KissMeData/067310/price/prices-20240901.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240930	160626	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11740	-350	5	-2.89	4114255920	348131	39.90	12050	12150	11660	15710	8470	12090	11818.21	12.97	0	6497	12816	12452	12216	11852	11616	12335	11735	329	3620	500	8700	10	1	65744896	7718	-48.11	1.80	12	0.53	-244.00	6532.00	29492	20231108	-60.19	10690	20240911	9.82	29492	-60.19	20240404	10690	9.82	20240911	34500	-65.97	20231108	10690	9.82	20240911	4.40	N	067310	500	328 억	8528853	N	N	1417	N	N
3	20240930	150634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11760	-330	5	-2.73	3791742920	320640	36.75	12050	12150	11670	15710	8470	12090	11825.55	12.97	0	-3073	12816	12452	12216	11852	11616	12335	11735	329	3620	500	8700	10	1	65744896	7732	-48.20	1.80	12	0.49	-244.00	6532.00	29492	20231108	-60.12	10690	20240911	10.01	29492	-60.12	20240404	10690	10.01	20240911	34500	-65.91	20231108	10690	10.01	20240911	4.40	N	067310	500	328 억	8528853	N	N	5761	N	N
4	20240930	140634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11700	-390	5	-3.23	3275424930	276622	31.70	12050	12150	11680	15710	8470	12090	11840.80	12.97	0	-14398	12816	12452	12216	11852	11616	12335	11735	329	3620	500	8700	10	1	65744896	7692	-47.95	1.79	12	0.42	-244.00	6532.00	29492	20231108	-60.33	10690	20240911	9.45	29492	-60.33	20240404	10690	9.45	20240911	34500	-66.09	20231108	10690	9.45	20240911	4.40	N	067310	500	328 억	8528853	N	N	5761	N	N
5	20240930	130632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11810	-280	5	-2.32	3000383030	253218	29.02	12050	12150	11680	15710	8470	12090	11849.01	12.97	0	-11200	12816	12452	12216	11852	11616	12335	11735	329	3620	500	8700	10	1	65744896	7764	-48.40	1.81	12	0.39	-244.00	6532.00	29492	20231108	-59.96	10690	20240911	10.48	29492	-59.96	20240404	10690	10.48	20240911	34500	-65.77	20231108	10690	10.48	20240911	4.40	N	067310	500	328 억	8528853	N	N	5761	N	N
6	20240930	120628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11780	-310	5	-2.56	2736269190	230882	26.46	12050	12150	11680	15710	8470	12090	11851.38	12.97	0	-13259	12816	12452	12216	11852	11616	12335	11735	329	3620	500	8700	10	1	65744896	7745	-48.28	1.80	12	0.35	-244.00	6532.00	29492	20231108	-60.06	10690	20240911	10.20	29492	-60.06	20240404	10690	10.20	20240911	34500	-65.86	20231108	10690	10.20	20240911	4.40	N	067310	500	328 억	8528853	N	N	5761	N	N
7	20240930	110627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11740	-350	5	-2.89	2433687350	205049	23.50	12050	12150	11730	15710	8470	12090	11868.81	12.97	0	-15587	12816	12452	12216	11852	11616	12335	11735	329	3620	500	8700	10	1	65744896	7718	-48.11	1.80	12	0.31	-244.00	6532.00	29492	20231108	-60.19	10690	20240911	9.82	29492	-60.19	20240404	10690	9.82	20240911	34500	-65.97	20231108	10690	9.82	20240911	4.40	N	067310	500	328 억	8528853	N	N	5761	N	N
8	20240930	100625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11800	-290	5	-2.40	1874800110	157565	18.06	12050	12150	11760	15710	8470	12090	11898.58	12.97	0	-6937	12816	12452	12216	11852	11616	12335	11735	329	3620	500	8700	10	1	65744896	7758	-48.36	1.81	12	0.24	-244.00	6532.00	29492	20231108	-59.99	10690	20240911	10.38	29492	-59.99	20240404	10690	10.38	20240911	34500	-65.80	20231108	10690	10.38	20240911	4.40	N	067310	500	328 억	8528853	N	N	5761	N	N
9	20240930	090602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11930	-160	5	-1.32	563349020	47012	5.39	12050	12150	11900	15710	8470	12090	11983.09	12.97	0	-611	12816	12452	12216	11852	11616	12335	11735	329	3620	500	8700	10	1	65744896	7843	-48.89	1.83	12	0.07	-244.00	6532.00	29492	20231108	-59.55	10690	20240911	11.60	29492	-59.55	20240404	10690	11.60	20240911	34500	-65.42	20231108	10690	11.60	20240911	4.40	N	067310	500	328 억	8528853	N	N	5761	N	N
10	20240927	160628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12090	-40	5	-0.33	10428620940	853410	86.22	12260	12580	11980	15760	8500	12130	12220.01	12.91	0	126502	12463	12296	12133	11966	11803	12215	11885	329	3630	500	8730	10	1	65744896	7949	-49.55	1.85	12	1.30	-244.00	6532.00	29492	20231108	-59.01	10690	20240911	13.10	29492	-59.01	20240404	10690	13.10	20240911	34500	-64.96	20231108	10690	13.10	20240911	4.41	N	067310	500	328 억	8489454	N	N	5761	N	N
11	20240927	150633	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12100	-30	5	-0.25	9009094500	735432	74.30	12260	12580	11990	15760	8500	12130	12250.07	12.91	0	73843	12463	12296	12133	11966	11803	12215	11885	329	3630	500	8730	10	1	65744896	7955	-49.59	1.85	12	1.12	-244.00	6532.00	29492	20231108	-58.97	10690	20240911	13.19	29492	-58.97	20240404	10690	13.19	20240911	34500	-64.93	20231108	10690	13.19	20240911	4.41	N	067310	500	328 억	8489454	N	N	8270	N	N
12	20240927	140639	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12180	50	2	0.41	6974612770	567135	57.30	12260	12580	12060	15760	8500	12130	12297.98	12.91	0	8871	12463	12296	12133	11966	11803	12215	11885	329	3630	500	8730	10	1	65744896	8008	-49.92	1.86	12	0.86	-244.00	6532.00	29492	20231108	-58.70	10690	20240911	13.94	29492	-58.70	20240404	10690	13.94	20240911	34500	-64.70	20231108	10690	13.94	20240911	4.41	N	067310	500	328 억	8489454	N	N	8270	N	N
13	20240927	130631	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12300	170	2	1.40	5898381910	479191	48.41	12260	12580	12060	15760	8500	12130	12309.04	12.91	0	147	12463	12296	12133	11966	11803	12215	11885	329	3630	500	8730	10	1	65744896	8087	-50.41	1.88	12	0.73	-244.00	6532.00	29492	20231108	-58.29	10690	20240911	15.06	29492	-58.29	20240404	10690	15.06	20240911	34500	-64.35	20231108	10690	15.06	20240911	4.41	N	067310	500	328 억	8489454	N	N	8270	N	N
14	20240927	120628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12230	100	2	0.82	5426280490	440655	44.52	12260	12580	12060	15760	8500	12130	12314.13	12.91	0	-4673	12463	12296	12133	11966	11803	12215	11885	329	3630	500	8730	10	1	65744896	8041	-50.12	1.87	12	0.67	-244.00	6532.00	29492	20231108	-58.53	10690	20240911	14.41	29492	-58.53	20240404	10690	14.41	20240911	34500	-64.55	20231108	10690	14.41	20240911	4.41	N	067310	500	328 억	8489454	N	N	8270	N	N
15	20240927	110631	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12220	90	2	0.74	5137852740	417081	42.14	12260	12580	12060	15760	8500	12130	12318.60	12.91	0	-1556	12463	12296	12133	11966	11803	12215	11885	329	3630	500	8730	10	1	65744896	8034	-50.08	1.87	12	0.63	-244.00	6532.00	29492	20231108	-58.57	10690	20240911	14.31	29492	-58.57	20240404	10690	14.31	20240911	34500	-64.58	20231108	10690	14.31	20240911	4.41	N	067310	500	328 억	8489454	N	N	8270	N	N
16	20240927	100631	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12180	50	2	0.41	4328970270	351006	35.46	12260	12580	12060	15760	8500	12130	12333.04	12.91	0	16661	12463	12296	12133	11966	11803	12215	11885	329	3630	500	8730	10	1	65744896	8008	-49.92	1.86	12	0.53	-244.00	6532.00	29492	20231108	-58.70	10690	20240911	13.94	29492	-58.70	20240404	10690	13.94	20240911	34500	-64.70	20231108	10690	13.94	20240911	4.41	N	067310	500	328 억	8489454	N	N	8270	N	N
17	20240927	090632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12130	0	3	0.00	677056300	55559	5.61	12260	12270	12060	15760	8500	12130	12186.26	12.91	0	-19047	12463	12296	12133	11966	11803	12215	11885	329	3630	500	8730	10	1	65744896	7975	-49.71	1.86	12	0.08	-244.00	6532.00	29492	20231108	-58.87	10690	20240911	13.47	29492	-58.87	20240404	10690	13.47	20240911	34500	-64.84	20231108	10690	13.47	20240911	4.41	N	067310	500	328 억	8489454	N	N	8270	N	N
18	20240926	160619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12130	400	2	3.41	11801918060	972629	80.26	12280	12300	11970	15240	8220	11730	12134.06	13.10	0	-41835	12696	12212	11926	11442	11156	12455	11685	329	3510	500	8440	10	1	65744896	7975	-49.71	1.86	12	1.48	-244.00	6532.00	29492	20231108	-58.87	10690	20240911	13.47	29492	-58.87	20240404	10690	13.47	20240911	34500	-64.84	20231108	10690	13.47	20240911	4.41	N	067310	500	328 억	8612019	N	N	8270	N	N
19	20240926	150620	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12120	390	2	3.32	11120402640	916370	75.62	12280	12300	11970	15240	8220	11730	12135.28	13.10	0	-51226	12696	12212	11926	11442	11156	12455	11685	329	3510	500	8440	10	1	65744896	7968	-49.67	1.86	12	1.39	-244.00	6532.00	29492	20231108	-58.90	10690	20240911	13.38	29492	-58.90	20240404	10690	13.38	20240911	34500	-64.87	20231108	10690	13.38	20240911	4.41	N	067310	500	328 억	8612019	N	N	6193	N	N
20	20240926	140628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12100	370	2	3.15	10080941980	830598	68.54	12280	12300	11970	15240	8220	11730	12136.98	13.10	0	-60747	12696	12212	11926	11442	11156	12455	11685	329	3510	500	8440	10	1	65744896	7955	-49.59	1.85	12	1.26	-244.00	6532.00	29492	20231108	-58.97	10690	20240911	13.19	29492	-58.97	20240404	10690	13.19	20240911	34500	-64.93	20231108	10690	13.19	20240911	4.41	N	067310	500	328 억	8612019	N	N	6193	N	N
21	20240926	130627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12050	320	2	2.73	9031366950	743884	61.39	12280	12300	11970	15240	8220	11730	12140.84	13.10	0	-60924	12696	12212	11926	11442	11156	12455	11685	329	3510	500	8440	10	1	65744896	7922	-49.39	1.84	12	1.13	-244.00	6532.00	29492	20231108	-59.14	10690	20240911	12.72	29492	-59.14	20240404	10690	12.72	20240911	34500	-65.07	20231108	10690	12.72	20240911	4.41	N	067310	500	328 억	8612019	N	N	6193	N	N
22	20240926	120628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12110	380	2	3.24	8458406490	696455	57.47	12280	12300	11970	15240	8220	11730	12144.95	13.10	0	-67364	12696	12212	11926	11442	11156	12455	11685	329	3510	500	8440	10	1	65744896	7962	-49.63	1.85	12	1.06	-244.00	6532.00	29492	20231108	-58.94	10690	20240911	13.28	29492	-58.94	20240404	10690	13.28	20240911	34500	-64.90	20231108	10690	13.28	20240911	4.41	N	067310	500	328 억	8612019	N	N	6193	N	N
23	20240926	110627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12040	310	2	2.64	7625255030	627592	51.79	12280	12300	11970	15240	8220	11730	12150.03	13.10	0	-81888	12696	12212	11926	11442	11156	12455	11685	329	3510	500	8440	10	1	65744896	7916	-49.34	1.84	12	0.95	-244.00	6532.00	29492	20231108	-59.18	10690	20240911	12.63	29492	-59.18	20240404	10690	12.63	20240911	34500	-65.10	20231108	10690	12.63	20240911	4.41	N	067310	500	328 억	8612019	N	N	6193	N	N
24	20240926	100628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12040	310	2	2.64	6504194590	534288	44.09	12280	12300	12010	15240	8220	11730	12173.59	13.10	0	-60828	12696	12212	11926	11442	11156	12455	11685	329	3510	500	8440	10	1	65744896	7916	-49.34	1.84	12	0.81	-244.00	6532.00	29492	20231108	-59.18	10690	20240911	12.63	29492	-59.18	20240404	10690	12.63	20240911	34500	-65.10	20231108	10690	12.63	20240911	4.41	N	067310	500	328 억	8612019	N	N	6193	N	N
25	20240926	090625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12100	370	2	3.15	2088531130	171492	14.15	12280	12300	12010	15240	8220	11730	12178.64	13.10	0	-67202	12696	12212	11926	11442	11156	12455	11685	329	3510	500	8440	10	1	65744896	7955	-49.59	1.85	12	0.26	-244.00	6532.00	29492	20231108	-58.97	10690	20240911	13.19	29492	-58.97	20240404	10690	13.19	20240911	34500	-64.93	20231108	10690	13.19	20240911	4.41	N	067310	500	328 억	8612019	N	N	6193	N	N
26	20240925	160619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11730	280	2	2.45	14522804750	1206049	266.60	11640	12410	11640	14880	8020	11450	12042.10	13.15	0	27782	11696	11572	11356	11232	11016	11635	11295	329	3430	500	8240	10	1	65744896	7712	-48.07	1.80	12	1.83	-244.00	6532.00	29492	20231108	-60.23	10690	20240911	9.73	29492	-60.23	20240404	10690	9.73	20240911	34500	-66.00	20231108	10690	9.73	20240911	4.45	N	067310	500	328 억	8647218	N	N	6193	N	N
27	20240925	150625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11770	320	2	2.79	14089759780	1169149	258.44	11640	12410	11640	14880	8020	11450	12051.30	13.15	0	24223	11696	11572	11356	11232	11016	11635	11295	329	3430	500	8240	10	1	65744896	7738	-48.24	1.80	12	1.78	-244.00	6532.00	29492	20231108	-60.09	10690	20240911	10.10	29492	-60.09	20240404	10690	10.10	20240911	34500	-65.88	20231108	10690	10.10	20240911	4.45	N	067310	500	328 억	8647218	N	N	2409	N	N
28	20240925	140626	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11890	440	2	3.84	12786222800	1058737	234.04	11640	12410	11640	14880	8020	11450	12076.86	13.15	0	42002	11696	11572	11356	11232	11016	11635	11295	329	3430	500	8240	10	1	65744896	7817	-48.73	1.82	12	1.61	-244.00	6532.00	29492	20231108	-59.68	10690	20240911	11.23	29492	-59.68	20240404	10690	11.23	20240911	34500	-65.54	20231108	10690	11.23	20240911	4.45	N	067310	500	328 억	8647218	N	N	2409	N	N
29	20240925	130625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11900	450	2	3.93	12194812840	1009128	223.07	11640	12410	11640	14880	8020	11450	12084.51	13.15	0	49891	11696	11572	11356	11232	11016	11635	11295	329	3430	500	8240	10	1	65744896	7824	-48.77	1.82	12	1.53	-244.00	6532.00	29492	20231108	-59.65	10690	20240911	11.32	29492	-59.65	20240404	10690	11.32	20240911	34500	-65.51	20231108	10690	11.32	20240911	4.45	N	067310	500	328 억	8647218	N	N	2409	N	N
30	20240925	120624	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11910	460	2	4.02	11623725610	961168	212.47	11640	12410	11640	14880	8020	11450	12093.33	13.15	0	50149	11696	11572	11356	11232	11016	11635	11295	329	3430	500	8240	10	1	65744896	7830	-48.81	1.82	12	1.46	-244.00	6532.00	29492	20231108	-59.62	10690	20240911	11.41	29492	-59.62	20240404	10690	11.41	20240911	34500	-65.48	20231108	10690	11.41	20240911	4.45	N	067310	500	328 억	8647218	N	N	2409	N	N
31	20240925	110622	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12010	560	2	4.89	10789186060	891384	197.04	11640	12410	11640	14880	8020	11450	12103.86	13.15	0	53317	11696	11572	11356	11232	11016	11635	11295	329	3430	500	8240	10	1	65744896	7896	-49.22	1.84	12	1.36	-244.00	6532.00	29492	20231108	-59.28	10690	20240911	12.35	29492	-59.28	20240404	10690	12.35	20240911	34500	-65.19	20231108	10690	12.35	20240911	4.45	N	067310	500	328 억	8647218	N	N	2409	N	N
32	20240925	100624	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12030	580	2	5.07	8946882300	737667	163.06	11640	12410	11640	14880	8020	11450	12128.62	13.15	0	75605	11696	11572	11356	11232	11016	11635	11295	329	3430	500	8240	10	1	65744896	7909	-49.30	1.84	12	1.12	-244.00	6532.00	29492	20231108	-59.21	10690	20240911	12.54	29492	-59.21	20240404	10690	12.54	20240911	34500	-65.13	20231108	10690	12.54	20240911	4.45	N	067310	500	328 억	8647218	N	N	2409	N	N
33	20240925	090625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11960	510	2	4.45	1236134360	104272	23.05	11640	12050	11640	14880	8020	11450	11854.90	13.15	0	24737	11696	11572	11356	11232	11016	11635	11295	329	3430	500	8240	10	1	65744896	7863	-49.02	1.83	12	0.16	-244.00	6532.00	29492	20231108	-59.45	10690	20240911	11.88	29492	-59.45	20240404	10690	11.88	20240911	34500	-65.33	20231108	10690	11.88	20240911	4.45	N	067310	500	328 억	8647218	N	N	2409	N	N
34	20240924	160620	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11450	320	2	2.88	5028416640	444865	136.39	11300	11480	11140	14460	7800	11130	11302.89	13.22	0	2278	11563	11346	11123	10906	10683	11455	11015	329	3330	500	8010	10	1	65744896	7528	-46.93	1.75	12	0.68	-244.00	6532.00	29492	20231108	-61.18	10690	20240911	7.11	29492	-61.18	20240404	10690	7.11	20240911	34500	-66.81	20231108	10690	7.11	20240911	4.35	N	067310	500	328 억	8692834	N	N	2409	N	N
35	20240924	150621	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11460	330	2	2.96	4442285740	393600	120.68	11300	11480	11140	14460	7800	11130	11286.30	13.22	0	-11769	11563	11346	11123	10906	10683	11455	11015	329	3330	500	8010	10	1	65744896	7534	-46.97	1.75	12	0.60	-244.00	6532.00	29492	20231108	-61.14	10690	20240911	7.20	29492	-61.14	20240404	10690	7.20	20240911	34500	-66.78	20231108	10690	7.20	20240911	4.35	N	067310	500	328 억	8692834	N	N	1874	N	N
36	20240924	140619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11310	180	2	1.62	3290717450	292746	89.75	11300	11400	11140	14460	7800	11130	11240.87	13.22	0	-35033	11563	11346	11123	10906	10683	11455	11015	329	3330	500	8010	10	1	65744896	7436	-46.35	1.73	12	0.45	-244.00	6532.00	29492	20231108	-61.65	10690	20240911	5.80	29492	-61.65	20240404	10690	5.80	20240911	34500	-67.22	20231108	10690	5.80	20240911	4.35	N	067310	500	328 억	8692834	N	N	1874	N	N
37	20240924	130619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11200	70	2	0.63	2145145390	191421	58.69	11300	11300	11140	14460	7800	11130	11206.43	13.22	0	-23369	11563	11346	11123	10906	10683	11455	11015	329	3330	500	8010	10	1	65744896	7363	-45.90	1.71	12	0.29	-244.00	6532.00	29492	20231108	-62.02	10690	20240911	4.77	29492	-62.02	20240404	10690	4.77	20240911	34500	-67.54	20231108	10690	4.77	20240911	4.35	N	067310	500	328 억	8692834	N	N	1874	N	N
38	20240924	120619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11180	50	2	0.45	1932591970	172419	52.86	11300	11300	11140	14460	7800	11130	11208.70	13.22	0	-22285	11563	11346	11123	10906	10683	11455	11015	329	3330	500	8010	10	1	65744896	7350	-45.82	1.71	12	0.26	-244.00	6532.00	29492	20231108	-62.09	10690	20240911	4.58	29492	-62.09	20240404	10690	4.58	20240911	34500	-67.59	20231108	10690	4.58	20240911	4.35	N	067310	500	328 억	8692834	N	N	1874	N	N
39	20240924	110620	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11190	60	2	0.54	1555070980	138619	42.50	11300	11300	11150	14460	7800	11130	11218.32	13.22	0	-24975	11563	11346	11123	10906	10683	11455	11015	329	3330	500	8010	10	1	65744896	7357	-45.86	1.71	12	0.21	-244.00	6532.00	29492	20231108	-62.06	10690	20240911	4.68	29492	-62.06	20240404	10690	4.68	20240911	34500	-67.57	20231108	10690	4.68	20240911	4.35	N	067310	500	328 억	8692834	N	N	1874	N	N
40	20240924	100619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11230	100	2	0.90	1073362370	95592	29.31	11300	11300	11150	14460	7800	11130	11228.60	13.22	0	-13370	11563	11346	11123	10906	10683	11455	11015	329	3330	500	8010	10	1	65744896	7383	-46.02	1.72	12	0.15	-244.00	6532.00	29492	20231108	-61.92	10690	20240911	5.05	29492	-61.92	20240404	10690	5.05	20240911	34500	-67.45	20231108	10690	5.05	20240911	4.35	N	067310	500	328 억	8692834	N	N	1874	N	N
41	20240924	090620	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11290	160	2	1.44	249548920	22204	6.81	11300	11300	11150	14460	7800	11130	11239.00	13.22	0	-9421	11563	11346	11123	10906	10683	11455	11015	329	3330	500	8010	10	1	65744896	7423	-46.27	1.73	12	0.03	-244.00	6532.00	29492	20231108	-61.72	10690	20240911	5.61	29492	-61.72	20240404	10690	5.61	20240911	34500	-67.28	20231108	10690	5.61	20240911	4.35	N	067310	500	328 억	8692834	N	N	1874	N	N
42	20240923	160618	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11130	110	2	1.00	3571917600	319206	42.45	10900	11340	10900	14320	7720	11020	11190.31	13.12	0	81606	11813	11416	11203	10806	10593	11310	10700	329	3300	500	7930	10	1	65744896	7317	-45.61	1.70	12	0.49	-244.00	6532.00	29492	20231108	-62.26	10690	20240911	4.12	29492	-62.26	20240404	10690	4.12	20240911	34500	-67.74	20231108	10690	4.12	20240911	4.33	N	067310	500	328 억	8624558	N	N	1874	N	N
43	20240923	150619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11160	140	2	1.27	3291275410	294020	39.10	10900	11340	10900	14320	7720	11020	11194.13	13.12	0	73036	11813	11416	11203	10806	10593	11310	10700	329	3300	500	7930	10	1	65744896	7337	-45.74	1.71	12	0.45	-244.00	6532.00	29492	20231108	-62.16	10690	20240911	4.40	29492	-62.16	20240404	10690	4.40	20240911	34500	-67.65	20231108	10690	4.40	20240911	4.33	N	067310	500	328 억	8624558	N	N	3433	N	N
44	20240923	140623	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11210	190	2	1.72	2977908350	265970	35.37	10900	11340	10900	14320	7720	11020	11196.49	13.12	0	68780	11813	11416	11203	10806	10593	11310	10700	329	3300	500	7930	10	1	65744896	7370	-45.94	1.72	12	0.40	-244.00	6532.00	29492	20231108	-61.99	10690	20240911	4.86	29492	-61.99	20240404	10690	4.86	20240911	34500	-67.51	20231108	10690	4.86	20240911	4.33	N	067310	500	328 억	8624558	N	N	3433	N	N
45	20240923	130620	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11270	250	2	2.27	2651846580	236972	31.52	10900	11340	10900	14320	7720	11020	11190.64	13.12	0	72315	11813	11416	11203	10806	10593	11310	10700	329	3300	500	7930	10	1	65744896	7409	-46.19	1.73	12	0.36	-244.00	6532.00	29492	20231108	-61.79	10690	20240911	5.43	29492	-61.79	20240404	10690	5.43	20240911	34500	-67.33	20231108	10690	5.43	20240911	4.33	N	067310	500	328 억	8624558	N	N	3433	N	N
46	20240923	120618	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11270	250	2	2.27	2418768680	216314	28.77	10900	11340	10900	14320	7720	11020	11181.85	13.12	0	62000	11813	11416	11203	10806	10593	11310	10700	329	3300	500	7930	10	1	65744896	7409	-46.19	1.73	12	0.33	-244.00	6532.00	29492	20231108	-61.79	10690	20240911	5.43	29492	-61.79	20240404	10690	5.43	20240911	34500	-67.33	20231108	10690	5.43	20240911	4.33	N	067310	500	328 억	8624558	N	N	3433	N	N
47	20240923	110619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11300	280	2	2.54	2169068000	194172	25.82	10900	11340	10900	14320	7720	11020	11170.96	13.12	0	62450	11813	11416	11203	10806	10593	11310	10700	329	3300	500	7930	10	1	65744896	7429	-46.31	1.73	12	0.30	-244.00	6532.00	29492	20231108	-61.68	10690	20240911	5.71	29492	-61.68	20240404	10690	5.71	20240911	34500	-67.25	20231108	10690	5.71	20240911	4.33	N	067310	500	328 억	8624558	N	N	3433	N	N
48	20240923	100617	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11270	250	2	2.27	1506102730	135403	18.01	10900	11270	10900	14320	7720	11020	11123.21	13.12	0	39075	11813	11416	11203	10806	10593	11310	10700	329	3300	500	7930	10	1	65744896	7409	-46.19	1.73	12	0.21	-244.00	6532.00	29492	20231108	-61.79	10690	20240911	5.43	29492	-61.79	20240404	10690	5.43	20240911	34500	-67.33	20231108	10690	5.43	20240911	4.33	N	067310	500	328 억	8624558	N	N	3433	N	N
49	20240923	090618	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10980	-40	5	-0.36	218944690	20032	2.66	10900	11010	10900	14320	7720	11020	10929.15	13.12	0	5842	11813	11416	11203	10806	10593	11310	10700	329	3300	500	7930	10	1	65744896	7219	-45.00	1.68	12	0.03	-244.00	6532.00	29492	20231108	-62.77	10690	20240911	2.71	29492	-62.77	20240404	10690	2.71	20240911	34500	-68.17	20231108	10690	2.71	20240911	4.33	N	067310	500	328 억	8624558	N	N	3433	N	N
50	20240913	160548	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11450	-350	5	-2.97	4951424660	431968	34.51	11700	11730	11300	15340	8260	11800	11462.42	13.60	0	-104285	12526	12162	11726	11362	10926	12345	11545	329	3540	500	8490	10	1	65744896	7528	-46.93	1.75	12	0.66	-244.00	6532.00	29492	20231108	-61.18	10690	20240911	7.11	29492	-61.18	20240404	10690	7.11	20240911	34500	-66.81	20231108	10690	7.11	20240911	4.38	N	067310	500	328 억	8942021	N	N	823	N	N
51	20240913	150553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11410	-390	5	-3.31	4595814630	400874	32.03	11700	11730	11300	15340	8260	11800	11464.39	13.60	0	-104903	12526	12162	11726	11362	10926	12345	11545	329	3540	500	8490	10	1	65744896	7501	-46.76	1.75	12	0.61	-244.00	6532.00	29492	20231108	-61.31	10690	20240911	6.74	29492	-61.31	20240404	10690	6.74	20240911	34500	-66.93	20231108	10690	6.74	20240911	4.38	N	067310	500	328 억	8942021	N	N	6023	N	N
52	20240913	140556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11390	-410	5	-3.47	4041667480	352359	28.15	11700	11730	11300	15340	8260	11800	11470.20	13.60	0	-105987	12526	12162	11726	11362	10926	12345	11545	329	3540	500	8490	10	1	65744896	7488	-46.68	1.74	12	0.54	-244.00	6532.00	29492	20231108	-61.38	10690	20240911	6.55	29492	-61.38	20240404	10690	6.55	20240911	34500	-66.99	20231108	10690	6.55	20240911	4.38	N	067310	500	328 억	8942021	N	N	6023	N	N
53	20240913	130552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11320	-480	5	-4.07	3794926240	330656	26.42	11700	11730	11300	15340	8260	11800	11476.85	13.60	0	-106348	12526	12162	11726	11362	10926	12345	11545	329	3540	500	8490	10	1	65744896	7442	-46.39	1.73	12	0.50	-244.00	6532.00	29492	20231108	-61.62	10690	20240911	5.89	29492	-61.62	20240404	10690	5.89	20240911	34500	-67.19	20231108	10690	5.89	20240911	4.38	N	067310	500	328 억	8942021	N	N	6023	N	N
54	20240913	120553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11340	-460	5	-3.90	3414857850	297175	23.74	11700	11730	11300	15340	8260	11800	11490.95	13.60	0	-90913	12526	12162	11726	11362	10926	12345	11545	329	3540	500	8490	10	1	65744896	7455	-46.48	1.74	12	0.45	-244.00	6532.00	29492	20231108	-61.55	10690	20240911	6.08	29492	-61.55	20240404	10690	6.08	20240911	34500	-67.13	20231108	10690	6.08	20240911	4.38	N	067310	500	328 억	8942021	N	N	6023	N	N
55	20240913	110554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11370	-430	5	-3.64	2678951410	232370	18.57	11700	11730	11350	15340	8260	11800	11528.68	13.60	0	-69103	12526	12162	11726	11362	10926	12345	11545	329	3540	500	8490	10	1	65744896	7475	-46.60	1.74	12	0.35	-244.00	6532.00	29492	20231108	-61.45	10690	20240911	6.36	29492	-61.45	20240404	10690	6.36	20240911	34500	-67.04	20231108	10690	6.36	20240911	4.38	N	067310	500	328 억	8942021	N	N	6023	N	N
56	20240913	100555	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11420	-380	5	-3.22	1818662430	156957	12.54	11700	11730	11420	15340	8260	11800	11586.85	13.60	0	-46071	12526	12162	11726	11362	10926	12345	11545	329	3540	500	8490	10	1	65744896	7508	-46.80	1.75	12	0.24	-244.00	6532.00	29492	20231108	-61.28	10690	20240911	6.83	29492	-61.28	20240404	10690	6.83	20240911	34500	-66.90	20231108	10690	6.83	20240911	4.38	N	067310	500	328 억	8942021	N	N	6023	N	N
57	20240913	090557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11690	-110	5	-0.93	431954750	37088	2.96	11700	11700	11600	15340	8260	11800	11646.28	13.60	0	-6084	12526	12162	11726	11362	10926	12345	11545	329	3540	500	8490	10	1	65744896	7686	-47.91	1.79	12	0.06	-244.00	6532.00	29492	20231108	-60.36	10690	20240911	9.35	29492	-60.36	20240404	10690	9.35	20240911	34500	-66.12	20231108	10690	9.35	20240911	4.38	N	067310	500	328 억	8942021	N	N	6023	N	N
58	20240912	160547	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11800	900	2	8.26	14579675480	1240940	246.21	11300	12090	11290	14170	7630	10900	11748.79	13.49	0	159200	11386	11142	10916	10672	10446	11030	10560	329	3270	500	7840	10	1	65744896	7758	-48.36	1.81	12	1.89	-244.00	6532.00	29492	20231108	-59.99	10690	20240911	10.38	29492	-59.99	20240404	10690	10.38	20240911	34500	-65.80	20231108	10690	10.38	20240911	4.40	N	067310	500	328 억	8867740	N	N	6018	N	N
59	20240912	150551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11900	1000	2	9.17	13303880420	1133007	224.79	11300	12090	11290	14170	7630	10900	11742.10	13.49	0	180948	11386	11142	10916	10672	10446	11030	10560	329	3270	500	7840	10	1	65744896	7824	-48.77	1.82	12	1.72	-244.00	6532.00	29492	20231108	-59.65	10690	20240911	11.32	29492	-59.65	20240404	10690	11.32	20240911	34500	-65.51	20231108	10690	11.32	20240911	4.40	N	067310	500	328 억	8867740	N	N	2983	N	N
60	20240912	140553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11750	850	2	7.80	9590470020	821572	163.00	11300	11860	11290	14170	7630	10900	11673.32	13.49	0	135366	11386	11142	10916	10672	10446	11030	10560	329	3270	500	7840	10	1	65744896	7725	-48.16	1.80	12	1.25	-244.00	6532.00	29492	20231108	-60.16	10690	20240911	9.92	29492	-60.16	20240404	10690	9.92	20240911	34500	-65.94	20231108	10690	9.92	20240911	4.40	N	067310	500	328 억	8867740	N	N	2983	N	N
61	20240912	130551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11720	820	2	7.52	8249320380	707655	140.40	11300	11860	11290	14170	7630	10900	11657.26	13.49	0	125425	11386	11142	10916	10672	10446	11030	10560	329	3270	500	7840	10	1	65744896	7705	-48.03	1.79	12	1.08	-244.00	6532.00	29492	20231108	-60.26	10690	20240911	9.64	29492	-60.26	20240404	10690	9.64	20240911	34500	-66.03	20231108	10690	9.64	20240911	4.40	N	067310	500	328 억	8867740	N	N	2983	N	N
62	20240912	120550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11690	790	2	7.25	7653178650	656748	130.30	11300	11860	11290	14170	7630	10900	11653.14	13.49	0	115889	11386	11142	10916	10672	10446	11030	10560	329	3270	500	7840	10	1	65744896	7686	-47.91	1.79	12	1.00	-244.00	6532.00	29492	20231108	-60.36	10690	20240911	9.35	29492	-60.36	20240404	10690	9.35	20240911	34500	-66.12	20231108	10690	9.35	20240911	4.40	N	067310	500	328 억	8867740	N	N	2983	N	N
63	20240912	110548	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11550	650	2	5.96	6818671990	585070	116.08	11300	11860	11290	14170	7630	10900	11654.46	13.49	0	105044	11386	11142	10916	10672	10446	11030	10560	329	3270	500	7840	10	1	65744896	7594	-47.34	1.77	12	0.89	-244.00	6532.00	29492	20231108	-60.84	10690	20240911	8.04	29492	-60.84	20240404	10690	8.04	20240911	34500	-66.52	20231108	10690	8.04	20240911	4.40	N	067310	500	328 억	8867740	N	N	2983	N	N
64	20240912	100550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11560	660	2	6.06	6090083010	521986	103.56	11300	11860	11290	14170	7630	10900	11667.14	13.49	0	119301	11386	11142	10916	10672	10446	11030	10560	329	3270	500	7840	10	1	65744896	7600	-47.38	1.77	12	0.79	-244.00	6532.00	29492	20231108	-60.80	10690	20240911	8.14	29492	-60.80	20240404	10690	8.14	20240911	34500	-66.49	20231108	10690	8.14	20240911	4.40	N	067310	500	328 억	8867740	N	N	2983	N	N
65	20240912	090550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11780	880	2	8.07	1989017170	172844	34.29	11300	11790	11290	14170	7630	10900	11507.59	13.49	0	79967	11386	11142	10916	10672	10446	11030	10560	329	3270	500	7840	10	1	65744896	7745	-48.28	1.80	12	0.26	-244.00	6532.00	29492	20231108	-60.06	10690	20240911	10.20	29492	-60.06	20240404	10690	10.20	20240911	34500	-65.86	20231108	10690	10.20	20240911	4.40	N	067310	500	328 억	8867740	N	N	2983	N	N
66	20240911	160538	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10900	90	2	0.83	5420014060	498693	95.44	10930	11160	10690	14050	7570	10810	10868.42	13.36	0	54643	11543	11176	10993	10626	10443	11085	10535	329	3240	500	7780	10	1	65744896	7166	-44.67	1.67	12	0.76	-244.00	6532.00	29492	20231108	-63.04	10690	20240911	1.96	29492	-63.04	20240404	10690	1.96	20240911	34500	-68.41	20231108	10690	1.96	20240911	4.43	N	067310	500	328 억	8781346	N	N	2983	N	N
67	20240911	150542	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10850	40	2	0.37	5120395150	471130	90.17	10930	11160	10690	14050	7570	10810	10868.33	13.36	0	48978	11543	11176	10993	10626	10443	11085	10535	329	3240	500	7780	10	1	65744896	7133	-44.47	1.66	12	0.72	-244.00	6532.00	29492	20231108	-63.21	10690	20240911	1.50	29492	-63.21	20240404	10690	1.50	20240911	34500	-68.55	20231108	10690	1.50	20240911	4.43	N	067310	500	328 억	8781346	N	N	5062	N	N
68	20240911	140542	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10770	-40	5	-0.37	4456656630	409569	78.38	10930	11160	10690	14050	7570	10810	10881.34	13.36	0	28729	11543	11176	10993	10626	10443	11085	10535	329	3240	500	7780	10	1	65744896	7081	-44.14	1.65	12	0.62	-244.00	6532.00	29492	20231108	-63.48	10690	20240911	0.75	29492	-63.48	20240404	10690	0.75	20240911	34500	-68.78	20231108	10690	0.75	20240911	4.43	N	067310	500	328 억	8781346	N	N	5062	N	N
69	20240911	130541	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10800	-10	5	-0.09	3945890370	362187	69.32	10930	11160	10690	14050	7570	10810	10894.63	13.36	0	17460	11543	11176	10993	10626	10443	11085	10535	329	3240	500	7780	10	1	65744896	7100	-44.26	1.65	12	0.55	-244.00	6532.00	29492	20231108	-63.38	10690	20240911	1.03	29492	-63.38	20240404	10690	1.03	20240911	34500	-68.70	20231108	10690	1.03	20240911	4.43	N	067310	500	328 억	8781346	N	N	5062	N	N
70	20240911	120545	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10900	90	2	0.83	3405987940	312296	59.77	10930	11160	10690	14050	7570	10810	10906.29	13.36	0	-973	11543	11176	10993	10626	10443	11085	10535	329	3240	500	7780	10	1	65744896	7166	-44.67	1.67	12	0.48	-244.00	6532.00	29492	20231108	-63.04	10690	20240911	1.96	29492	-63.04	20240404	10690	1.96	20240911	34500	-68.41	20231108	10690	1.96	20240911	4.43	N	067310	500	328 억	8781346	N	N	5062	N	N
71	20240911	110537	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10740	-70	5	-0.65	2163044390	198328	37.96	10930	11050	10690	14050	7570	10810	10906.42	13.36	0	-9160	11543	11176	10993	10626	10443	11085	10535	329	3240	500	7780	10	1	65744896	7061	-44.02	1.64	12	0.30	-244.00	6532.00	29492	20231108	-63.58	10690	20240911	0.47	29492	-63.58	20240404	10690	0.47	20240911	34500	-68.87	20231108	10690	0.47	20240911	4.43	N	067310	500	328 억	8781346	N	N	5062	N	N
72	20240911	100537	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10890	80	2	0.74	1403414830	127905	24.48	10930	11050	10850	14050	7570	10810	10972.37	13.36	0	5680	11543	11176	10993	10626	10443	11085	10535	329	3240	500	7780	10	1	65744896	7160	-44.63	1.67	12	0.19	-244.00	6532.00	29492	20231108	-63.07	10700	20240909	1.78	29492	-63.07	20240404	10700	1.78	20240909	34500	-68.43	20231108	10700	1.78	20240909	4.43	N	067310	500	328 억	8781346	N	N	5062	N	N
73	20240911	090545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11010	200	2	1.85	281945630	25661	4.91	10930	11050	10890	14050	7570	10810	10987.56	13.36	0	8749	11543	11176	10993	10626	10443	11085	10535	329	3240	500	7780	10	1	65744896	7239	-45.12	1.69	12	0.04	-244.00	6532.00	29492	20231108	-62.67	10700	20240909	2.90	29492	-62.67	20240404	10700	2.90	20240909	34500	-68.09	20231108	10700	2.90	20240909	4.43	N	067310	500	328 억	8781346	N	N	5062	N	N
74	20240910	160539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10810	-410	5	-3.65	5666653390	515344	79.98	11220	11360	10810	14580	7860	11220	10997.15	13.29	0	1625	11780	11500	11100	10820	10420	11640	10960	329	3360	500	8070	10	1	65744896	7107	-44.30	1.65	12	0.78	-244.00	6532.00	29492	20231108	-63.35	10700	20240909	1.03	29492	-63.35	20240404	10700	1.03	20240909	34500	-68.67	20231108	10700	1.03	20240909	4.43	N	067310	500	328 억	8735489	N	N	5062	N	N
75	20240910	150542	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10860	-360	5	-3.21	5181407020	470545	73.03	11220	11360	10810	14580	7860	11220	11011.50	13.29	0	-17179	11780	11500	11100	10820	10420	11640	10960	329	3360	500	8070	10	1	65744896	7140	-44.51	1.66	12	0.72	-244.00	6532.00	29492	20231108	-63.18	10700	20240909	1.50	29492	-63.18	20240404	10700	1.50	20240909	34500	-68.52	20231108	10700	1.50	20240909	4.43	N	067310	500	328 억	8735489	N	N	708	N	N
76	20240910	140540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10870	-350	5	-3.12	4297602930	389265	60.41	11220	11360	10810	14580	7860	11220	11040.30	13.29	0	-60448	11780	11500	11100	10820	10420	11640	10960	329	3360	500	8070	10	1	65744896	7146	-44.55	1.66	12	0.59	-244.00	6532.00	29492	20231108	-63.14	10700	20240909	1.59	29492	-63.14	20240404	10700	1.59	20240909	34500	-68.49	20231108	10700	1.59	20240909	4.43	N	067310	500	328 억	8735489	N	N	708	N	N
77	20240910	130539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10890	-330	5	-2.94	3338705100	300872	46.69	11220	11360	10880	14580	7860	11220	11096.76	13.29	0	-83889	11780	11500	11100	10820	10420	11640	10960	329	3360	500	8070	10	1	65744896	7160	-44.63	1.67	12	0.46	-244.00	6532.00	29492	20231108	-63.07	10700	20240909	1.78	29492	-63.07	20240404	10700	1.78	20240909	34500	-68.43	20231108	10700	1.78	20240909	4.43	N	067310	500	328 억	8735489	N	N	708	N	N
78	20240910	120539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11010	-210	5	-1.87	2613062910	234602	36.41	11220	11360	11000	14580	7860	11220	11138.28	13.29	0	-63017	11780	11500	11100	10820	10420	11640	10960	329	3360	500	8070	10	1	65744896	7239	-45.12	1.69	12	0.36	-244.00	6532.00	29492	20231108	-62.67	10700	20240909	2.90	29492	-62.67	20240404	10700	2.90	20240909	34500	-68.09	20231108	10700	2.90	20240909	4.43	N	067310	500	328 억	8735489	N	N	708	N	N
79	20240910	110538	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11090	-130	5	-1.16	2160952500	193634	30.05	11220	11360	11020	14580	7860	11220	11159.98	13.29	0	-55208	11780	11500	11100	10820	10420	11640	10960	329	3360	500	8070	10	1	65744896	7291	-45.45	1.70	12	0.29	-244.00	6532.00	29492	20231108	-62.40	10700	20240909	3.64	29492	-62.40	20240404	10700	3.64	20240909	34500	-67.86	20231108	10700	3.64	20240909	4.43	N	067310	500	328 억	8735489	N	N	708	N	N
80	20240910	100541	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11160	-60	5	-0.53	1635957100	146414	22.72	11220	11360	11020	14580	7860	11220	11173.50	13.29	0	-39979	11780	11500	11100	10820	10420	11640	10960	329	3360	500	8070	10	1	65744896	7337	-45.74	1.71	12	0.22	-244.00	6532.00	29492	20231108	-62.16	10700	20240909	4.30	29492	-62.16	20240404	10700	4.30	20240909	34500	-67.65	20231108	10700	4.30	20240909	4.43	N	067310	500	328 억	8735489	N	N	708	N	N
81	20240910	090539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11220	0	3	0.00	335868010	29913	4.64	11220	11360	11190	14580	7860	11220	11228.16	13.29	0	-6632	11780	11500	11100	10820	10420	11640	10960	329	3360	500	8070	10	1	65744896	7377	-45.98	1.72	12	0.05	-244.00	6532.00	29492	20231108	-61.96	10700	20240909	4.86	29492	-61.96	20240404	10700	4.86	20240909	34500	-67.48	20231108	10700	4.86	20240909	4.43	N	067310	500	328 억	8735489	N	N	708	N	N
82	20240909	160529	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11220	80	2	0.72	6976814470	634565	86.86	10860	11380	10700	14480	7800	11140	10994.33	13.22	0	74437	11833	11486	11233	10886	10633	11360	10760	329	3340	500	8020	10	1	65744896	7377	-45.98	1.72	12	0.97	-244.00	6532.00	29492	20231108	-61.96	10700	20240909	4.86	29492	-61.96	20240404	10700	4.86	20240909	34500	-67.48	20231108	10700	4.86	20240909	4.51	N	067310	500	328 억	8690930	N	N	708	N	N
83	20240909	150532	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11170	30	2	0.27	6539845510	595550	81.52	10860	11380	10700	14480	7800	11140	10981.18	13.22	0	59571	11833	11486	11233	10886	10633	11360	10760	329	3340	500	8020	10	1	65744896	7344	-45.78	1.71	12	0.91	-244.00	6532.00	29492	20231108	-62.13	10700	20240909	4.39	29492	-62.13	20240404	10700	4.39	20240909	34500	-67.62	20231108	10700	4.39	20240909	4.51	N	067310	500	328 억	8690930	N	N	707	N	N
84	20240909	140536	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11240	100	2	0.90	6128290490	558841	76.49	10860	11380	10700	14480	7800	11140	10966.07	13.22	0	44499	11833	11486	11233	10886	10633	11360	10760	329	3340	500	8020	10	1	65744896	7390	-46.07	1.72	12	0.85	-244.00	6532.00	29492	20231108	-61.89	10700	20240909	5.05	29492	-61.89	20240404	10700	5.05	20240909	34500	-67.42	20231108	10700	5.05	20240909	4.51	N	067310	500	328 억	8690930	N	N	707	N	N
85	20240909	130534	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11160	20	2	0.18	5374951160	492068	67.35	10860	11210	10700	14480	7800	11140	10923.19	13.22	0	47787	11833	11486	11233	10886	10633	11360	10760	329	3340	500	8020	10	1	65744896	7337	-45.74	1.71	12	0.75	-244.00	6532.00	29492	20231108	-62.16	10700	20240909	4.30	29492	-62.16	20240404	10700	4.30	20240909	34500	-67.65	20231108	10700	4.30	20240909	4.51	N	067310	500	328 억	8690930	N	N	707	N	N
86	20240909	120530	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11160	20	2	0.18	4984949380	457140	62.57	10860	11190	10700	14480	7800	11140	10904.64	13.22	0	34360	11833	11486	11233	10886	10633	11360	10760	329	3340	500	8020	10	1	65744896	7337	-45.74	1.71	12	0.70	-244.00	6532.00	29492	20231108	-62.16	10700	20240909	4.30	29492	-62.16	20240404	10700	4.30	20240909	34500	-67.65	20231108	10700	4.30	20240909	4.51	N	067310	500	328 억	8690930	N	N	707	N	N
87	20240909	110531	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11030	-110	5	-0.99	4233225600	389480	53.31	10860	11100	10700	14480	7800	11140	10868.91	13.22	0	27083	11833	11486	11233	10886	10633	11360	10760	329	3340	500	8020	10	1	65744896	7252	-45.20	1.69	12	0.59	-244.00	6532.00	29492	20231108	-62.60	10700	20240909	3.08	29492	-62.60	20240404	10700	3.08	20240909	34500	-68.03	20231108	10700	3.08	20240909	4.51	N	067310	500	328 억	8690930	N	N	707	N	N
88	20240909	100535	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10890	-250	5	-2.24	3187774120	294408	40.30	10860	10980	10700	14480	7800	11140	10827.74	13.22	0	-3777	11833	11486	11233	10886	10633	11360	10760	329	3340	500	8020	10	1	65744896	7160	-44.63	1.67	12	0.45	-244.00	6532.00	29492	20231108	-63.07	10700	20240909	1.78	29492	-63.07	20240404	10700	1.78	20240909	34500	-68.43	20231108	10700	1.78	20240909	4.51	N	067310	500	328 억	8690930	N	N	707	N	N
89	20240909	090530	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10770	-370	5	-3.32	743013020	68800	9.42	10860	10900	10700	14480	7800	11140	10799.58	13.22	0	13191	11833	11486	11233	10886	10633	11360	10760	329	3340	500	8020	10	1	65744896	7081	-44.14	1.65	12	0.10	-244.00	6532.00	29492	20231108	-63.48	10700	20240909	0.65	29492	-63.48	20240404	10700	0.65	20240909	34500	-68.78	20231108	10700	0.65	20240909	4.51	N	067310	500	328 억	8690930	N	N	707	N	N
90	20240906	160524	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11140	-290	5	-2.54	8050250010	721034	79.79	11450	11580	10980	14850	8010	11430	11164.88	13.06	0	127622	12396	11912	11626	11142	10856	11770	11000	329	3420	500	8220	10	1	65744896	7324	-45.66	1.71	12	1.10	-244.00	6532.00	29492	20231108	-62.23	10980	20240906	1.46	29492	-62.23	20240404	10980	1.46	20240906	34500	-67.71	20231108	10980	1.46	20240906	4.54	N	067310	500	328 억	8584122	N	N	707	N	N
91	20240906	150532	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11140	-290	5	-2.54	7566364630	677554	74.98	11450	11580	10980	14850	8010	11430	11167.16	13.06	0	107609	12396	11912	11626	11142	10856	11770	11000	329	3420	500	8220	10	1	65744896	7324	-45.66	1.71	12	1.03	-244.00	6532.00	29492	20231108	-62.23	10980	20240906	1.46	29492	-62.23	20240404	10980	1.46	20240906	34500	-67.71	20231108	10980	1.46	20240906	4.54	N	067310	500	328 억	8584122	N	N	9068	N	N
92	20240906	140534	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11000	-430	5	-3.76	6094566590	544142	60.22	11450	11580	10990	14850	8010	11430	11200.31	13.06	0	41099	12396	11912	11626	11142	10856	11770	11000	329	3420	500	8220	10	1	65744896	7232	-45.08	1.68	12	0.83	-244.00	6532.00	29492	20231108	-62.70	10990	20240906	0.09	29492	-62.70	20240404	10990	0.09	20240906	34500	-68.12	20231108	10990	0.09	20240906	4.54	N	067310	500	328 억	8584122	N	N	9068	N	N
93	20240906	130531	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11110	-320	5	-2.80	4478734560	397900	44.03	11450	11580	11100	14850	8010	11430	11255.92	13.06	0	8800	12396	11912	11626	11142	10856	11770	11000	329	3420	500	8220	10	1	65744896	7304	-45.53	1.70	12	0.61	-244.00	6532.00	29492	20231108	-62.33	11100	20240906	0.09	29492	-62.33	20240404	11100	0.09	20240906	34500	-67.80	20231108	11100	0.09	20240906	4.54	N	067310	500	328 억	8584122	N	N	9068	N	N
94	20240906	120532	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11150	-280	5	-2.45	3883208900	344421	38.12	11450	11580	11100	14850	8010	11430	11274.59	13.06	0	8398	12396	11912	11626	11142	10856	11770	11000	329	3420	500	8220	10	1	65744896	7331	-45.70	1.71	12	0.52	-244.00	6532.00	29492	20231108	-62.19	11100	20240906	0.45	29492	-62.19	20240404	11100	0.45	20240906	34500	-67.68	20231108	11100	0.45	20240906	4.54	N	067310	500	328 억	8584122	N	N	9068	N	N
95	20240906	110535	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11250	-180	5	-1.57	3139580980	277811	30.74	11450	11580	11100	14850	8010	11430	11301.13	13.06	0	14232	12396	11912	11626	11142	10856	11770	11000	329	3420	500	8220	10	1	65744896	7396	-46.11	1.72	12	0.42	-244.00	6532.00	29492	20231108	-61.85	11100	20240906	1.35	29492	-61.85	20240404	11100	1.35	20240906	34500	-67.39	20231108	11100	1.35	20240906	4.54	N	067310	500	328 억	8584122	N	N	9068	N	N
96	20240906	100530	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11200	-230	5	-2.01	2076360210	182806	20.23	11450	11580	11190	14850	8010	11430	11358.26	13.06	0	9590	12396	11912	11626	11142	10856	11770	11000	329	3420	500	8220	10	1	65744896	7363	-45.90	1.71	12	0.28	-244.00	6532.00	29492	20231108	-62.02	11190	20240906	0.09	29492	-62.02	20240404	11190	0.09	20240906	34500	-67.54	20231108	11190	0.09	20240906	4.54	N	067310	500	328 억	8584122	N	N	9068	N	N
97	20240906	090533	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11500	70	2	0.61	507540930	44214	4.89	11450	11580	11450	14850	8010	11430	11479.23	13.06	0	3077	12396	11912	11626	11142	10856	11770	11000	329	3420	500	8220	10	1	65744896	7561	-47.13	1.76	12	0.07	-244.00	6532.00	29492	20231108	-61.01	11340	20240905	1.41	29492	-61.01	20240404	11340	1.41	20240905	34500	-66.67	20231108	11340	1.41	20240905	4.54	N	067310	500	328 억	8584122	N	N	9068	N	N
98	20240905	160523	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11430	-530	5	-4.43	10235320070	881168	95.58	11980	12110	11340	15540	8380	11960	11616.46	12.85	164	177927	12560	12260	12000	11700	11440	12410	11850	329	3580	500	8610	10	1	65744896	7515	-46.84	1.75	12	1.34	-244.00	6532.00	29492	20231108	-61.24	11340	20240905	0.79	29492	-61.24	20240404	11340	0.79	20240905	34500	-66.87	20231108	11340	0.79	20240905	4.48	N	067310	500	328 억	8445157	N	N	9068	N	N
99	20240905	150532	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11520	-440	5	-3.68	9206400490	791449	85.84	11980	12110	11340	15540	8380	11960	11632.34	12.85	164	145097	12560	12260	12000	11700	11440	12410	11850	329	3580	500	8610	10	1	65744896	7574	-47.21	1.76	12	1.20	-244.00	6532.00	29492	20231108	-60.94	11340	20240905	1.59	29492	-60.94	20240404	11340	1.59	20240905	34500	-66.61	20231108	11340	1.59	20240905	4.48	N	067310	500	328 억	8445157	N	N	1703	N	N
100	20240905	140529	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11360	-600	5	-5.02	6859457990	586784	63.65	11980	12110	11340	15540	8380	11960	11689.92	12.85	164	42267	12560	12260	12000	11700	11440	12410	11850	329	3580	500	8610	10	1	65744896	7469	-46.56	1.74	12	0.89	-244.00	6532.00	29492	20231108	-61.48	11340	20240905	0.18	29492	-61.48	20240404	11340	0.18	20240905	34500	-67.07	20231108	11340	0.18	20240905	4.48	N	067310	500	328 억	8445157	N	N	1703	N	N
101	20240905	130532	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11500	-460	5	-3.85	5610163700	477789	51.82	11980	12110	11460	15540	8380	11960	11741.93	12.85	164	13971	12560	12260	12000	11700	11440	12410	11850	329	3580	500	8610	10	1	65744896	7561	-47.13	1.76	12	0.73	-244.00	6532.00	29492	20231108	-61.01	11460	20240905	0.35	29492	-61.01	20240404	11460	0.35	20240905	34500	-66.67	20231108	11460	0.35	20240905	4.48	N	067310	500	328 억	8445157	N	N	1703	N	N
102	20240905	120528	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11600	-360	5	-3.01	4733187830	401556	43.55	11980	12110	11510	15540	8380	11960	11787.12	12.85	164	-6967	12560	12260	12000	11700	11440	12410	11850	329	3580	500	8610	10	1	65744896	7626	-47.54	1.78	12	0.61	-244.00	6532.00	29492	20231108	-60.67	11510	20240905	0.78	29492	-60.67	20240404	11510	0.78	20240905	34500	-66.38	20231108	11510	0.78	20240905	4.48	N	067310	500	328 억	8445157	N	N	1703	N	N
103	20240905	110525	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11580	-380	5	-3.18	3691507610	311517	33.79	11980	12110	11570	15540	8380	11960	11850.10	12.85	164	-23847	12560	12260	12000	11700	11440	12410	11850	329	3580	500	8610	10	1	65744896	7613	-47.46	1.77	12	0.47	-244.00	6532.00	29492	20231108	-60.74	11570	20240905	0.09	29492	-60.74	20240404	11570	0.09	20240905	34500	-66.43	20231108	11570	0.09	20240905	4.48	N	067310	500	328 억	8445157	N	N	1703	N	N
104	20240905	100526	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11840	-120	5	-1.00	1778102180	148497	16.11	11980	12110	11820	15540	8380	11960	11973.99	12.85	164	-33240	12560	12260	12000	11700	11440	12410	11850	329	3580	500	8610	10	1	65744896	7784	-48.52	1.81	12	0.23	-244.00	6532.00	29492	20231108	-59.85	11740	20240904	0.85	29492	-59.85	20240404	11740	0.85	20240904	34500	-65.68	20231108	11740	0.85	20240904	4.48	N	067310	500	328 억	8445157	N	N	1703	N	N
105	20240905	090531	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11990	30	2	0.25	298815960	24862	2.70	11980	12100	11970	15540	8380	11960	12018.98	12.85	164	-7658	12560	12260	12000	11700	11440	12410	11850	329	3580	500	8610	10	1	65744896	7883	-49.14	1.84	12	0.04	-244.00	6532.00	29492	20231108	-59.34	11740	20240904	2.13	29492	-59.34	20240404	11740	2.13	20240904	34500	-65.25	20231108	11740	2.13	20240904	4.48	N	067310	500	328 억	8445157	N	N	1703	N	N
106	20240904	160519	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11960	-710	5	-5.60	10965749020	914959	89.97	11940	12300	11740	16470	8870	12670	11984.97	12.90	926058	-42778	13643	13156	12583	12096	11523	13400	12340	329	3800	500	9120	10	1	65744896	7863	-49.02	1.83	12	1.39	-244.00	6532.00	29492	20231108	-59.45	11740	20240904	1.87	29492	-59.45	20240404	11740	1.87	20240904	34500	-65.33	20231108	11740	1.87	20240904	5.10	N	067310	500	328 억	8482621	N	N	1703	N	N
107	20240904	150523	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11920	-750	5	-5.92	10376980580	865594	85.12	11940	12300	11740	16470	8870	12670	11988.27	12.90	926058	-44586	13643	13156	12583	12096	11523	13400	12340	329	3800	500	9120	10	1	65744896	7837	-48.85	1.82	12	1.32	-244.00	6532.00	29492	20231108	-59.58	11740	20240904	1.53	29492	-59.58	20240404	11740	1.53	20240904	34500	-65.45	20231108	11740	1.53	20240904	5.10	N	067310	500	328 억	8482621	N	N	46	N	N
108	20240904	140524	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11910	-760	5	-6.00	9046161720	753924	74.14	11940	12300	11740	16470	8870	12670	11998.76	12.90	926058	-53081	13643	13156	12583	12096	11523	13400	12340	329	3800	500	9120	10	1	65744896	7830	-48.81	1.82	12	1.15	-244.00	6532.00	29492	20231108	-59.62	11740	20240904	1.45	29492	-59.62	20240404	11740	1.45	20240904	34500	-65.48	20231108	11740	1.45	20240904	5.10	N	067310	500	328 억	8482621	N	N	46	N	N
109	20240904	130524	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12040	-630	5	-4.97	8130194020	677392	66.61	11940	12300	11740	16470	8870	12670	12002.19	12.90	926058	-39948	13643	13156	12583	12096	11523	13400	12340	329	3800	500	9120	10	1	65744896	7916	-49.34	1.84	12	1.03	-244.00	6532.00	29492	20231108	-59.18	11740	20240904	2.56	29492	-59.18	20240404	11740	2.56	20240904	34500	-65.10	20231108	11740	2.56	20240904	5.10	N	067310	500	328 억	8482621	N	N	46	N	N
110	20240904	120521	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12200	-470	5	-3.71	7234984750	603211	59.32	11940	12300	11740	16470	8870	12670	11994.10	12.90	926058	-43983	13643	13156	12583	12096	11523	13400	12340	329	3800	500	9120	10	1	65744896	8021	-50.00	1.87	12	0.92	-244.00	6532.00	29492	20231108	-58.63	11740	20240904	3.92	29492	-58.63	20240404	11740	3.92	20240904	34500	-64.64	20231108	11740	3.92	20240904	5.10	N	067310	500	328 억	8482621	N	N	46	N	N
111	20240904	110520	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12190	-480	5	-3.79	6860713770	572478	56.29	11940	12300	11740	16470	8870	12670	11984.22	12.90	926058	-37744	13643	13156	12583	12096	11523	13400	12340	329	3800	500	9120	10	1	65744896	8014	-49.96	1.87	12	0.87	-244.00	6532.00	29492	20231108	-58.67	11740	20240904	3.83	29492	-58.67	20240404	11740	3.83	20240904	34500	-64.67	20231108	11740	3.83	20240904	5.10	N	067310	500	328 억	8482621	N	N	46	N	N
112	20240904	100523	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12130	-540	5	-4.26	5739659880	480238	47.22	11940	12280	11740	16470	8870	12670	11951.68	12.90	926058	-42877	13643	13156	12583	12096	11523	13400	12340	329	3800	500	9120	10	1	65744896	7975	-49.71	1.86	12	0.73	-244.00	6532.00	29492	20231108	-58.87	11740	20240904	3.32	29492	-58.87	20240404	11740	3.32	20240904	34500	-64.84	20231108	11740	3.32	20240904	5.10	N	067310	500	328 억	8482621	N	N	46	N	N
113	20240904	090522	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11990	-680	5	-5.37	1433792710	120136	11.81	11940	12090	11810	16470	8870	12670	11934.66	12.90	926058	9020	13643	13156	12583	12096	11523	13400	12340	329	3800	500	9120	10	1	65744896	7883	-49.14	1.84	12	0.18	-244.00	6532.00	29492	20231108	-59.34	11810	20240904	1.52	29492	-59.34	20240404	11810	1.52	20240904	34500	-65.25	20231108	11810	1.52	20240904	5.10	N	067310	500	328 억	8482621	N	N	46	N	N
114	20240903	160516	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12670	440	2	3.60	12851450420	1007041	155.80	12200	13070	12010	15890	8570	12230	12761.71	13.29	0	-25896	12803	12516	12373	12086	11943	12445	12015	286	3660	500	8800	10	1	57169475	7243	-51.93	1.94	12	1.76	-244.00	6532.00	29492	20231108	-57.04	12010	20240903	5.50	29492	-57.04	20240404	12010	5.50	20240903	34500	-63.28	20231108	12010	5.50	20240903	5.16	N	067310	500	285 억	7596111	N	N	46	N	N
115	20240903	150520	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12660	430	2	3.52	12413023320	972478	150.46	12200	13070	12010	15890	8570	12230	12764.33	13.29	0	-25050	12803	12516	12373	12086	11943	12445	12015	286	3660	500	8800	10	1	57169475	7238	-51.89	1.94	12	1.70	-244.00	6532.00	29492	20231108	-57.07	12010	20240903	5.41	29492	-57.07	20240404	12010	5.41	20240903	34500	-63.30	20231108	12010	5.41	20240903	5.16	N	067310	500	285 억	7596111	N	N	3593	N	N
116	20240903	140521	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12820	590	2	4.82	11484130050	899502	139.17	12200	13070	12010	15890	8570	12230	12767.22	13.29	0	-3130	12803	12516	12373	12086	11943	12445	12015	286	3660	500	8800	10	1	57169475	7329	-52.54	1.96	12	1.57	-244.00	6532.00	29492	20231108	-56.53	12010	20240903	6.74	29492	-56.53	20240404	12010	6.74	20240903	34500	-62.84	20231108	12010	6.74	20240903	5.16	N	067310	500	285 억	7596111	N	N	3593	N	N
117	20240903	130520	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12870	640	2	5.23	10778105360	844496	130.65	12200	13070	12010	15890	8570	12230	12762.78	13.29	0	12998	12803	12516	12373	12086	11943	12445	12015	286	3660	500	8800	10	1	57169475	7358	-52.75	1.97	12	1.48	-244.00	6532.00	29492	20231108	-56.36	12010	20240903	7.16	29492	-56.36	20240404	12010	7.16	20240903	34500	-62.70	20231108	12010	7.16	20240903	5.16	N	067310	500	285 억	7596111	N	N	3593	N	N
118	20240903	120514	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12920	690	2	5.64	9988183840	783261	121.18	12200	13070	12010	15890	8570	12230	12752.06	13.29	0	22932	12803	12516	12373	12086	11943	12445	12015	286	3660	500	8800	10	1	57169475	7386	-52.95	1.98	12	1.37	-244.00	6532.00	29492	20231108	-56.19	12010	20240903	7.58	29492	-56.19	20240404	12010	7.58	20240903	34500	-62.55	20231108	12010	7.58	20240903	5.16	N	067310	500	285 억	7596111	N	N	3593	N	N
119	20240903	110512	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12860	630	2	5.15	9113445440	715598	110.71	12200	13070	12010	15890	8570	12230	12735.44	13.29	0	36048	12803	12516	12373	12086	11943	12445	12015	286	3660	500	8800	10	1	57169475	7352	-52.70	1.97	12	1.25	-244.00	6532.00	29492	20231108	-56.39	12010	20240903	7.08	29492	-56.39	20240404	12010	7.08	20240903	34500	-62.72	20231108	12010	7.08	20240903	5.16	N	067310	500	285 억	7596111	N	N	3593	N	N
120	20240903	100512	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12940	710	2	5.81	7402922030	583042	90.20	12200	13070	12010	15890	8570	12230	12697.08	13.29	0	67486	12803	12516	12373	12086	11943	12445	12015	286	3660	500	8800	10	1	57169475	7398	-53.03	1.98	12	1.02	-244.00	6532.00	29492	20231108	-56.12	12010	20240903	7.74	29492	-56.12	20240404	12010	7.74	20240903	34500	-62.49	20231108	12010	7.74	20240903	5.16	N	067310	500	285 억	7596111	N	N	3593	N	N
121	20240903	090514	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12190	-40	5	-0.33	232022860	18992	2.94	12200	12280	12170	15890	8570	12230	12216.86	13.29	0	-5740	12803	12516	12373	12086	11943	12445	12015	286	3660	500	8800	10	1	57169475	6969	-49.96	1.87	12	0.03	-244.00	6532.00	29492	20231108	-58.67	12170	20240903	0.16	29492	-58.67	20240404	12170	0.16	20240903	34500	-64.67	20231108	12170	0.16	20240903	5.16	N	067310	500	285 억	7596111	N	N	3593	N	N
122	20240902	160509	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12230	-450	5	-3.55	7876296220	637505	204.12	12620	12660	12230	16480	8880	12680	12351.64	13.28	0	34536	12913	12796	12643	12526	12373	12815	12545	286	3800	500	9120	10	1	57169475	6992	-50.12	1.87	12	1.12	-244.00	6532.00	29492	20231108	-58.53	12230	20240902	0.00	29492	-58.53	20240404	12230	0.00	20240902	34500	-64.55	20231108	12230	0.00	20240902	5.19	N	067310	500	285 억	7592124	N	N	3592	N	N
123	20240902	150517	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12250	-430	5	-3.39	7280795750	588857	188.55	12620	12660	12240	16480	8880	12680	12360.36	13.28	0	30795	12913	12796	12643	12526	12373	12815	12545	286	3800	500	9120	10	1	57169475	7003	-50.20	1.88	12	1.03	-244.00	6532.00	29492	20231108	-58.46	12240	20240902	0.08	29492	-58.46	20240404	12240	0.08	20240902	34500	-64.49	20231108	12240	0.08	20240902	5.19	N	067310	500	285 억	7592124	N	N	13707	N	N
124	20240902	140516	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12260	-420	5	-3.31	6111293080	493518	158.02	12620	12660	12240	16480	8880	12680	12378.71	13.28	0	6421	12913	12796	12643	12526	12373	12815	12545	286	3800	500	9120	10	1	57169475	7009	-50.25	1.88	12	0.86	-244.00	6532.00	29492	20231108	-58.43	12240	20240902	0.16	29492	-58.43	20240404	12240	0.16	20240902	34500	-64.46	20231108	12240	0.16	20240902	5.19	N	067310	500	285 억	7592124	N	N	13707	N	N
125	20240902	130512	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12280	-400	5	-3.15	5002320750	403173	129.09	12620	12660	12280	16480	8880	12680	12402.41	13.28	0	-16374	12913	12796	12643	12526	12373	12815	12545	286	3800	500	9120	10	1	57169475	7020	-50.33	1.88	12	0.71	-244.00	6532.00	29492	20231108	-58.36	12280	20240902	0.00	29492	-58.36	20240404	12280	0.00	20240902	34500	-64.41	20231108	12280	0.00	20240902	5.19	N	067310	500	285 억	7592124	N	N	13707	N	N
126	20240902	120516	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12350	-330	5	-2.60	4059895460	326659	104.59	12620	12660	12320	16480	8880	12680	12422.86	13.28	0	-27742	12913	12796	12643	12526	12373	12815	12545	286	3800	500	9120	10	1	57169475	7060	-50.61	1.89	12	0.57	-244.00	6532.00	29492	20231108	-58.12	12320	20240902	0.24	29492	-58.12	20240404	12320	0.24	20240902	34500	-64.20	20231108	12320	0.24	20240902	5.19	N	067310	500	285 억	7592124	N	N	13707	N	N
127	20240902	110512	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12350	-330	5	-2.60	3599484350	289340	92.64	12620	12660	12340	16480	8880	12680	12434.19	13.28	0	-36012	12913	12796	12643	12526	12373	12815	12545	286	3800	500	9120	10	1	57169475	7060	-50.61	1.89	12	0.51	-244.00	6532.00	29492	20231108	-58.12	12340	20240902	0.08	29492	-58.12	20240404	12340	0.08	20240902	34500	-64.20	20231108	12340	0.08	20240902	5.19	N	067310	500	285 억	7592124	N	N	13707	N	N
128	20240902	100510	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12370	-310	5	-2.44	2887043370	231767	74.21	12620	12660	12340	16480	8880	12680	12449.48	13.28	0	-36439	12913	12796	12643	12526	12373	12815	12545	286	3800	500	9120	10	1	57169475	7072	-50.70	1.89	12	0.41	-244.00	6532.00	29492	20231108	-58.06	12340	20240902	0.24	29492	-58.06	20240404	12340	0.24	20240902	34500	-64.14	20231108	12340	0.24	20240902	5.19	N	067310	500	285 억	7592124	N	N	13707	N	N
129	20240902	090507	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12440	-240	5	-1.89	864324950	68824	22.04	12620	12660	12410	16480	8880	12680	12544.24	13.28	0	-25946	12913	12796	12643	12526	12373	12815	12545	286	3800	500	9120	10	1	57169475	7112	-50.98	1.90	12	0.12	-244.00	6532.00	29492	20231108	-57.82	12390	20240829	0.40	29492	-57.82	20240404	12390	0.40	20240829	34500	-63.94	20231108	12390	0.40	20240829	5.19	N	067310	500	285 억	7592124	N	N	13707	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History