450	55800	30100	42950	43670.97	3.27	4457	43850	43400	42600	42150	41350	43625	42375	57	12850	500	30920	50	1	11488320	4911	77.45	7.92	12	0.69	552.00	5398.00	127900	20240328	-66.58	31550	20231101	35.50	127900	-66.58	20240328	37950	12.65	20240909	127900	-66.58	20240328	31550	35.50	20231101	3.50	N	399720	500	57 억	375229	N	N	85	N	N
28	20240925	141251	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43450	500	2	1.16	2901523150	66233	106.67	43700	44200	43250	55800	30100	42950	43807.82	3.27	3490	43850	43400	42600	42150	41350	43625	42375	57	12850	500	30920	50	1	11488320	4992	78.71	8.05	12	0.58	552.00	5398.00	127900	20240328	-66.03	31550	20231101	37.72	127900	-66.03	20240328	37950	14.49	20240909	127900	-66.03	20240328	31550	37.72	20231101	3.50	N	399720	500	57 억	375229	N	N	85	N	N
29	20240925	131242	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43300	350	2	0.81	2772153550	63260	101.88	43700	44200	43250	55800	30100	42950	43821.59	3.27	2997	43850	43400	42600	42150	41350	43625	42375	57	12850	500	30920	50	1	11488320	4974	78.44	8.02	12	0.55	552.00	5398.00	127900	20240328	-66.15	31550	20231101	37.24	127900	-66.15	20240328	37950	14.10	20240909	127900	-66.15	20240328	31550	37.24	20231101	3.50	N	399720	500	57 억	375229	N	N	85	N	N
30	20240925	121250	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43550	600	2	1.40	2513026250	57299	92.28	43700	44200	43450	55800	30100	42950	43858.12	3.27	4016	43850	43400	42600	42150	41350	43625	42375	57	12850	500	30920	50	1	11488320	5003	78.89	8.07	12	0.50	552.00	5398.00	127900	20240328	-65.95	31550	20231101	38.03	127900	-65.95	20240328	37950	14.76	20240909	127900	-65.95	20240328	31550	38.03	20231101	3.50	N	399720	500	57 억	375229	N	N	85	N	N
31	20240925	111246	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43650	700	2	1.63	2256486450	51432	82.83	43700	44200	43450	55800	30100	42950	43873.20	3.27	4426	43850	43400	42600	42150	41350	43625	42375	57	12850	500	30920	50	1	11488320	5015	79.08	8.09	12	0.45	552.00	5398.00	127900	20240328	-65.87	31550	20231101	38.35	127900	-65.87	20240328	37950	15.02	20240909	127900	-65.87	20240328	31550	38.35	20231101	3.50	N	399720	500	57 억	375229	N	N	85	N	N
32	20240925	101242	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43800	850	2	1.98	1865811600	42470	68.40	43700	44200	43600	55800	30100	42950	43932.46	3.27	4801	43850	43400	42600	42150	41350	43625	42375	57	12850	500	30920	50	1	11488320	5032	79.35	8.11	12	0.37	552.00	5398.00	127900	20240328	-65.75	31550	20231101	38.83	127900	-65.75	20240328	37950	15.42	20240909	127900	-65.75	20240328	31550	38.83	20231101	3.50	N	399720	500	57 억	375229	N	N	85	N	N
33	20240925	091256	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44000	1050	2	2.44	889480550	20259	32.63	43700	44200	43600	55800	30100	42950	43905.45	3.27	1374	43850	43400	42600	42150	41350	43625	42375	57	12850	500	30920	50	1	11488320	5055	79.71	8.15	12	0.18	552.00	5398.00	127900	20240328	-65.60	31550	20231101	39.46	127900	-65.60	20240328	37950	15.94	20240909	127900	-65.60	20240328	31550	39.46	20231101	3.50	N	399720	500	57 억	375229	N	N	85	N	N
34	20240924	161238	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42950	1150	2	2.75	2576133700	60717	79.66	41850	43050	41800	54300	29300	41800	42425.31	3.26	1156	43733	42766	41483	40516	39233	43250	41000	57	12500	500	30090	50	1	11488320	4934	77.81	7.96	12	0.53	552.00	5398.00	127900	20240328	-66.42	31550	20231101	36.13	127900	-66.42	20240328	37950	13.18	20240909	127900	-66.42	20240328	31550	36.13	20231101	3.45	N	399720	500	57 억	374487	N	N	85	N	N
35	20240924	151241	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42900	1100	2	2.63	2339355500	55198	72.42	41850	43050	41800	54300	29300	41800	42381.16	3.26	2127	43733	42766	41483	40516	39233	43250	41000	57	12500	500	30090	50	1	11488320	4928	77.72	7.95	12	0.48	552.00	5398.00	127900	20240328	-66.46	31550	20231101	35.97	127900	-66.46	20240328	37950	13.04	20240909	127900	-66.46	20240328	31550	35.97	20231101	3.45	N	399720	500	57 억	374487	N	N	54	N	N
36	20240924	141230	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42450	650	2	1.56	1437926850	34130	44.78	41850	42600	41800	54300	29300	41800	42130.88	3.26	1322	43733	42766	41483	40516	39233	43250	41000	57	12500	500	30090	50	1	11488320	4877	76.90	7.86	12	0.30	552.00	5398.00	127900	20240328	-66.81	31550	20231101	34.55	127900	-66.81	20240328	37950	11.86	20240909	127900	-66.81	20240328	31550	34.55	20231101	3.45	N	399720	500	57 억	374487	N	N	54	N	N
37	20240924	131239	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	41900	100	2	0.24	1212514750	28789	37.77	41850	42600	41800	54300	29300	41800	42117.29	3.26	-1017	43733	42766	41483	40516	39233	43250	41000	57	12500	500	30090	50	1	11488320	4814	75.91	7.76	12	0.25	552.00	5398.00	127900	20240328	-67.24	31550	20231101	32.81	127900	-67.24	20240328	37950	10.41	20240909	127900	-67.24	20240328	31550	32.81	20231101	3.45	N	399720	500	57 억	374487	N	N	54	N	N
38	20240924	121234	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42100	300	2	0.72	1122666550	26650	34.96	41850	42600	41800	54300	29300	41800	42126.32	3.26	-1003	43733	42766	41483	40516	39233	43250	41000	57	12500	500	30090	50	1	11488320	4837	76.27	7.80	12	0.23	552.00	5398.00	127900	20240328	-67.08	31550	20231101	33.44	127900	-67.08	20240328	37950	10.94	20240909	127900	-67.08	20240328	31550	33.44	20231101	3.45	N	399720	500	57 억	374487	N	N	54	N	N
39	20240924	111242	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42000	200	2	0.48	1009249350	23951	31.42	41850	42600	41800	54300	29300	41800	42138.09	3.26	-575	43733	42766	41483	40516	39233	43250	41000	57	12500	500	30090	50	1	11488320	4825	76.09	7.78	12	0.21	552.00	5398.00	127900	20240328	-67.16	31550	20231101	33.12	127900	-67.16	20240328	37950	10.67	20240909	127900	-67.16	20240328	31550	33.12	20231101	3.45	N	399720	500	57 억	374487	N	N	54	N	N
40	20240924	101240	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	41950	150	2	0.36	747851900	17723	23.25	41850	42600	41850	54300	29300	41800	42196.69	3.26	34	43733	42766	41483	40516	39233	43250	41000	57	12500	500	30090	50	1	11488320	4819	76.00	7.77	12	0.15	552.00	5398.00	127900	20240328	-67.20	31550	20231101	32.96	127900	-67.20	20240328	37950	10.54	20240909	127900	-67.20	20240328	31550	32.96	20231101	3.45	N	399720	500	57 억	374487	N	N	54	N	N
41	20240924	091243	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42400	600	2	1.44	297751900	7044	9.24	41850	42600	41850	54300	29300	41800	42270.29	3.26	-850	43733	42766	41483	40516	39233	43250	41000	57	12500	500	30090	50	1	11488320	4871	76.81	7.85	12	0.06	552.00	5398.00	127900	20240328	-66.85	31550	20231101	34.39	127900	-66.85	20240328	37950	11.73	20240909	127900	-66.85	20240328	31550	34.39	20231101	3.45	N	399720	500	57 억	374487	N	N	54	N	N
42	20240923	161234	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	41800	850	2	2.08	3149486300	75746	109.35	40500	42450	40200	53200	28700	40950	41579.40	3.15	13141	43683	42316	41583	40216	39483	41950	39850	57	12250	500	29480	50	1	11488320	4802	75.72	7.74	12	0.66	552.00	5398.00	127900	20240328	-67.32	31550	20231101	32.49	127900	-67.32	20240328	37950	10.14	20240909	127900	-67.32	20240328	31550	32.49	20231101	3.42	N	399720	500	57 억	361317	N	N	54	N	N
43	20240923	151238	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	41550	600	2	1.47	3002324850	72213	104.25	40500	42450	40200	53200	28700	40950	41575.96	3.15	12701	43683	42316	41583	40216	39483	41950	39850	57	12250	500	29480	50	1	11488320	4773	75.27	7.70	12	0.63	552.00	5398.00	127900	20240328	-67.51	31550	20231101	31.70	127900	-67.51	20240328	37950	9.49	20240909	127900	-67.51	20240328	31550	31.70	20231101	3.42	N	399720	500	57 억	361317	N	N	65	N	N
44	20240923	141244	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	41500	550	2	1.34	2754018050	66242	95.63	40500	42450	40200	53200	28700	40950	41575.10	3.15	11701	43683	42316	41583	40216	39483	41950	39850	57	12250	500	29480	50	1	11488320	4768	75.18	7.69	12	0.58	552.00	5398.00	127900	20240328	-67.55	31550	20231101	31.54	127900	-67.55	20240328	37950	9.35	20240909	127900	-67.55	20240328	31550	31.54	20231101	3.42	N	399720	500	57 억	361317	N	N	65	N	N
45	20240923	131240	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42050	1100	2	2.69	2536785650	61030	88.11	40500	42450	40200	53200	28700	40950	41566.21	3.15	11848	43683	42316	41583	40216	39483	41950	39850	57	12250	500	29480	50	1	11488320	4831	76.18	7.79	12	0.53	552.00	5398.00	127900	20240328	-67.12	31550	20231101	33.28	127900	-67.12	20240328	37950	10.80	20240909	127900	-67.12	20240328	31550	33.28	20231101	3.42	N	399720	500	57 억	361317	N	N	65	N	N
46	20240923	121241	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42000	1050	2	2.56	2387558950	57474	82.97	40500	42450	40200	53200	28700	40950	41541.55	3.15	10830	43683	42316	41583	40216	39483	41950	39850	57	12250	500	29480	50	1	11488320	4825	76.09	7.78	12	0.50	552.00	5398.00	127900	20240328	-67.16	31550	20231101	33.12	127900	-67.16	20240328	37950	10.67	20240909	127900	-67.16	20240328	31550	33.12	20231101	3.42	N	399720	500	57 억	361317	N	N	65	N	N
47	20240923	111239	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	41800	850	2	2.08	2012928150	48554	70.10	40500	42450	40200	53200	28700	40950	41457.51	3.15	4094	43683	42316	41583	40216	39483	41950	39850	57	12250	500	29480	50	1	11488320	4802	75.72	7.74	12	0.42	552.00	5398.00	127900	20240328	-67.32	31550	20231101	32.49	127900	-67.32	20240328	37950	10.14	20240909	127900	-67.32	20240328	31550	32.49	20231101	3.42	N	399720	500	57 억	361317	N	N	65	N	N
48	20240923	101238	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	41900	950	2	2.32	1260459250	30703	44.33	40500	42100	40200	53200	28700	40950	41053.29	3.15	4611	43683	42316	41583	40216	39483	41950	39850	57	12250	500	29480	50	1	11488320	4814	75.91	7.76	12	0.27	552.00	5398.00	127900	20240328	-67.24	31550	20231101	32.81	127900	-67.24	20240328	37950	10.41	20240909	127900	-67.24	20240328	31550	32.81	20231101	3.42	N	399720	500	57 억	361317	N	N	65	N	N
49	20240923	091239	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40350	-600	5	-1.47	367800800	9105	13.14	40500	40650	40200	53200	28700	40950	40395.48	3.15	402	43683	42316	41583	40216	39483	41950	39850	57	12250	500	29480	50	1	11488320	4636	73.10	7.47	12	0.08	552.00	5398.00	127900	20240328	-68.45	31550	20231101	27.89	127900	-68.45	20240328	37950	6.32	20240909	127900	-68.45	20240328	31550	27.89	20231101	3.42	N	399720	500	57 억	361317	N	N	65	N	N
50	20240913	161135	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42000	-750	5	-1.75	2553932850	60630	37.18	42800	42950	41450	55500	29950	42750	42123.01	3.34	-19205	44650	43700	42650	41700	40650	44175	42175	57	12750	500	30780	50	1	11488320	4825	76.09	7.78	12	0.53	552.00	5398.00	127900	20240328	-67.16	31550	20231101	33.12	127900	-67.16	20240328	37950	10.67	20240909	127900	-67.16	20240328	31550	33.12	20231101	3.50	N	399720	500	57 억	383333	N	N	58	N	N
51	20240913	151146	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42050	-700	5	-1.64	2391450350	56762	34.81	42800	42950	41450	55500	29950	42750	42130.86	3.34	-18724	44650	43700	42650	41700	40650	44175	42175	57	12750	500	30780	50	1	11488320	4831	76.18	7.79	12	0.49	552.00	5398.00	127900	20240328	-67.12	31550	20231101	33.28	127900	-67.12	20240328	37950	10.80	20240909	127900	-67.12	20240328	31550	33.28	20231101	3.50	N	399720	500	57 억	383333	N	N	196	N	N
52	20240913	141146	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42000	-750	5	-1.75	2126964600	50481	30.96	42800	42950	41450	55500	29950	42750	42133.60	3.34	-17524	44650	43700	42650	41700	40650	44175	42175	57	12750	500	30780	50	1	11488320	4825	76.09	7.78	12	0.44	552.00	5398.00	127900	20240328	-67.16	31550	20231101	33.12	127900	-67.16	20240328	37950	10.67	20240909	127900	-67.16	20240328	31550	33.12	20231101	3.50	N	399720	500	57 억	383333	N	N	196	N	N
53	20240913	131141	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	41500	-1250	5	-2.92	1933444650	45842	28.11	42800	42950	41500	55500	29950	42750	42175.90	3.34	-16049	44650	43700	42650	41700	40650	44175	42175	57	12750	500	30780	50	1	11488320	4768	75.18	7.69	12	0.40	552.00	5398.00	127900	20240328	-67.55	31550	20231101	31.54	127900	-67.55	20240328	37950	9.35	20240909	127900	-67.55	20240328	31550	31.54	20231101	3.50	N	399720	500	57 억	383333	N	N	196	N	N
54	20240913	121143	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	41800	-950	5	-2.22	1754956000	41556	25.48	42800	42950	41600	55500	29950	42750	42230.73	3.34	-14687	44650	43700	42650	41700	40650	44175	42175	57	12750	500	30780	50	1	11488320	4802	75.72	7.74	12	0.36	552.00	5398.00	127900	20240328	-67.32	31550	20231101	32.49	127900	-67.32	20240328	37950	10.14	20240909	127900	-67.32	20240328	31550	32.49	20231101	3.50	N	399720	500	57 억	383333	N	N	196	N	N
55	20240913	111146	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42000	-750	5	-1.75	1503778000	35539	21.79	42800	42950	41800	55500	29950	42750	42313.09	3.34	-12003	44650	43700	42650	41700	40650	44175	42175	57	12750	500	30780	50	1	11488320	4825	76.09	7.78	12	0.31	552.00	5398.00	127900	20240328	-67.16	31550	20231101	33.12	127900	-67.16	20240328	37950	10.67	20240909	127900	-67.16	20240328	31550	33.12	20231101	3.50	N	399720	500	57 억	383333	N	N	196	N	N
56	20240913	101147	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42150	-600	5	-1.40	1165946450	27494	16.86	42800	42950	42050	55500	29950	42750	42406.93	3.34	-9496	44650	43700	42650	41700	40650	44175	42175	57	12750	500	30780	50	1	11488320	4842	76.36	7.81	12	0.24	552.00	5398.00	127900	20240328	-67.04	31550	20231101	33.60	127900	-67.04	20240328	37950	11.07	20240909	127900	-67.04	20240328	31550	33.60	20231101	3.50	N	399720	500	57 억	383333	N	N	196	N	N
57	20240913	091151	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42550	-200	5	-0.47	331136250	7761	4.76	42800	42950	42300	55500	29950	42750	42666.38	3.34	-2705	44650	43700	42650	41700	40650	44175	42175	57	12750	500	30780	50	1	11488320	4888	77.08	7.88	12	0.07	552.00	5398.00	127900	20240328	-66.73	31550	20231101	34.87	127900	-66.73	20240328	37950	12.12	20240909	127900	-66.73	20240328	31550	34.87	20231101	3.50	N	399720	500	57 억	383333	N	N	196	N	N
58	20240912	161126	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42750	3100	2	7.82	6914204400	161817	281.53	41650	43600	41600	51500	27800	39650	42728.50	3.11	18280	41616	40632	39916	38932	38216	40275	38575	57	11850	500	28540	50	1	11488320	4911	77.45	7.92	12	1.41	552.00	5398.00	127900	20240328	-66.58	31550	20231101	35.50	127900	-66.58	20240328	37950	12.65	20240909	127900	-66.58	20240328	31550	35.50	20231101	3.50	N	399720	500	57 억	357327	N	N	196	N	N
59	20240912	151141	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42950	3300	2	8.32	6478674450	151637	263.82	41650	43600	41600	51500	27800	39650	42724.89	3.11	19056	41616	40632	39916	38932	38216	40275	38575	57	11850	500	28540	50	1	11488320	4934	77.81	7.96	12	1.32	552.00	5398.00	127900	20240328	-66.42	31550	20231101	36.13	127900	-66.42	20240328	37950	13.18	20240909	127900	-66.42	20240328	31550	36.13	20231101	3.50	N	399720	500	57 억	357327	N	N	726	N	N
60	20240912	141147	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42950	3300	2	8.32	6049404050	141650	246.44	41650	43600	41600	51500	27800	39650	42706.70	3.11	17232	41616	40632	39916	38932	38216	40275	38575	57	11850	500	28540	50	1	11488320	4934	77.81	7.96	12	1.23	552.00	5398.00	127900	20240328	-66.42	31550	20231101	36.13	127900	-66.42	20240328	37950	13.18	20240909	127900	-66.42	20240328	31550	36.13	20231101	3.50	N	399720	500	57 억	357327	N	N	726	N	N
61	20240912	131135	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42750	3100	2	7.82	5682274100	133096	231.56	41650	43600	41600	51500	27800	39650	42693.05	3.11	17625	41616	40632	39916	38932	38216	40275	38575	57	11850	500	28540	50	1	11488320	4911	77.45	7.92	12	1.16	552.00	5398.00	127900	20240328	-66.58	31550	20231101	35.50	127900	-66.58	20240328	37950	12.65	20240909	127900	-66.58	20240328	31550	35.50	20231101	3.50	N	399720	500	57 억	357327	N	N	726	N	N
62	20240912	121134	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42500	2850	2	7.19	4964866050	116390	202.49	41650	43600	41600	51500	27800	39650	42657.15	3.11	16735	41616	40632	39916	38932	38216	40275	38575	57	11850	500	28540	50	1	11488320	4883	76.99	7.87	12	1.01	552.00	5398.00	127900	20240328	-66.77	31550	20231101	34.71	127900	-66.77	20240328	37950	11.99	20240909	127900	-66.77	20240328	31550	34.71	20231101	3.50	N	399720	500	57 억	357327	N	N	726	N	N
63	20240912	111133	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42450	2800	2	7.06	4622601800	108340	188.49	41650	43600	41600	51500	27800	39650	42667.54	3.11	14729	41616	40632	39916	38932	38216	40275	38575	57	11850	500	28540	50	1	11488320	4877	76.90	7.86	12	0.94	552.00	5398.00	127900	20240328	-66.81	31550	20231101	34.55	127900	-66.81	20240328	37950	11.86	20240909	127900	-66.81	20240328	31550	34.55	20231101	3.50	N	399720	500	57 억	357327	N	N	726	N	N
64	20240912	101136	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42100	2450	2	6.18	4013020550	93909	163.38	41650	43600	41600	51500	27800	39650	42733.08	3.11	9584	41616	40632	39916	38932	38216	40275	38575	57	11850	500	28540	50	1	11488320	4837	76.27	7.80	12	0.82	552.00	5398.00	127900	20240328	-67.08	31550	20231101	33.44	127900	-67.08	20240328	37950	10.94	20240909	127900	-67.08	20240328	31550	33.44	20231101	3.50	N	399720	500	57 억	357327	N	N	726	N	N
65	20240912	091137	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43100	3450	2	8.70	2298422000	53753	93.52	41650	43600	41600	51500	27800	39650	42758.95	3.11	10302	41616	40632	39916	38932	38216	40275	38575	57	11850	500	28540	50	1	11488320	4951	78.08	7.98	12	0.47	552.00	5398.00	127900	20240328	-66.30	31550	20231101	36.61	127900	-66.30	20240328	37950	13.57	20240909	127900	-66.30	20240328	31550	36.61	20231101	3.50	N	399720	500	57 억	357327	N	N	726	N	N
66	20240911	161113	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	39650	-350	5	-0.88	2260307650	56389	107.29	40450	40900	39200	52000	28000	40000	40085.08	3.07	3524	41966	40982	40416	39432	38866	40700	39150	57	12000	500	28800	50	1	11488320	4555	71.83	7.35	12	0.49	552.00	5398.00	127900	20240328	-69.00	31550	20231101	25.67	127900	-69.00	20240328	37950	4.48	20240909	127900	-69.00	20240328	31550	25.67	20231101	3.61	N	399720	500	57 억	352218	N	N	726	N	N
67	20240911	151118	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	39550	-450	5	-1.12	2092490800	52153	99.23	40450	40900	39200	52000	28000	40000	40122.16	3.07	2416	41966	40982	40416	39432	38866	40700	39150	57	12000	500	28800	50	1	11488320	4544	71.65	7.33	12	0.45	552.00	5398.00	127900	20240328	-69.08	31550	20231101	25.36	127900	-69.08	20240328	37950	4.22	20240909	127900	-69.08	20240328	31550	25.36	20231101	3.61	N	399720	500	57 억	352218	N	N	308	N	N
68	20240911	141122	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	39650	-350	5	-0.88	1716297700	42619	81.09	40450	40900	39600	52000	28000	40000	40270.72	3.07	-707	41966	40982	40416	39432	38866	40700	39150	57	12000	500	28800	50	1	11488320	4555	71.83	7.35	12	0.37	552.00	5398.00	127900	20240328	-69.00	31550	20231101	25.67	127900	-69.00	20240328	37950	4.48	20240909	127900	-69.00	20240328	31550	25.67	20231101	3.61	N	399720	500	57 억	352218	N	N	308	N	N
69	20240911	131117	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	39900	-100	5	-0.25	1467478700	36367	69.19	40450	40900	39850	52000	28000	40000	40351.94	3.07	-633	41966	40982	40416	39432	38866	40700	39150	57	12000	500	28800	50	1	11488320	4584	72.28	7.39	12	0.32	552.00	5398.00	127900	20240328	-68.80	31550	20231101	26.47	127900	-68.80	20240328	37950	5.14	20240909	127900	-68.80	20240328	31550	26.47	20231101	3.61	N	399720	500	57 억	352218	N	N	308	N	N
70	20240911	121121	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40350	350	2	0.88	1182569100	29247	55.65	40450	40900	39900	52000	28000	40000	40433.87	3.07	920	41966	40982	40416	39432	38866	40700	39150	57	12000	500	28800	50	1	11488320	4636	73.10	7.47	12	0.25	552.00	5398.00	127900	20240328	-68.45	31550	20231101	27.89	127900	-68.45	20240328	37950	6.32	20240909	127900	-68.45	20240328	31550	27.89	20231101	3.61	N	399720	500	57 억	352218	N	N	308	N	N
71	20240911	111112	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40100	100	2	0.25	1073940650	26545	50.51	40450	40900	39900	52000	28000	40000	40457.38	3.07	139	41966	40982	40416	39432	38866	40700	39150	57	12000	500	28800	50	1	11488320	4607	72.64	7.43	12	0.23	552.00	5398.00	127900	20240328	-68.65	31550	20231101	27.10	127900	-68.65	20240328	37950	5.67	20240909	127900	-68.65	20240328	31550	27.10	20231101	3.61	N	399720	500	57 억	352218	N	N	308	N	N
72	20240911	101105	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40450	450	2	1.12	666339250	16410	31.22	40450	40900	40250	52000	28000	40000	40605.72	3.07	1042	41966	40982	40416	39432	38866	40700	39150	57	12000	500	28800	50	1	11488320	4647	73.28	7.49	12	0.14	552.00	5398.00	127900	20240328	-68.37	31550	20231101	28.21	127900	-68.37	20240328	37950	6.59	20240909	127900	-68.37	20240328	31550	28.21	20231101	3.61	N	399720	500	57 억	352218	N	N	308	N	N
73	20240911	091124	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40750	750	2	1.88	266389650	6555	12.47	40450	40850	40450	52000	28000	40000	40639.25	3.07	1024	41966	40982	40416	39432	38866	40700	39150	57	12000	500	28800	50	1	11488320	4681	73.82	7.55	12	0.06	552.00	5398.00	127900	20240328	-68.14	31550	20231101	29.16	127900	-68.14	20240328	37950	7.38	20240909	127900	-68.14	20240328	31550	29.16	20231101	3.61	N	399720	500	57 억	352218	N	N	308	N	N
74	20240910	161109	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40000	-850	5	-2.08	2087928100	51702	52.95	41150	41400	39850	53100	28600	40850	40384.72	3.12	-9135	42983	41916	39933	38866	36883	42450	39400	57	12250	500	29410	50	1	11488320	4595	72.46	7.41	12	0.45	552.00	5398.00	127900	20240328	-68.73	31550	20231101	26.78	127900	-68.73	20240328	37950	5.40	20240909	127900	-68.73	20240328	31550	26.78	20231101	3.72	N	399720	500	57 억	358586	N	N	308	N	N
75	20240910	151122	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40000	-850	5	-2.08	1950259100	48260	49.42	41150	41400	39850	53100	28600	40850	40411.50	3.12	-10907	42983	41916	39933	38866	36883	42450	39400	57	12250	500	29410	50	1	11488320	4595	72.46	7.41	12	0.42	552.00	5398.00	127900	20240328	-68.73	31550	20231101	26.78	127900	-68.73	20240328	37950	5.40	20240909	127900	-68.73	20240328	31550	26.78	20231101	3.72	N	399720	500	57 억	358586	N	N	21	N	N
76	20240910	141112	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40100	-750	5	-1.84	1678780900	41488	42.49	41150	41400	39850	53100	28600	40850	40464.25	3.12	-13425	42983	41916	39933	38866	36883	42450	39400	57	12250	500	29410	50	1	11488320	4607	72.64	7.43	12	0.36	552.00	5398.00	127900	20240328	-68.65	31550	20231101	27.10	127900	-68.65	20240328	37950	5.67	20240909	127900	-68.65	20240328	31550	27.10	20231101	3.72	N	399720	500	57 억	358586	N	N	21	N	N
77	20240910	131114	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	39900	-950	5	-2.33	1503820350	37110	38.00	41150	41400	39900	53100	28600	40850	40523.32	3.12	-14511	42983	41916	39933	38866	36883	42450	39400	57	12250	500	29410	50	1	11488320	4584	72.28	7.39	12	0.32	552.00	5398.00	127900	20240328	-68.80	31550	20231101	26.47	127900	-68.80	20240328	37950	5.14	20240909	127900	-68.80	20240328	31550	26.47	20231101	3.72	N	399720	500	57 억	358586	N	N	21	N	N
78	20240910	121112	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40100	-750	5	-1.84	1250799700	30794	31.54	41150	41400	40100	53100	28600	40850	40618.29	3.12	-10920	42983	41916	39933	38866	36883	42450	39400	57	12250	500	29410	50	1	11488320	4607	72.64	7.43	12	0.27	552.00	5398.00	127900	20240328	-68.65	31550	20231101	27.10	127900	-68.65	20240328	37950	5.67	20240909	127900	-68.65	20240328	31550	27.10	20231101	3.72	N	399720	500	57 억	358586	N	N	21	N	N
79	20240910	111110	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40200	-650	5	-1.59	1022686200	25126	25.73	41150	41400	40200	53100	28600	40850	40702.31	3.12	-8090	42983	41916	39933	38866	36883	42450	39400	57	12250	500	29410	50	1	11488320	4618	72.83	7.45	12	0.22	552.00	5398.00	127900	20240328	-68.57	31550	20231101	27.42	127900	-68.57	20240328	37950	5.93	20240909	127900	-68.57	20240328	31550	27.42	20231101	3.72	N	399720	500	57 억	358586	N	N	21	N	N
80	20240910	101114	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40700	-150	5	-0.37	771576750	18924	19.38	41150	41400	40300	53100	28600	40850	40772.39	3.12	-5612	42983	41916	39933	38866	36883	42450	39400	57	12250	500	29410	50	1	11488320	4676	73.73	7.54	12	0.16	552.00	5398.00	127900	20240328	-68.18	31550	20231101	29.00	127900	-68.18	20240328	37950	7.25	20240909	127900	-68.18	20240328	31550	29.00	20231101	3.72	N	399720	500	57 억	358586	N	N	21	N	N
81	20240910	091111	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40650	-200	5	-0.49	311783200	7616	7.80	41150	41400	40300	53100	28600	40850	40937.92	3.12	-2346	42983	41916	39933	38866	36883	42450	39400	57	12250	500	29410	50	1	11488320	4670	73.64	7.53	12	0.07	552.00	5398.00	127900	20240328	-68.22	31550	20231101	28.84	127900	-68.22	20240328	37950	7.11	20240909	127900	-68.22	20240328	31550	28.84	20231101	3.72	N	399720	500	57 억	358586	N	N	21	N	N
82	20240909	161050	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40850	1200	2	3.03	3825326950	96890	53.12	38250	41000	37950	51500	27800	39650	39478.06	3.01	14405	43216	41432	40416	38632	37616	40925	38125	57	11850	500	28540	50	1	11488320	4693	74.00	7.57	12	0.84	552.00	5398.00	127900	20240328	-68.06	31550	20231101	29.48	127900	-68.06	20240328	37950	7.64	20240909	127900	-68.06	20240328	31550	29.48	20231101	3.80	N	399720	500	57 억	346313	N	N	21	N	N
83	20240909	151102	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40950	1300	2	3.28	3584540350	90996	49.89	38250	41000	37950	51500	27800	39650	39392.28	3.01	11962	43216	41432	40416	38632	37616	40925	38125	57	11850	500	28540	50	1	11488320	4704	74.18	7.59	12	0.79	552.00	5398.00	127900	20240328	-67.98	31550	20231101	29.79	127900	-67.98	20240328	37950	7.91	20240909	127900	-67.98	20240328	31550	29.79	20231101	3.80	N	399720	500	57 억	346313	N	N	62115	N	N
84	20240909	141102	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40950	1300	2	3.28	3220386050	82078	45.00	38250	41000	37950	51500	27800	39650	39235.67	3.01	9503	43216	41432	40416	38632	37616	40925	38125	57	11850	500	28540	50	1	11488320	4704	74.18	7.59	12	0.71	552.00	5398.00	127900	20240328	-67.98	31550	20231101	29.79	127900	-67.98	20240328	37950	7.91	20240909	127900	-67.98	20240328	31550	29.79	20231101	3.80	N	399720	500	57 억	346313	N	N	62115	N	N
85	20240909	131100	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40400	750	2	1.89	2796086300	71645	39.28	38250	40400	37950	51500	27800	39650	39026.95	3.01	8177	43216	41432	40416	38632	37616	40925	38125	57	11850	500	28540	50	1	11488320	4641	73.19	7.48	12	0.62	552.00	5398.00	127900	20240328	-68.41	31550	20231101	28.05	127900	-68.41	20240328	37950	6.46	20240909	127900	-68.41	20240328	31550	28.05	20231101	3.80	N	399720	500	57 억	346313	N	N	62115	N	N
86	20240909	121054	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40100	450	2	1.13	2382553150	61325	33.62	38250	40200	37950	51500	27800	39650	38851.24	3.01	7088	43216	41432	40416	38632	37616	40925	38125	57	11850	500	28540	50	1	11488320	4607	72.64	7.43	12	0.53	552.00	5398.00	127900	20240328	-68.65	31550	20231101	27.10	127900	-68.65	20240328	37950	5.67	20240909	127900	-68.65	20240328	31550	27.10	20231101	3.80	N	399720	500	57 억	346313	N	N	62115	N	N
87	20240909	111056	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	39550	-100	5	-0.25	1989156950	51449	28.21	38250	39600	37950	51500	27800	39650	38662.67	3.01	8645	43216	41432	40416	38632	37616	40925	38125	57	11850	500	28540	50	1	11488320	4544	71.65	7.33	12	0.45	552.00	5398.00	127900	20240328	-69.08	31550	20231101	25.36	127900	-69.08	20240328	37950	4.22	20240909	127900	-69.08	20240328	31550	25.36	20231101	3.80	N	399720	500	57 억	346313	N	N	62115	N	N
88	20240909	101057	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	38750	-900	5	-2.27	1508176850	39147	21.46	38250	39200	37950	51500	27800	39650	38525.96	3.01	7051	43216	41432	40416	38632	37616	40925	38125	57	11850	500	28540	50	1	11488320	4452	70.20	7.18	12	0.34	552.00	5398.00	127900	20240328	-69.70	31550	20231101	22.82	127900	-69.70	20240328	37950	2.11	20240909	127900	-69.70	20240328	31550	22.82	20231101	3.80	N	399720	500	57 억	346313	N	N	62115	N	N
89	20240909	091052	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	38400	-1250	5	-3.15	695942550	18156	9.95	38250	38850	37950	51500	27800	39650	38331.20	3.01	4568	43216	41432	40416	38632	37616	40925	38125	57	11850	500	28540	50	1	11488320	4412	69.57	7.11	12	0.16	552.00	5398.00	127900	20240328	-69.98	31550	20231101	21.71	127900	-69.98	20240328	37950	1.19	20240909	127900	-69.98	20240328	31550	21.71	20231101	3.80	N	399720	500	57 억	346313	N	N	62115	N	N
90	20240906	161037	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	39650	-2400	5	-5.71	7229786350	180373	170.82	41850	42200	39400	54600	29450	42050	40078.27	2.56	54694	45083	43566	42633	41116	40183	43100	40650	57	12550	500	30270	50	1	11488320	4555	71.83	7.35	12	1.57	552.00	5398.00	127900	20240328	-69.00	31550	20231101	25.67	127900	-69.00	20240328	39050	1.54	20240805	127900	-69.00	20240328	31550	25.67	20231101	3.95	N	399720	500	57 억	293754	N	N	62114	N	N
91	20240906	151055	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	39500	-2550	5	-6.06	6738612650	167964	159.07	41850	42200	39450	54600	29450	42050	40112.73	2.56	51587	45083	43566	42633	41116	40183	43100	40650	57	12550	500	30270	50	1	11488320	4538	71.56	7.32	12	1.46	552.00	5398.00	127900	20240328	-69.12	31550	20231101	25.20	127900	-69.12	20240328	39050	1.15	20240805	127900	-69.12	20240328	31550	25.20	20231101	3.95	N	399720	500	57 억	293754	N	N	6	N	N
92	20240906	141104	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	39750	-2300	5	-5.47	5581526850	138773	131.43	41850	42200	39500	54600	29450	42050	40212.91	2.56	38479	45083	43566	42633	41116	40183	43100	40650	57	12550	500	30270	50	1	11488320	4567	72.01	7.36	12	1.21	552.00	5398.00	127900	20240328	-68.92	31550	20231101	25.99	127900	-68.92	20240328	39050	1.79	20240805	127900	-68.92	20240328	31550	25.99	20231101	3.95	N	399720	500	57 억	293754	N	N	6	N	N
93	20240906	131056	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	39850	-2200	5	-5.23	4507621150	111734	105.82	41850	42200	39550	54600	29450	42050	40333.57	2.56	28747	45083	43566	42633	41116	40183	43100	40650	57	12550	500	30270	50	1	11488320	4578	72.19	7.38	12	0.97	552.00	5398.00	127900	20240328	-68.84	31550	20231101	26.31	127900	-68.84	20240328	39050	2.05	20240805	127900	-68.84	20240328	31550	26.31	20231101	3.95	N	399720	500	57 억	293754	N	N	6	N	N
94	20240906	121056	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40000	-2050	5	-4.88	3728851650	92167	87.29	41850	42200	39550	54600	29450	42050	40447.52	2.56	20961	45083	43566	42633	41116	40183	43100	40650	57	12550	500	30270	50	1	11488320	4595	72.46	7.41	12	0.80	552.00	5398.00	127900	20240328	-68.73	31550	20231101	26.78	127900	-68.73	20240328	39050	2.43	20240805	127900	-68.73	20240328	31550	26.78	20231101	3.95	N	399720	500	57 억	293754	N	N	6	N	N
95	20240906	111057	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40350	-1700	5	-4.04	2614018200	64221	60.82	41850	42200	40050	54600	29450	42050	40691.27	2.56	18005	45083	43566	42633	41116	40183	43100	40650	57	12550	500	30270	50	1	11488320	4636	73.10	7.47	12	0.56	552.00	5398.00	127900	20240328	-68.45	31550	20231101	27.89	127900	-68.45	20240328	39050	3.33	20240805	127900	-68.45	20240328	31550	27.89	20231101	3.95	N	399720	500	57 억	293754	N	N	6	N	N
96	20240906	101052	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40100	-1950	5	-4.64	1450831550	35309	33.44	41850	42200	40050	54600	29450	42050	41073.61	2.56	6451	45083	43566	42633	41116	40183	43100	40650	57	12550	500	30270	50	1	11488320	4607	72.64	7.43	12	0.31	552.00	5398.00	127900	20240328	-68.65	31550	20231101	27.10	127900	-68.65	20240328	39050	2.69	20240805	127900	-68.65	20240328	31550	27.10	20231101	3.95	N	399720	500	57 억	293754	N	N	6	N	N
97	20240906	091055	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	41850	-200	5	-0.48	300385400	7171	6.79	41850	42200	41550	54600	29450	42050	41874.82	2.56	1719	45083	43566	42633	41116	40183	43100	40650	57	12550	500	30270	50	1	11488320	4808	75.82	7.75	12	0.06	552.00	5398.00	127900	20240328	-67.28	31550	20231101	32.65	127900	-67.28	20240328	39050	7.17	20240805	127900	-67.28	20240328	31550	32.65	20231101	3.95	N	399720	500	57 억	293754	N	N	6	N	N
98	20240905	161035	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42050	-1450	5	-3.33	4395203950	102831	63.49	43600	44150	41700	56500	30450	43500	42742.81	2.57	3299	45833	44666	43633	42466	41433	44150	41950	57	13000	500	31320	50	1	11488320	4831	76.18	7.79	12	0.90	552.00	5398.00	127900	20240328	-67.12	31550	20231101	33.28	127900	-67.12	20240328	39050	7.68	20240805	127900	-67.12	20240328	31550	33.28	20231101	4.00	N	399720	500	57 억	294905	N	N	6	N	N
99	20240905	151055	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42250	-1250	5	-2.87	4103316200	95890	59.20	43600	44150	41700	56500	30450	43500	42791.91	2.57	2467	45833	44666	43633	42466	41433	44150	41950	57	13000	500	31320	50	1	11488320	4854	76.54	7.83	12	0.83	552.00	5398.00	127900	20240328	-66.97	31550	20231101	33.91	127900	-66.97	20240328	39050	8.19	20240805	127900	-66.97	20240328	31550	33.91	20231101	4.00	N	399720	500	57 억	294905	N	N	134	N	N
100	20240905	141049	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	41750	-1750	5	-4.02	3500519250	81589	50.37	43600	44150	41700	56500	30450	43500	42904.30	2.57	-416	45833	44666	43633	42466	41433	44150	41950	57	13000	500	31320	50	1	11488320	4796	75.63	7.73	12	0.71	552.00	5398.00	127900	20240328	-67.36	31550	20231101	32.33	127900	-67.36	20240328	39050	6.91	20240805	127900	-67.36	20240328	31550	32.33	20231101	4.00	N	399720	500	57 억	294905	N	N	134	N	N
101	20240905	131049	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42000	-1500	5	-3.45	3148591950	73198	45.19	43600	44150	41800	56500	30450	43500	43014.73	2.57	-3258	45833	44666	43633	42466	41433	44150	41950	57	13000	500	31320	50	1	11488320	4825	76.09	7.78	12	0.64	552.00	5398.00	127900	20240328	-67.16	31550	20231101	33.12	127900	-67.16	20240328	39050	7.55	20240805	127900	-67.16	20240328	31550	33.12	20231101	4.00	N	399720	500	57 억	294905	N	N	134	N	N
102	20240905	121050	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42400	-1100	5	-2.53	2393700800	55235	34.10	43600	44150	42150	56500	30450	43500	43336.67	2.57	-7436	45833	44666	43633	42466	41433	44150	41950	57	13000	500	31320	50	1	11488320	4871	76.81	7.85	12	0.48	552.00	5398.00	127900	20240328	-66.85	31550	20231101	34.39	127900	-66.85	20240328	39050	8.58	20240805	127900	-66.85	20240328	31550	34.39	20231101	4.00	N	399720	500	57 억	294905	N	N	134	N	N
103	20240905	111044	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42450	-1050	5	-2.41	1819291150	41698	25.74	43600	44150	42450	56500	30450	43500	43630.18	2.57	-13326	45833	44666	43633	42466	41433	44150	41950	57	13000	500	31320	50	1	11488320	4877	76.90	7.86	12	0.36	552.00	5398.00	127900	20240328	-66.81	31550	20231101	34.55	127900	-66.81	20240328	39050	8.71	20240805	127900	-66.81	20240328	31550	34.55	20231101	4.00	N	399720	500	57 억	294905	N	N	134	N	N
104	20240905	101045	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43600	100	2	0.23	1337893950	30553	18.86	43600	44150	43350	56500	30450	43500	43789.28	2.57	-8823	45833	44666	43633	42466	41433	44150	41950	57	13000	500	31320	50	1	11488320	5009	78.99	8.08	12	0.27	552.00	5398.00	127900	20240328	-65.91	31550	20231101	38.19	127900	-65.91	20240328	39050	11.65	20240805	127900	-65.91	20240328	31550	38.19	20231101	4.00	N	399720	500	57 억	294905	N	N	134	N	N
105	20240905	091053	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43700	200	2	0.46	378022800	8670	5.35	43600	43900	43350	56500	30450	43500	43601.25	2.57	-563	45833	44666	43633	42466	41433	44150	41950	57	13000	500	31320	50	1	11488320	5020	79.17	8.10	12	0.08	552.00	5398.00	127900	20240328	-65.83	31550	20231101	38.51	127900	-65.83	20240328	39050	11.91	20240805	127900	-65.83	20240328	31550	38.51	20231101	4.00	N	399720	500	57 억	294905	N	N	134	N	N
106	20240904	161026	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43500	-3750	5	-7.94	7007527600	160269	107.48	43800	44800	42600	61400	33100	47250	43724.06	2.60	-3973	51050	49150	47750	45850	44450	50100	46800	57	14150	500	34020	50	1	11488320	4997	78.80	8.06	12	1.40	552.00	5398.00	127900	20240328	-65.99	31550	20231101	37.88	127900	-65.99	20240328	39050	11.40	20240805	127900	-65.99	20240328	31550	37.88	20231101	4.01	N	399720	500	57 억	298413	N	N	134	N	N
107	20240904	151036	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43350	-3900	5	-8.25	6596704800	150814	101.14	43800	44800	42600	61400	33100	47250	43740.67	2.60	-3191	51050	49150	47750	45850	44450	50100	46800	57	14150	500	34020	50	1	11488320	4980	78.53	8.03	12	1.31	552.00	5398.00	127900	20240328	-66.11	31550	20231101	37.40	127900	-66.11	20240328	39050	11.01	20240805	127900	-66.11	20240328	31550	37.40	20231101	4.01	N	399720	500	57 억	298413	N	N	896	N	N
108	20240904	141039	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42750	-4500	5	-9.52	5568154200	127016	85.18	43800	44800	42650	61400	33100	47250	43838.21	2.60	-2829	51050	49150	47750	45850	44450	50100	46800	57	14150	500	34020	50	1	11488320	4911	77.45	7.92	12	1.11	552.00	5398.00	127900	20240328	-66.58	31550	20231101	35.50	127900	-66.58	20240328	39050	9.48	20240805	127900	-66.58	20240328	31550	35.50	20231101	4.01	N	399720	500	57 억	298413	N	N	896	N	N
109	20240904	131035	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43650	-3600	5	-7.62	4655657450	105840	70.98	43800	44800	43400	61400	33100	47250	43987.69	2.60	-3978	51050	49150	47750	45850	44450	50100	46800	57	14150	500	34020	50	1	11488320	5015	79.08	8.09	12	0.92	552.00	5398.00	127900	20240328	-65.87	31550	20231101	38.35	127900	-65.87	20240328	39050	11.78	20240805	127900	-65.87	20240328	31550	38.35	20231101	4.01	N	399720	500	57 억	298413	N	N	896	N	N
110	20240904	121034	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43700	-3550	5	-7.51	3990562050	90578	60.74	43800	44800	43450	61400	33100	47250	44056.64	2.60	916	51050	49150	47750	45850	44450	50100	46800	57	14150	500	34020	50	1	11488320	5020	79.17	8.10	12	0.79	552.00	5398.00	127900	20240328	-65.83	31550	20231101	38.51	127900	-65.83	20240328	39050	11.91	20240805	127900	-65.83	20240328	31550	38.51	20231101	4.01	N	399720	500	57 억	298413	N	N	896	N	N
111	20240904	111030	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43750	-3500	5	-7.41	3602619750	81705	54.79	43800	44800	43450	61400	33100	47250	44093.01	2.60	4298	51050	49150	47750	45850	44450	50100	46800	57	14150	500	34020	50	1	11488320	5026	79.26	8.10	12	0.71	552.00	5398.00	127900	20240328	-65.79	31550	20231101	38.67	127900	-65.79	20240328	39050	12.04	20240805	127900	-65.79	20240328	31550	38.67	20231101	4.01	N	399720	500	57 억	298413	N	N	896	N	N
112	20240904	101031	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43700	-3550	5	-7.51	2813633450	63761	42.76	43800	44800	43450	61400	33100	47250	44127.81	2.60	5038	51050	49150	47750	45850	44450	50100	46800	57	14150	500	34020	50	1	11488320	5020	79.17	8.10	12	0.56	552.00	5398.00	127900	20240328	-65.83	31550	20231101	38.51	127900	-65.83	20240328	39050	11.91	20240805	127900	-65.83	20240328	31550	38.51	20231101	4.01	N	399720	500	57 억	298413	N	N	896	N	N
113	20240904	091038	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44500	-2750	5	-5.82	1149999500	26124	17.52	43800	44700	43450	61400	33100	47250	44020.80	2.60	6721	51050	49150	47750	45850	44450	50100	46800	57	14150	500	34020	50	1	11488320	5112	80.62	8.24	12	0.23	552.00	5398.00	127900	20240328	-65.21	31550	20231101	41.05	127900	-65.21	20240328	39050	13.96	20240805	127900	-65.21	20240328	31550	41.05	20231101	4.01	N	399720	500	57 억	298413	N	N	896	N	N
114	20240903	161018	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	47250	700	2	1.50	7124565800	147755	146.44	46500	49650	46350	60500	32600	46550	48221.20	2.51	8724	48616	47582	47066	46032	45516	47325	45775	57	13950	500	33510	50	1	11488320	5428	85.60	8.75	12	1.29	552.00	5398.00	127900	20240328	-63.06	31550	20231101	49.76	127900	-63.06	20240328	39050	21.00	20240805	127900	-63.06	20240328	31550	49.76	20231101	4.02	N	399720	500	57 억	288682	N	N	894	N	N
115	20240903	151027	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	47500	950	2	2.04	6900680100	143023	141.75	46500	49650	46350	60500	32600	46550	48250.46	2.51	6670	48616	47582	47066	46032	45516	47325	45775	57	13950	500	33510	50	1	11488320	5457	86.05	8.80	12	1.24	552.00	5398.00	127900	20240328	-62.86	31550	20231101	50.55	127900	-62.86	20240328	39050	21.64	20240805	127900	-62.86	20240328	31550	50.55	20231101	4.02	N	399720	500	57 억	288682	N	N	318	N	N
116	20240903	141026	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	47600	1050	2	2.26	6524314700	135095	133.89	46500	49650	46350	60500	32600	46550	48296.13	2.51	5210	48616	47582	47066	46032	45516	47325	45775	57	13950	500	33510	50	1	11488320	5468	86.23	8.82	12	1.18	552.00	5398.00	127900	20240328	-62.78	31550	20231101	50.87	127900	-62.78	20240328	39050	21.90	20240805	127900	-62.78	20240328	31550	50.87	20231101	4.02	N	399720	500	57 억	288682	N	N	318	N	N
117	20240903	131028	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	47700	1150	2	2.47	6255796200	129445	128.29	46500	49650	46350	60500	32600	46550	48329.81	2.51	5579	48616	47582	47066	46032	45516	47325	45775	57	13950	500	33510	50	1	11488320	5480	86.41	8.84	12	1.13	552.00	5398.00	127900	20240328	-62.71	31550	20231101	51.19	127900	-62.71	20240328	39050	22.15	20240805	127900	-62.71	20240328	31550	51.19	20231101	4.02	N	399720	500	57 억	288682	N	N	318	N	N
118	20240903	121016	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	47800	1250	2	2.69	5948031700	123004	121.91	46500	49650	46350	60500	32600	46550	48358.53	2.51	7170	48616	47582	47066	46032	45516	47325	45775	57	13950	500	33510	50	1	11488320	5491	86.59	8.86	12	1.07	552.00	5398.00	127900	20240328	-62.63	31550	20231101	51.51	127900	-62.63	20240328	39050	22.41	20240805	127900	-62.63	20240328	31550	51.51	20231101	4.02	N	399720	500	57 억	288682	N	N	318	N	N
119	20240903	111014	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	48200	1650	2	3.54	5574410100	115234	114.21	46500	49650	46350	60500	32600	46550	48376.98	2.51	9911	48616	47582	47066	46032	45516	47325	45775	57	13950	500	33510	50	1	11488320	5537	87.32	8.93	12	1.00	552.00	5398.00	127900	20240328	-62.31	31550	20231101	52.77	127900	-62.31	20240328	39050	23.43	20240805	127900	-62.31	20240328	31550	52.77	20231101	4.02	N	399720	500	57 억	288682	N	N	318	N	N
120	20240903	101013	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	48500	1950	2	4.19	4634434700	95710	94.86	46500	49650	46350	60500	32600	46550	48424.46	2.51	9620	48616	47582	47066	46032	45516	47325	45775	57	13950	500	33510	50	1	11488320	5572	87.86	8.98	12	0.83	552.00	5398.00	127900	20240328	-62.08	31550	20231101	53.72	127900	-62.08	20240328	39050	24.20	20240805	127900	-62.08	20240328	31550	53.72	20231101	4.02	N	399720	500	57 억	288682	N	N	318	N	N
121	20240903	091018	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	46450	-100	5	-0.21	487824250	10442	10.35	46500	47050	46450	60500	32600	46550	46719.85	2.51	-803	48616	47582	47066	46032	45516	47325	45775	57	13950	500	33510	50	1	11488320	5336	84.15	8.61	12	0.09	552.00	5398.00	127900	20240328	-63.68	31550	20231101	47.23	127900	-63.68	20240328	39050	18.95	20240805	127900	-63.68	20240328	31550	47.23	20231101	4.02	N	399720	500	57 억	288682	N	N	318	N	N
122	20240902	161006	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	46550	-1350	5	-2.82	4636359250	98796	95.33	48050	48100	46550	62200	33550	47900	46924.15	2.48	-1957	48900	48400	47950	47450	47000	48175	47225	57	14300	500	34480	50	1	11488320	5348	84.33	8.62	12	0.86	552.00	5398.00	127900	20240328	-63.60	31550	20231101	47.54	127900	-63.60	20240328	39050	19.21	20240805	127900	-63.60	20240328	31550	47.54	20231101	3.99	N	399720	500	57 억	284939	N	N	318	N	N
123	20240902	151022	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	46700	-1200	5	-2.51	4066831250	86572	83.53	48050	48100	46600	62200	33550	47900	46969.41	2.48	-2920	48900	48400	47950	47450	47000	48175	47225	57	14300	500	34480	50	1	11488320	5365	84.60	8.65	12	0.75	552.00	5398.00	127900	20240328	-63.49	31550	20231101	48.02	127900	-63.49	20240328	39050	19.59	20240805	127900	-63.49	20240328	31550	48.02	20231101	3.99	N	399720	500	57 억	284939	N	N	5707	N	N
124	20240902	141018	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	46950	-950	5	-1.98	3555757200	75642	72.99	48050	48100	46600	62200	33550	47900	47000.10	2.48	-3126	48900	48400	47950	47450	47000	48175	47225	57	14300	500	34480	50	1	11488320	5394	85.05	8.70	12	0.66	552.00	5398.00	127900	20240328	-63.29	31550	20231101	48.81	127900	-63.29	20240328	39050	20.23	20240805	127900	-63.29	20240328	31550	48.81	20231101	3.99	N	399720	500	57 억	284939	N	N	5707	N	N
125	20240902	131015	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	46850	-1050	5	-2.19	3017640250	64133	61.88	48050	48100	46600	62200	33550	47900	47044.31	2.48	-987	48900	48400	47950	47450	47000	48175	47225	57	14300	500	34480	50	1	11488320	5382	84.87	8.68	12	0.56	552.00	5398.00	127900	20240328	-63.37	31550	20231101	48.49	127900	-63.37	20240328	39050	19.97	20240805	127900	-63.37	20240328	31550	48.49	20231101	3.99	N	399720	500	57 억	284939	N	N	5707	N	N
126	20240902	121020	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	46900	-1000	5	-2.09	2802747300	59543	57.45	48050	48100	46600	62200	33550	47900	47061.97	2.48	-2004	48900	48400	47950	47450	47000	48175	47225	57	14300	500	34480	50	1	11488320	5388	84.96	8.69	12	0.52	552.00	5398.00	127900	20240328	-63.33	31550	20231101	48.65	127900	-63.33	20240328	39050	20.10	20240805	127900	-63.33	20240328	31550	48.65	20231101	3.99	N	399720	500	57 억	284939	N	N	5707	N	N
127	20240902	111008	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	46750	-1150	5	-2.40	2498750100	53048	51.19	48050	48100	46600	62200	33550	47900	47093.84	2.48	-3561	48900	48400	47950	47450	47000	48175	47225	57	14300	500	34480	50	1	11488320	5371	84.69	8.66	12	0.46	552.00	5398.00	127900	20240328	-63.45	31550	20231101	48.18	127900	-63.45	20240328	39050	19.72	20240805	127900	-63.45	20240328	31550	48.18	20231101	3.99	N	399720	500	57 억	284939	N	N	5707	N	N
128	20240902	101007	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	46900	-1000	5	-2.09	1870673250	39674	38.28	48050	48100	46600	62200	33550	47900	47138.83	2.48	-1634	48900	48400	47950	47450	47000	48175	47225	57	14300	500	34480	50	1	11488320	5388	84.96	8.69	12	0.35	552.00	5398.00	127900	20240328	-63.33	31550	20231101	48.65	127900	-63.33	20240328	39050	20.10	20240805	127900	-63.33	20240328	31550	48.65	20231101	3.99	N	399720	500	57 억	284939	N	N	5707	N	N
129	20240902	091002	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	47000	-900	5	-1.88	840242700	17701	17.08	48050	48100	46950	62200	33550	47900	47452.48	2.48	-2503	48900	48400	47950	47450	47000	48175	47225	57	14300	500	34480	50	1	11488320	5400	85.14	8.71	12	0.15	552.00	5398.00	127900	20240328	-63.25	31550	20231101	48.97	127900	-63.25	20240328	39050	20.36	20240805	127900	-63.25	20240328	31550	48.97	20231101	3.99	N	399720	500	57 억	284939	N	N	5707	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History