KissMeData/046890/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

57 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	160519	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8690	-130	5	-1.47	892112200	102132	96.60	8860	8870	8670	11460	6180	8820	8735.19	12.29	-23175	8906	8862	8806	8762	8706	8885	8785	292	2640	500	6700	10	1	58305400	5067	-22.63	0.71	12	0.18	-384.00	12318.00	11960	20240122	-27.34	8100	20240805	7.28	11960	-27.34	20240122	8100	7.28	20240805	11960	-27.34	20240122	8100	7.28	20240805	1.40	N	046890	500	291 억	7167418	N	N	1690	N	N
3	20240930	150526	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8680	-140	5	-1.59	758141340	86707	82.01	8860	8870	8680	11460	6180	8820	8743.72	12.29	-22092	8906	8862	8806	8762	8706	8885	8785	292	2640	500	6700	10	1	58305400	5061	-22.60	0.70	12	0.15	-384.00	12318.00	11960	20240122	-27.42	8100	20240805	7.16	11960	-27.42	20240122	8100	7.16	20240805	11960	-27.42	20240122	8100	7.16	20240805	1.40	N	046890	500	291 억	7167418	N	N	28	N	N
4	20240930	140524	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8720	-100	5	-1.13	540276380	61663	58.32	8860	8870	8710	11460	6180	8820	8761.76	12.29	-8862	8906	8862	8806	8762	8706	8885	8785	292	2640	500	6700	10	1	58305400	5084	-22.71	0.71	12	0.11	-384.00	12318.00	11960	20240122	-27.09	8100	20240805	7.65	11960	-27.09	20240122	8100	7.65	20240805	11960	-27.09	20240122	8100	7.65	20240805	1.40	N	046890	500	291 억	7167418	N	N	28	N	N
5	20240930	130524	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8730	-90	5	-1.02	455109830	51898	49.09	8860	8870	8730	11460	6180	8820	8769.31	12.29	-4558	8906	8862	8806	8762	8706	8885	8785	292	2640	500	6700	10	1	58305400	5090	-22.73	0.71	12	0.09	-384.00	12318.00	11960	20240122	-27.01	8100	20240805	7.78	11960	-27.01	20240122	8100	7.78	20240805	11960	-27.01	20240122	8100	7.78	20240805	1.40	N	046890	500	291 억	7167418	N	N	28	N	N
6	20240930	120521	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8750	-70	5	-0.79	388485080	44275	41.88	8860	8870	8730	11460	6180	8820	8774.37	12.29	-3804	8906	8862	8806	8762	8706	8885	8785	292	2640	500	6700	10	1	58305400	5102	-22.79	0.71	12	0.08	-384.00	12318.00	11960	20240122	-26.84	8100	20240805	8.02	11960	-26.84	20240122	8100	8.02	20240805	11960	-26.84	20240122	8100	8.02	20240805	1.40	N	046890	500	291 억	7167418	N	N	28	N	N
7	20240930	110519	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8750	-70	5	-0.79	370770230	42251	39.96	8860	8870	8730	11460	6180	8820	8775.42	12.29	-4482	8906	8862	8806	8762	8706	8885	8785	292	2640	500	6700	10	1	58305400	5102	-22.79	0.71	12	0.07	-384.00	12318.00	11960	20240122	-26.84	8100	20240805	8.02	11960	-26.84	20240122	8100	8.02	20240805	11960	-26.84	20240122	8100	8.02	20240805	1.40	N	046890	500	291 억	7167418	N	N	28	N	N
8	20240930	100518	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8740	-80	5	-0.91	236439770	26902	25.45	8860	8870	8740	11460	6180	8820	8788.93	12.29	-7138	8906	8862	8806	8762	8706	8885	8785	292	2640	500	6700	10	1	58305400	5096	-22.76	0.71	12	0.05	-384.00	12318.00	11960	20240122	-26.92	8100	20240805	7.90	11960	-26.92	20240122	8100	7.90	20240805	11960	-26.92	20240122	8100	7.90	20240805	1.40	N	046890	500	291 억	7167418	N	N	28	N	N
9	20240930	090500	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8790	-30	5	-0.34	47068070	5322	5.03	8860	8870	8790	11460	6180	8820	8844.06	12.29	1478	8906	8862	8806	8762	8706	8885	8785	292	2640	500	6700	10	1	58305400	5125	-22.89	0.71	12	0.01	-384.00	12318.00	11960	20240122	-26.51	8100	20240805	8.52	11960	-26.51	20240122	8100	8.52	20240805	11960	-26.51	20240122	8100	8.52	20240805	1.40	N	046890	500	291 억	7167418	N	N	28	N	N
10	20240927	160519	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8820	10	2	0.11	924256070	105016	32.02	8790	8850	8750	11450	6170	8810	8801.10	12.25	18916	9243	9026	8883	8666	8523	9135	8775	292	2640	500	6690	10	1	58305400	5143	-22.97	0.72	12	0.18	-384.00	12318.00	11960	20240122	-26.25	8100	20240805	8.89	11960	-26.25	20240122	8100	8.89	20240805	11960	-26.25	20240122	8100	8.89	20240805	1.42	N	046890	500	291 억	7139640	N	N	28	N	N
11	20240927	150524	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8800	-10	5	-0.11	844254220	95940	29.25	8790	8850	8750	11450	6170	8810	8799.81	12.25	17220	9243	9026	8883	8666	8523	9135	8775	292	2640	500	6690	10	1	58305400	5131	-22.92	0.71	12	0.16	-384.00	12318.00	11960	20240122	-26.42	8100	20240805	8.64	11960	-26.42	20240122	8100	8.64	20240805	11960	-26.42	20240122	8100	8.64	20240805	1.42	N	046890	500	291 억	7139640	N	N	35	N	N
12	20240927	140527	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8830	20	2	0.23	743739720	84533	25.78	8790	8850	8750	11450	6170	8810	8798.22	12.25	17322	9243	9026	8883	8666	8523	9135	8775	292	2640	500	6690	10	1	58305400	5148	-22.99	0.72	12	0.14	-384.00	12318.00	11960	20240122	-26.17	8100	20240805	9.01	11960	-26.17	20240122	8100	9.01	20240805	11960	-26.17	20240122	8100	9.01	20240805	1.42	N	046890	500	291 억	7139640	N	N	35	N	N
13	20240927	130522	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8830	20	2	0.23	676166080	76871	23.44	8790	8850	8750	11450	6170	8810	8796.11	12.25	14822	9243	9026	8883	8666	8523	9135	8775	292	2640	500	6690	10	1	58305400	5148	-22.99	0.72	12	0.13	-384.00	12318.00	11960	20240122	-26.17	8100	20240805	9.01	11960	-26.17	20240122	8100	9.01	20240805	11960	-26.17	20240122	8100	9.01	20240805	1.42	N	046890	500	291 억	7139640	N	N	35	N	N
14	20240927	120521	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8810	0	3	0.00	599827820	68217	20.80	8790	8850	8750	11450	6170	8810	8792.94	12.25	13612	9243	9026	8883	8666	8523	9135	8775	292	2640	500	6690	10	1	58305400	5137	-22.94	0.72	12	0.12	-384.00	12318.00	11960	20240122	-26.34	8100	20240805	8.77	11960	-26.34	20240122	8100	8.77	20240805	11960	-26.34	20240122	8100	8.77	20240805	1.42	N	046890	500	291 억	7139640	N	N	35	N	N
15	20240927	110523	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8800	-10	5	-0.11	529612450	60241	18.37	8790	8850	8750	11450	6170	8810	8791.56	12.25	10815	9243	9026	8883	8666	8523	9135	8775	292	2640	500	6690	10	1	58305400	5131	-22.92	0.71	12	0.10	-384.00	12318.00	11960	20240122	-26.42	8100	20240805	8.64	11960	-26.42	20240122	8100	8.64	20240805	11960	-26.42	20240122	8100	8.64	20240805	1.42	N	046890	500	291 억	7139640	N	N	35	N	N
16	20240927	100521	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8800	-10	5	-0.11	392145320	44602	13.60	8790	8850	8750	11450	6170	8810	8792.10	12.25	10255	9243	9026	8883	8666	8523	9135	8775	292	2640	500	6690	10	1	58305400	5131	-22.92	0.71	12	0.08	-384.00	12318.00	11960	20240122	-26.42	8100	20240805	8.64	11960	-26.42	20240122	8100	8.64	20240805	11960	-26.42	20240122	8100	8.64	20240805	1.42	N	046890	500	291 억	7139640	N	N	35	N	N
17	20240927	090521	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8770	-40	5	-0.45	65445840	7449	2.27	8790	8810	8760	11450	6170	8810	8785.85	12.25	-1990	9243	9026	8883	8666	8523	9135	8775	292	2640	500	6690	10	1	58305400	5113	-22.84	0.71	12	0.01	-384.00	12318.00	11960	20240122	-26.67	8100	20240805	8.27	11960	-26.67	20240122	8100	8.27	20240805	11960	-26.67	20240122	8100	8.27	20240805	1.42	N	046890	500	291 억	7139640	N	N	35	N	N
18	20240926	160514	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8810	160	2	1.85	2894805560	326377	101.56	8800	9100	8740	11240	6060	8650	8869.57	12.28	-7900	8950	8800	8700	8550	8450	8875	8625	292	2590	500	6570	10	1	58305400	5137	-22.94	0.72	12	0.56	-384.00	12318.00	11960	20240122	-26.34	8100	20240805	8.77	11960	-26.34	20240122	8100	8.77	20240805	11960	-26.34	20240122	8100	8.77	20240805	1.42	N	046890	500	291 억	7158086	N	N	35	N	N
19	20240926	150512	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8830	180	2	2.08	2741733580	309001	96.16	8800	9100	8740	11240	6060	8650	8872.90	12.28	-2722	8950	8800	8700	8550	8450	8875	8625	292	2590	500	6570	10	1	58305400	5148	-22.99	0.72	12	0.53	-384.00	12318.00	11960	20240122	-26.17	8100	20240805	9.01	11960	-26.17	20240122	8100	9.01	20240805	11960	-26.17	20240122	8100	9.01	20240805	1.42	N	046890	500	291 억	7158086	N	N	626	N	N
20	20240926	140518	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8800	150	2	1.73	2579221840	290561	90.42	8800	9100	8740	11240	6060	8650	8876.70	12.28	-5681	8950	8800	8700	8550	8450	8875	8625	292	2590	500	6570	10	1	58305400	5131	-22.92	0.71	12	0.50	-384.00	12318.00	11960	20240122	-26.42	8100	20240805	8.64	11960	-26.42	20240122	8100	8.64	20240805	11960	-26.42	20240122	8100	8.64	20240805	1.42	N	046890	500	291 억	7158086	N	N	626	N	N
21	20240926	130519	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8800	150	2	1.73	2421176970	272602	84.83	8800	9100	8740	11240	6060	8650	8881.73	12.28	-8597	8950	8800	8700	8550	8450	8875	8625	292	2590	500	6570	10	1	58305400	5131	-22.92	0.71	12	0.47	-384.00	12318.00	11960	20240122	-26.42	8100	20240805	8.64	11960	-26.42	20240122	8100	8.64	20240805	11960	-26.42	20240122	8100	8.64	20240805	1.42	N	046890	500	291 억	7158086	N	N	626	N	N
22	20240926	120521	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8860	210	2	2.43	2276744510	256224	79.73	8800	9100	8740	11240	6060	8650	8885.76	12.28	-12556	8950	8800	8700	8550	8450	8875	8625	292	2590	500	6570	10	1	58305400	5166	-23.07	0.72	12	0.44	-384.00	12318.00	11960	20240122	-25.92	8100	20240805	9.38	11960	-25.92	20240122	8100	9.38	20240805	11960	-25.92	20240122	8100	9.38	20240805	1.42	N	046890	500	291 억	7158086	N	N	626	N	N
23	20240926	110519	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8860	210	2	2.43	2103624330	236644	73.64	8800	9100	8740	11240	6060	8650	8889.41	12.28	-17580	8950	8800	8700	8550	8450	8875	8625	292	2590	500	6570	10	1	58305400	5166	-23.07	0.72	12	0.41	-384.00	12318.00	11960	20240122	-25.92	8100	20240805	9.38	11960	-25.92	20240122	8100	9.38	20240805	11960	-25.92	20240122	8100	9.38	20240805	1.42	N	046890	500	291 억	7158086	N	N	626	N	N
24	20240926	100520	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8830	180	2	2.08	1864386350	209509	65.20	8800	9100	8740	11240	6060	8650	8898.84	12.28	-15614	8950	8800	8700	8550	8450	8875	8625	292	2590	500	6570	10	1	58305400	5148	-22.99	0.72	12	0.36	-384.00	12318.00	11960	20240122	-26.17	8100	20240805	9.01	11960	-26.17	20240122	8100	9.01	20240805	11960	-26.17	20240122	8100	9.01	20240805	1.42	N	046890	500	291 억	7158086	N	N	626	N	N
25	20240926	090517	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8750	100	2	1.16	106683720	12149	3.78	8800	8800	8750	11240	6060	8650	8781.29	12.28	-2495	8950	8800	8700	8550	8450	8875	8625	292	2590	500	6570	10	1	58305400	5102	-22.79	0.71	12	0.02	-384.00	12318.00	11960	20240122	-26.84	8100	20240805	8.02	11960	-26.84	20240122	8100	8.02	20240805	11960	-26.84	20240122	8100	8.02	20240805	1.42	N	046890	500	291 억	7158086	N	N	626	N	N
26	20240925	160514	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8650	150	2	1.76	2785272520	319529	166.30	8600	8850	8600	11050	5950	8500	8716.85	12.21	34272	8640	8570	8460	8390	8280	8605	8425	292	2550	500	6460	10	1	58305400	5043	-22.53	0.70	12	0.55	-384.00	12318.00	11960	20240122	-27.68	8100	20240805	6.79	11960	-27.68	20240122	8100	6.79	20240805	11960	-27.68	20240122	8100	6.79	20240805	1.43	N	046890	500	291 억	7119018	N	N	626	N	N
27	20240925	150518	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8670	170	2	2.00	2637103860	302424	157.40	8600	8850	8600	11050	5950	8500	8719.89	12.21	34299	8640	8570	8460	8390	8280	8605	8425	292	2550	500	6460	10	1	58305400	5055	-22.58	0.70	12	0.52	-384.00	12318.00	11960	20240122	-27.51	8100	20240805	7.04	11960	-27.51	20240122	8100	7.04	20240805	11960	-27.51	20240122	8100	7.04	20240805	1.43	N	046890	500	291 억	7119018	N	N	62	N	N
28	20240925	140519	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8740	240	2	2.82	2232421830	256085	133.28	8600	8850	8600	11050	5950	8500	8717.50	12.21	38109	8640	8570	8460	8390	8280	8605	8425	292	2550	500	6460	10	1	58305400	5096	-22.76	0.71	12	0.44	-384.00	12318.00	11960	20240122	-26.92	8100	20240805	7.90	11960	-26.92	20240122	8100	7.90	20240805	11960	-26.92	20240122	8100	7.90	20240805	1.43	N	046890	500	291 억	7119018	N	N	62	N	N
29	20240925	130518	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8720	220	2	2.59	2112285250	242314	126.11	8600	8850	8600	11050	5950	8500	8717.14	12.21	32707	8640	8570	8460	8390	8280	8605	8425	292	2550	500	6460	10	1	58305400	5084	-22.71	0.71	12	0.42	-384.00	12318.00	11960	20240122	-27.09	8100	20240805	7.65	11960	-27.09	20240122	8100	7.65	20240805	11960	-27.09	20240122	8100	7.65	20240805	1.43	N	046890	500	291 억	7119018	N	N	62	N	N
30	20240925	120517	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8730	230	2	2.71	1988867470	228190	118.76	8600	8850	8600	11050	5950	8500	8715.84	12.21	26524	8640	8570	8460	8390	8280	8605	8425	292	2550	500	6460	10	1	58305400	5090	-22.73	0.71	12	0.39	-384.00	12318.00	11960	20240122	-27.01	8100	20240805	7.78	11960	-27.01	20240122	8100	7.78	20240805	11960	-27.01	20240122	8100	7.78	20240805	1.43	N	046890	500	291 억	7119018	N	N	62	N	N
31	20240925	110515	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8730	230	2	2.71	1759426830	201926	105.09	8600	8850	8600	11050	5950	8500	8713.23	12.21	22025	8640	8570	8460	8390	8280	8605	8425	292	2550	500	6460	10	1	58305400	5090	-22.73	0.71	12	0.35	-384.00	12318.00	11960	20240122	-27.01	8100	20240805	7.78	11960	-27.01	20240122	8100	7.78	20240805	11960	-27.01	20240122	8100	7.78	20240805	1.43	N	046890	500	291 억	7119018	N	N	62	N	N
32	20240925	100517	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8710	210	2	2.47	1549522470	177761	92.52	8600	8850	8600	11050	5950	8500	8716.89	12.21	19945	8640	8570	8460	8390	8280	8605	8425	292	2550	500	6460	10	1	58305400	5078	-22.68	0.71	12	0.30	-384.00	12318.00	11960	20240122	-27.17	8100	20240805	7.53	11960	-27.17	20240122	8100	7.53	20240805	11960	-27.17	20240122	8100	7.53	20240805	1.43	N	046890	500	291 억	7119018	N	N	62	N	N
33	20240925	090517	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8660	160	2	1.88	305220650	35218	18.33	8600	8750	8600	11050	5950	8500	8666.61	12.21	3668	8640	8570	8460	8390	8280	8605	8425	292	2550	500	6460	10	1	58305400	5049	-22.55	0.70	12	0.06	-384.00	12318.00	11960	20240122	-27.59	8100	20240805	6.91	11960	-27.59	20240122	8100	6.91	20240805	11960	-27.59	20240122	8100	6.91	20240805	1.43	N	046890	500	291 억	7119018	N	N	62	N	N
34	20240924	160514	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8500	40	2	0.47	1587443350	188375	198.87	8460	8530	8350	10990	5930	8460	8426.83	12.30	-18691	8613	8536	8483	8406	8353	8510	8380	292	2530	500	6420	10	1	58305400	4956	-22.14	0.69	12	0.32	-384.00	12318.00	11960	20240122	-28.93	8100	20240805	4.94	11960	-28.93	20240122	8100	4.94	20240805	11960	-28.93	20240122	8100	4.94	20240805	1.42	N	046890	500	291 억	7169892	N	N	62	N	N
35	20240924	150514	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8460	0	3	0.00	1404072610	166766	176.05	8460	8530	8350	10990	5930	8460	8419.42	12.30	-28431	8613	8536	8483	8406	8353	8510	8380	292	2530	500	6420	10	1	58305400	4933	-22.03	0.69	12	0.29	-384.00	12318.00	11960	20240122	-29.26	8100	20240805	4.44	11960	-29.26	20240122	8100	4.44	20240805	11960	-29.26	20240122	8100	4.44	20240805	1.42	N	046890	500	291 억	7169892	N	N	1	N	N
36	20240924	140514	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8420	-40	5	-0.47	1200077660	142603	150.55	8460	8530	8350	10990	5930	8460	8415.51	12.30	-30099	8613	8536	8483	8406	8353	8510	8380	292	2530	500	6420	10	1	58305400	4909	-21.93	0.68	12	0.24	-384.00	12318.00	11960	20240122	-29.60	8100	20240805	3.95	11960	-29.60	20240122	8100	3.95	20240805	11960	-29.60	20240122	8100	3.95	20240805	1.42	N	046890	500	291 억	7169892	N	N	1	N	N
37	20240924	130514	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8370	-90	5	-1.06	1021298700	121246	128.00	8460	8530	8360	10990	5930	8460	8423.36	12.30	-29817	8613	8536	8483	8406	8353	8510	8380	292	2530	500	6420	10	1	58305400	4880	-21.80	0.68	12	0.21	-384.00	12318.00	11960	20240122	-30.02	8100	20240805	3.33	11960	-30.02	20240122	8100	3.33	20240805	11960	-30.02	20240122	8100	3.33	20240805	1.42	N	046890	500	291 억	7169892	N	N	1	N	N
38	20240924	120515	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8390	-70	5	-0.83	802123120	95083	100.38	8460	8530	8370	10990	5930	8460	8436.03	12.30	-27225	8613	8536	8483	8406	8353	8510	8380	292	2530	500	6420	10	1	58305400	4892	-21.85	0.68	12	0.16	-384.00	12318.00	11960	20240122	-29.85	8100	20240805	3.58	11960	-29.85	20240122	8100	3.58	20240805	11960	-29.85	20240122	8100	3.58	20240805	1.42	N	046890	500	291 억	7169892	N	N	1	N	N
39	20240924	110515	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8390	-70	5	-0.83	638960200	75651	79.86	8460	8530	8380	10990	5930	8460	8446.16	12.30	-21390	8613	8536	8483	8406	8353	8510	8380	292	2530	500	6420	10	1	58305400	4892	-21.85	0.68	12	0.13	-384.00	12318.00	11960	20240122	-29.85	8100	20240805	3.58	11960	-29.85	20240122	8100	3.58	20240805	11960	-29.85	20240122	8100	3.58	20240805	1.42	N	046890	500	291 억	7169892	N	N	1	N	N
40	20240924	100512	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8460	0	3	0.00	277206560	32663	34.48	8460	8530	8460	10990	5930	8460	8486.87	12.30	-4449	8613	8536	8483	8406	8353	8510	8380	292	2530	500	6420	10	1	58305400	4933	-22.03	0.69	12	0.06	-384.00	12318.00	11960	20240122	-29.26	8100	20240805	4.44	11960	-29.26	20240122	8100	4.44	20240805	11960	-29.26	20240122	8100	4.44	20240805	1.42	N	046890	500	291 억	7169892	N	N	1	N	N
41	20240924	090513	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8500	40	2	0.47	43290970	5108	5.39	8460	8510	8460	10990	5930	8460	8475.13	12.30	1944	8613	8536	8483	8406	8353	8510	8380	292	2530	500	6420	10	1	58305400	4956	-22.14	0.69	12	0.01	-384.00	12318.00	11960	20240122	-28.93	8100	20240805	4.94	11960	-28.93	20240122	8100	4.94	20240805	11960	-28.93	20240122	8100	4.94	20240805	1.42	N	046890	500	291 억	7169892	N	N	1	N	N
42	20240923	160512	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8460	-30	5	-0.35	787781690	92962	52.35	8470	8560	8430	11030	5950	8490	8474.25	12.32	-13425	8683	8586	8523	8426	8363	8555	8395	292	2540	500	6450	10	1	58305400	4933	-22.03	0.69	12	0.16	-384.00	12318.00	11960	20240122	-29.26	8100	20240805	4.44	11960	-29.26	20240122	8100	4.44	20240805	11960	-29.26	20240122	8100	4.44	20240805	1.41	N	046890	500	291 억	7184858	N	N	1	N	N
43	20240923	150513	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8460	-30	5	-0.35	646061650	76203	42.91	8470	8560	8430	11030	5950	8490	8478.17	12.32	-9050	8683	8586	8523	8426	8363	8555	8395	292	2540	500	6450	10	1	58305400	4933	-22.03	0.69	12	0.13	-384.00	12318.00	11960	20240122	-29.26	8100	20240805	4.44	11960	-29.26	20240122	8100	4.44	20240805	11960	-29.26	20240122	8100	4.44	20240805	1.41	N	046890	500	291 억	7184858	N	N	0	N	N
44	20240923	140517	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8470	-20	5	-0.24	549233370	64768	36.47	8470	8560	8430	11030	5950	8490	8480.01	12.32	-5053	8683	8586	8523	8426	8363	8555	8395	292	2540	500	6450	10	1	58305400	4938	-22.06	0.69	12	0.11	-384.00	12318.00	11960	20240122	-29.18	8100	20240805	4.57	11960	-29.18	20240122	8100	4.57	20240805	11960	-29.18	20240122	8100	4.57	20240805	1.41	N	046890	500	291 억	7184858	N	N	0	N	N
45	20240923	130514	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8510	20	2	0.24	446604280	52666	29.66	8470	8560	8430	11030	5950	8490	8479.94	12.32	-5359	8683	8586	8523	8426	8363	8555	8395	292	2540	500	6450	10	1	58305400	4962	-22.16	0.69	12	0.09	-384.00	12318.00	11960	20240122	-28.85	8100	20240805	5.06	11960	-28.85	20240122	8100	5.06	20240805	11960	-28.85	20240122	8100	5.06	20240805	1.41	N	046890	500	291 억	7184858	N	N	0	N	N
46	20240923	120513	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8510	20	2	0.24	331747120	39147	22.05	8470	8560	8430	11030	5950	8490	8474.39	12.32	-6335	8683	8586	8523	8426	8363	8555	8395	292	2540	500	6450	10	1	58305400	4962	-22.16	0.69	12	0.07	-384.00	12318.00	11960	20240122	-28.85	8100	20240805	5.06	11960	-28.85	20240122	8100	5.06	20240805	11960	-28.85	20240122	8100	5.06	20240805	1.41	N	046890	500	291 억	7184858	N	N	0	N	N
47	20240923	110513	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8520	30	2	0.35	272513830	32180	18.12	8470	8560	8430	11030	5950	8490	8468.42	12.32	-5738	8683	8586	8523	8426	8363	8555	8395	292	2540	500	6450	10	1	58305400	4968	-22.19	0.69	12	0.06	-384.00	12318.00	11960	20240122	-28.76	8100	20240805	5.19	11960	-28.76	20240122	8100	5.19	20240805	11960	-28.76	20240122	8100	5.19	20240805	1.41	N	046890	500	291 억	7184858	N	N	0	N	N
48	20240923	100511	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8490	0	3	0.00	180178350	21298	11.99	8470	8560	8430	11030	5950	8490	8459.87	12.32	-4660	8683	8586	8523	8426	8363	8555	8395	292	2540	500	6450	10	1	58305400	4950	-22.11	0.69	12	0.04	-384.00	12318.00	11960	20240122	-29.01	8100	20240805	4.81	11960	-29.01	20240122	8100	4.81	20240805	11960	-29.01	20240122	8100	4.81	20240805	1.41	N	046890	500	291 억	7184858	N	N	0	N	N
49	20240923	090511	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8460	-30	5	-0.35	25085500	2962	1.67	8470	8500	8460	11030	5950	8490	8469.11	12.32	-374	8683	8586	8523	8426	8363	8555	8395	292	2540	500	6450	10	1	58305400	4933	-22.03	0.69	12	0.01	-384.00	12318.00	11960	20240122	-29.26	8100	20240805	4.44	11960	-29.26	20240122	8100	4.44	20240805	11960	-29.26	20240122	8100	4.44	20240805	1.41	N	046890	500	291 억	7184858	N	N	0	N	N
50	20240913	160449	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8580	-50	5	-0.58	1320917270	154310	17.69	8670	8680	8510	11210	6050	8630	8560.08	12.45	-25652	9243	8936	8773	8466	8303	8855	8385	292	2580	500	6550	10	1	58305400	5003	-22.34	0.70	12	0.26	-384.00	12318.00	11990	20230907	-28.44	8100	20240805	5.93	11960	-28.26	20240122	8100	5.93	20240805	11960	-28.26	20240122	8100	5.93	20240805	1.38	N	046890	500	291 억	7257205	N	N	11	N	N
51	20240913	150454	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8560	-70	5	-0.81	1157756130	135267	15.51	8670	8680	8510	11210	6050	8630	8559.04	12.45	-27709	9243	8936	8773	8466	8303	8855	8385	292	2580	500	6550	10	1	58305400	4991	-22.29	0.69	12	0.23	-384.00	12318.00	11990	20230907	-28.61	8100	20240805	5.68	11960	-28.43	20240122	8100	5.68	20240805	11960	-28.43	20240122	8100	5.68	20240805	1.38	N	046890	500	291 억	7257205	N	N	11	N	N
52	20240913	140455	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8540	-90	5	-1.04	1082328450	126455	14.50	8670	8680	8510	11210	6050	8630	8559.00	12.45	-29077	9243	8936	8773	8466	8303	8855	8385	292	2580	500	6550	10	1	58305400	4979	-22.24	0.69	12	0.22	-384.00	12318.00	11990	20230907	-28.77	8100	20240805	5.43	11960	-28.60	20240122	8100	5.43	20240805	11960	-28.60	20240122	8100	5.43	20240805	1.38	N	046890	500	291 억	7257205	N	N	11	N	N
53	20240913	130451	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8530	-100	5	-1.16	998677370	116654	13.37	8670	8680	8510	11210	6050	8630	8561.02	12.45	-27068	9243	8936	8773	8466	8303	8855	8385	292	2580	500	6550	10	1	58305400	4973	-22.21	0.69	12	0.20	-384.00	12318.00	11990	20230907	-28.86	8100	20240805	5.31	11960	-28.68	20240122	8100	5.31	20240805	11960	-28.68	20240122	8100	5.31	20240805	1.38	N	046890	500	291 억	7257205	N	N	11	N	N
54	20240913	120453	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8510	-120	5	-1.39	919739110	107394	12.31	8670	8680	8510	11210	6050	8630	8564.16	12.45	-27178	9243	8936	8773	8466	8303	8855	8385	292	2580	500	6550	10	1	58305400	4962	-22.16	0.69	12	0.18	-384.00	12318.00	11990	20230907	-29.02	8100	20240805	5.06	11960	-28.85	20240122	8100	5.06	20240805	11960	-28.85	20240122	8100	5.06	20240805	1.38	N	046890	500	291 억	7257205	N	N	11	N	N
55	20240913	110454	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8530	-100	5	-1.16	725664940	84620	9.70	8670	8680	8510	11210	6050	8630	8575.57	12.45	-27079	9243	8936	8773	8466	8303	8855	8385	292	2580	500	6550	10	1	58305400	4973	-22.21	0.69	12	0.15	-384.00	12318.00	11990	20230907	-28.86	8100	20240805	5.31	11960	-28.68	20240122	8100	5.31	20240805	11960	-28.68	20240122	8100	5.31	20240805	1.38	N	046890	500	291 억	7257205	N	N	11	N	N
56	20240913	100453	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8540	-90	5	-1.04	540796750	62947	7.22	8670	8680	8530	11210	6050	8630	8591.30	12.45	-19910	9243	8936	8773	8466	8303	8855	8385	292	2580	500	6550	10	1	58305400	4979	-22.24	0.69	12	0.11	-384.00	12318.00	11990	20230907	-28.77	8100	20240805	5.43	11960	-28.60	20240122	8100	5.43	20240805	11960	-28.60	20240122	8100	5.43	20240805	1.38	N	046890	500	291 억	7257205	N	N	11	N	N
57	20240913	090455	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8650	20	2	0.23	59707820	6891	0.79	8670	8680	8650	11210	6050	8630	8664.61	12.45	-2515	9243	8936	8773	8466	8303	8855	8385	292	2580	500	6550	10	1	58305400	5043	-22.53	0.70	12	0.01	-384.00	12318.00	11990	20230907	-27.86	8100	20240805	6.79	11960	-27.68	20240122	8100	6.79	20240805	11960	-27.68	20240122	8100	6.79	20240805	1.38	N	046890	500	291 억	7257205	N	N	11	N	N
58	20240912	160449	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8630	-220	5	-2.49	7566791750	868695	738.66	8910	9080	8610	11500	6200	8850	8710.62	12.00	-255427	9056	8952	8896	8792	8736	8925	8765	292	2650	500	6720	10	1	58305400	5032	-22.47	0.70	12	1.49	-384.00	12318.00	12050	20230906	-28.38	8100	20240805	6.54	11960	-27.84	20240122	8100	6.54	20240805	11960	-27.84	20240122	8100	6.54	20240805	1.40	N	046890	500	291 억	6996383	N	N	11	N	N
59	20240912	150450	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8680	-170	5	-1.92	5143888820	588157	500.12	8910	9080	8610	11500	6200	8850	8745.78	12.00	-230409	9056	8952	8896	8792	8736	8925	8765	292	2650	500	6720	10	1	58305400	5061	-22.60	0.70	12	1.01	-384.00	12318.00	12050	20230906	-27.97	8100	20240805	7.16	11960	-27.42	20240122	8100	7.16	20240805	11960	-27.42	20240122	8100	7.16	20240805	1.40	N	046890	500	291 억	6996383	N	N	1005	N	N
60	20240912	140453	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8670	-180	5	-2.03	3373806650	383438	326.04	8910	9080	8670	11500	6200	8850	8798.83	12.00	-121322	9056	8952	8896	8792	8736	8925	8765	292	2650	500	6720	10	1	58305400	5055	-22.58	0.70	12	0.66	-384.00	12318.00	12050	20230906	-28.05	8100	20240805	7.04	11960	-27.51	20240122	8100	7.04	20240805	11960	-27.51	20240122	8100	7.04	20240805	1.40	N	046890	500	291 억	6996383	N	N	1005	N	N
61	20240912	130450	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8780	-70	5	-0.79	2160617840	244572	207.96	8910	9080	8720	11500	6200	8850	8834.28	12.00	-62499	9056	8952	8896	8792	8736	8925	8765	292	2650	500	6720	10	1	58305400	5119	-22.86	0.71	12	0.42	-384.00	12318.00	12050	20230906	-27.14	8100	20240805	8.40	11960	-26.59	20240122	8100	8.40	20240805	11960	-26.59	20240122	8100	8.40	20240805	1.40	N	046890	500	291 억	6996383	N	N	1005	N	N
62	20240912	120450	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8730	-120	5	-1.36	1736895220	196106	166.75	8910	9080	8720	11500	6200	8850	8856.92	12.00	-61014	9056	8952	8896	8792	8736	8925	8765	292	2650	500	6720	10	1	58305400	5090	-22.73	0.71	12	0.34	-384.00	12318.00	12050	20230906	-27.55	8100	20240805	7.78	11960	-27.01	20240122	8100	7.78	20240805	11960	-27.01	20240122	8100	7.78	20240805	1.40	N	046890	500	291 억	6996383	N	N	1005	N	N
63	20240912	110449	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8730	-120	5	-1.36	1353475030	152194	129.41	8910	9080	8730	11500	6200	8850	8893.09	12.00	-48676	9056	8952	8896	8792	8736	8925	8765	292	2650	500	6720	10	1	58305400	5090	-22.73	0.71	12	0.26	-384.00	12318.00	12050	20230906	-27.55	8100	20240805	7.78	11960	-27.01	20240122	8100	7.78	20240805	11960	-27.01	20240122	8100	7.78	20240805	1.40	N	046890	500	291 억	6996383	N	N	1005	N	N
64	20240912	100449	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8860	10	2	0.11	729019890	81143	69.00	8910	9080	8860	11500	6200	8850	8984.38	12.00	-11691	9056	8952	8896	8792	8736	8925	8765	292	2650	500	6720	10	1	58305400	5166	-23.07	0.72	12	0.14	-384.00	12318.00	12050	20230906	-26.47	8100	20240805	9.38	11960	-25.92	20240122	8100	9.38	20240805	11960	-25.92	20240122	8100	9.38	20240805	1.40	N	046890	500	291 억	6996383	N	N	1005	N	N
65	20240912	090450	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9040	190	2	2.15	49248730	5474	4.65	8910	9050	8910	11500	6200	8850	8996.85	12.00	692	9056	8952	8896	8792	8736	8925	8765	292	2650	500	6720	10	1	58305400	5271	-23.54	0.73	12	0.01	-384.00	12318.00	12050	20230906	-24.98	8100	20240805	11.60	11960	-24.41	20240122	8100	11.60	20240805	11960	-24.41	20240122	8100	11.60	20240805	1.40	N	046890	500	291 억	6996383	N	N	1005	N	N
66	20240911	160440	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8850	-40	5	-0.45	1048741560	117547	57.33	8930	9000	8840	11550	6230	8890	8921.92	11.94	24791	9130	9010	8930	8810	8730	8970	8770	292	2660	500	6750	10	1	58305400	5160	-23.05	0.72	12	0.20	-384.00	12318.00	12230	20230905	-27.64	8100	20240805	9.26	11960	-26.00	20240122	8100	9.26	20240805	11960	-26.00	20240122	8100	9.26	20240805	1.38	N	046890	500	291 억	6963415	N	N	1005	N	N
67	20240911	150444	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8870	-20	5	-0.22	992565920	111204	54.24	8930	9000	8840	11550	6230	8890	8925.63	11.94	23802	9130	9010	8930	8810	8730	8970	8770	292	2660	500	6750	10	1	58305400	5172	-23.10	0.72	12	0.19	-384.00	12318.00	12230	20230905	-27.47	8100	20240805	9.51	11960	-25.84	20240122	8100	9.51	20240805	11960	-25.84	20240122	8100	9.51	20240805	1.38	N	046890	500	291 억	6963415	N	N	2428	N	N
68	20240911	140444	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8910	20	2	0.22	825377580	92384	45.06	8930	9000	8840	11550	6230	8890	8934.20	11.94	30012	9130	9010	8930	8810	8730	8970	8770	292	2660	500	6750	10	1	58305400	5195	-23.20	0.72	12	0.16	-384.00	12318.00	12230	20230905	-27.15	8100	20240805	10.00	11960	-25.50	20240122	8100	10.00	20240805	11960	-25.50	20240122	8100	10.00	20240805	1.38	N	046890	500	291 억	6963415	N	N	2428	N	N
69	20240911	130442	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8940	50	2	0.56	690584940	77279	37.69	8930	9000	8840	11550	6230	8890	8936.26	11.94	23927	9130	9010	8930	8810	8730	8970	8770	292	2660	500	6750	10	1	58305400	5213	-23.28	0.73	12	0.13	-384.00	12318.00	12230	20230905	-26.90	8100	20240805	10.37	11960	-25.25	20240122	8100	10.37	20240805	11960	-25.25	20240122	8100	10.37	20240805	1.38	N	046890	500	291 억	6963415	N	N	2428	N	N
70	20240911	120446	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8940	50	2	0.56	604638370	67656	33.00	8930	9000	8840	11550	6230	8890	8936.95	11.94	17920	9130	9010	8930	8810	8730	8970	8770	292	2660	500	6750	10	1	58305400	5213	-23.28	0.73	12	0.12	-384.00	12318.00	12230	20230905	-26.90	8100	20240805	10.37	11960	-25.25	20240122	8100	10.37	20240805	11960	-25.25	20240122	8100	10.37	20240805	1.38	N	046890	500	291 억	6963415	N	N	2428	N	N
71	20240911	110440	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8920	30	2	0.34	492505540	55125	26.88	8930	9000	8840	11550	6230	8890	8934.34	11.94	9405	9130	9010	8930	8810	8730	8970	8770	292	2660	500	6750	10	1	58305400	5201	-23.23	0.72	12	0.09	-384.00	12318.00	12230	20230905	-27.06	8100	20240805	10.12	11960	-25.42	20240122	8100	10.12	20240805	11960	-25.42	20240122	8100	10.12	20240805	1.38	N	046890	500	291 억	6963415	N	N	2428	N	N
72	20240911	100441	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8940	50	2	0.56	348483280	38998	19.02	8930	9000	8840	11550	6230	8890	8935.93	11.94	5328	9130	9010	8930	8810	8730	8970	8770	292	2660	500	6750	10	1	58305400	5213	-23.28	0.73	12	0.07	-384.00	12318.00	12230	20230905	-26.90	8100	20240805	10.37	11960	-25.25	20240122	8100	10.37	20240805	11960	-25.25	20240122	8100	10.37	20240805	1.38	N	046890	500	291 억	6963415	N	N	2428	N	N
73	20240911	090445	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8910	20	2	0.22	9162870	1029	0.50	8930	8930	8870	11550	6230	8890	8904.64	11.94	61	9130	9010	8930	8810	8730	8970	8770	292	2660	500	6750	10	1	58305400	5195	-23.20	0.72	12	0.00	-384.00	12318.00	12230	20230905	-27.15	8100	20240805	10.00	11960	-25.50	20240122	8100	10.00	20240805	11960	-25.50	20240122	8100	10.00	20240805	1.38	N	046890	500	291 억	6963415	N	N	2428	N	N
74	20240910	160441	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8890	-120	5	-1.33	1823151300	204588	127.40	9010	9050	8850	11710	6310	9010	8911.33	11.96	-27032	9256	9132	9036	8912	8816	9085	8865	292	2700	500	6840	10	1	58305400	5183	-23.15	0.72	12	0.35	-384.00	12318.00	12230	20230905	-27.31	8100	20240805	9.75	11960	-25.67	20240122	8100	9.75	20240805	11960	-25.67	20240122	8100	9.75	20240805	1.39	N	046890	500	291 억	6974262	N	N	2428	N	N
75	20240910	150445	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8920	-90	5	-1.00	1691146240	189755	118.16	9010	9050	8850	11710	6310	9010	8912.26	11.96	-28396	9256	9132	9036	8912	8816	9085	8865	292	2700	500	6840	10	1	58305400	5201	-23.23	0.72	12	0.33	-384.00	12318.00	12230	20230905	-27.06	8100	20240805	10.12	11960	-25.42	20240122	8100	10.12	20240805	11960	-25.42	20240122	8100	10.12	20240805	1.39	N	046890	500	291 억	6974262	N	N	5	N	N
76	20240910	140442	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8890	-120	5	-1.33	1479004080	165956	103.34	9010	9050	8850	11710	6310	9010	8912.03	11.96	-32061	9256	9132	9036	8912	8816	9085	8865	292	2700	500	6840	10	1	58305400	5183	-23.15	0.72	12	0.28	-384.00	12318.00	12230	20230905	-27.31	8100	20240805	9.75	11960	-25.67	20240122	8100	9.75	20240805	11960	-25.67	20240122	8100	9.75	20240805	1.39	N	046890	500	291 억	6974262	N	N	5	N	N
77	20240910	130443	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8870	-140	5	-1.55	1266707190	142089	88.48	9010	9050	8850	11710	6310	9010	8914.89	11.96	-29128	9256	9132	9036	8912	8816	9085	8865	292	2700	500	6840	10	1	58305400	5172	-23.10	0.72	12	0.24	-384.00	12318.00	12230	20230905	-27.47	8100	20240805	9.51	11960	-25.84	20240122	8100	9.51	20240805	11960	-25.84	20240122	8100	9.51	20240805	1.39	N	046890	500	291 억	6974262	N	N	5	N	N
78	20240910	120441	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8880	-130	5	-1.44	1110468350	124476	77.51	9010	9050	8850	11710	6310	9010	8921.14	11.96	-24194	9256	9132	9036	8912	8816	9085	8865	292	2700	500	6840	10	1	58305400	5178	-23.12	0.72	12	0.21	-384.00	12318.00	12230	20230905	-27.39	8100	20240805	9.63	11960	-25.75	20240122	8100	9.63	20240805	11960	-25.75	20240122	8100	9.63	20240805	1.39	N	046890	500	291 억	6974262	N	N	5	N	N
79	20240910	110442	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8960	-50	5	-0.55	796795750	89371	55.65	9010	9050	8850	11710	6310	9010	8915.60	11.96	-38412	9256	9132	9036	8912	8816	9085	8865	292	2700	500	6840	10	1	58305400	5224	-23.33	0.73	12	0.15	-384.00	12318.00	12230	20230905	-26.74	8100	20240805	10.62	11960	-25.08	20240122	8100	10.62	20240805	11960	-25.08	20240122	8100	10.62	20240805	1.39	N	046890	500	291 억	6974262	N	N	5	N	N
80	20240910	100443	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8880	-130	5	-1.44	569381850	63849	39.76	9010	9050	8850	11710	6310	9010	8917.63	11.96	-35606	9256	9132	9036	8912	8816	9085	8865	292	2700	500	6840	10	1	58305400	5178	-23.12	0.72	12	0.11	-384.00	12318.00	12230	20230905	-27.39	8100	20240805	9.63	11960	-25.75	20240122	8100	9.63	20240805	11960	-25.75	20240122	8100	9.63	20240805	1.39	N	046890	500	291 억	6974262	N	N	5	N	N
81	20240910	090441	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8990	-20	5	-0.22	110253070	12244	7.62	9010	9050	8980	11710	6310	9010	9004.66	11.96	-10620	9256	9132	9036	8912	8816	9085	8865	292	2700	500	6840	10	1	58305400	5242	-23.41	0.73	12	0.02	-384.00	12318.00	12230	20230905	-26.49	8100	20240805	10.99	11960	-24.83	20240122	8100	10.99	20240805	11960	-24.83	20240122	8100	10.99	20240805	1.39	N	046890	500	291 억	6974262	N	N	5	N	N
82	20240909	160433	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9010	-170	5	-1.85	1439861940	159776	113.30	9050	9160	8940	11930	6430	9180	9011.76	12.06	-29058	9593	9386	9223	9016	8853	9305	8935	292	2750	500	6970	10	1	58305400	5253	-23.46	0.73	12	0.27	-384.00	12318.00	12230	20230905	-26.33	8100	20240805	11.23	11960	-24.67	20240122	8100	11.23	20240805	11960	-24.67	20240122	8100	11.23	20240805	1.43	N	046890	500	291 억	7033146	N	N	5	N	N
83	20240909	150436	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9000	-180	5	-1.96	1319451330	146402	103.82	9050	9160	8940	11930	6430	9180	9012.52	12.06	-31551	9593	9386	9223	9016	8853	9305	8935	292	2750	500	6970	10	1	58305400	5247	-23.44	0.73	12	0.25	-384.00	12318.00	12230	20230905	-26.41	8100	20240805	11.11	11960	-24.75	20240122	8100	11.11	20240805	11960	-24.75	20240122	8100	11.11	20240805	1.43	N	046890	500	291 억	7033146	N	N	0	N	N
84	20240909	140439	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9020	-160	5	-1.74	1100439710	122074	86.57	9050	9160	8940	11930	6430	9180	9014.53	12.06	-18438	9593	9386	9223	9016	8853	9305	8935	292	2750	500	6970	10	1	58305400	5259	-23.49	0.73	12	0.21	-384.00	12318.00	12230	20230905	-26.25	8100	20240805	11.36	11960	-24.58	20240122	8100	11.36	20240805	11960	-24.58	20240122	8100	11.36	20240805	1.43	N	046890	500	291 억	7033146	N	N	0	N	N
85	20240909	130436	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9030	-150	5	-1.63	1016704850	112808	80.00	9050	9160	8940	11930	6430	9180	9012.70	12.06	-18353	9593	9386	9223	9016	8853	9305	8935	292	2750	500	6970	10	1	58305400	5265	-23.52	0.73	12	0.19	-384.00	12318.00	12230	20230905	-26.17	8100	20240805	11.48	11960	-24.50	20240122	8100	11.48	20240805	11960	-24.50	20240122	8100	11.48	20240805	1.43	N	046890	500	291 억	7033146	N	N	0	N	N
86	20240909	120434	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9030	-150	5	-1.63	970704010	107715	76.38	9050	9160	8940	11930	6430	9180	9011.78	12.06	-18715	9593	9386	9223	9016	8853	9305	8935	292	2750	500	6970	10	1	58305400	5265	-23.52	0.73	12	0.18	-384.00	12318.00	12230	20230905	-26.17	8100	20240805	11.48	11960	-24.50	20240122	8100	11.48	20240805	11960	-24.50	20240122	8100	11.48	20240805	1.43	N	046890	500	291 억	7033146	N	N	0	N	N
87	20240909	110436	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9030	-150	5	-1.63	760535700	84425	59.87	9050	9160	8940	11930	6430	9180	9008.42	12.06	-19900	9593	9386	9223	9016	8853	9305	8935	292	2750	500	6970	10	1	58305400	5265	-23.52	0.73	12	0.14	-384.00	12318.00	12230	20230905	-26.17	8100	20240805	11.48	11960	-24.50	20240122	8100	11.48	20240805	11960	-24.50	20240122	8100	11.48	20240805	1.43	N	046890	500	291 억	7033146	N	N	0	N	N
88	20240909	100439	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8950	-230	5	-2.51	489956750	54321	38.52	9050	9160	8940	11930	6430	9180	9019.66	12.06	-16733	9593	9386	9223	9016	8853	9305	8935	292	2750	500	6970	10	1	58305400	5218	-23.31	0.73	12	0.09	-384.00	12318.00	12230	20230905	-26.82	8100	20240805	10.49	11960	-25.17	20240122	8100	10.49	20240805	11960	-25.17	20240122	8100	10.49	20240805	1.43	N	046890	500	291 억	7033146	N	N	0	N	N
89	20240909	090433	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9030	-150	5	-1.63	123205250	13603	9.65	9050	9160	9010	11930	6430	9180	9057.21	12.06	-2359	9593	9386	9223	9016	8853	9305	8935	292	2750	500	6970	10	1	58305400	5265	-23.52	0.73	12	0.02	-384.00	12318.00	12230	20230905	-26.17	8100	20240805	11.48	11960	-24.50	20240122	8100	11.48	20240805	11960	-24.50	20240122	8100	11.48	20240805	1.43	N	046890	500	291 억	7033146	N	N	0	N	N
90	20240906	160430	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9180	-230	5	-2.44	1290211100	140821	60.12	9420	9430	9060	12230	6590	9410	9162.06	12.15	-39404	9556	9482	9336	9262	9116	9520	9300	292	2820	500	7150	10	1	58305400	5352	-23.91	0.75	12	0.24	-384.00	12318.00	12230	20230905	-24.94	8100	20240805	13.33	11960	-23.24	20240122	8100	13.33	20240805	12050	-23.82	20230906	8100	13.33	20240805	1.46	N	046890	500	291 억	7085997	N	N	0	N	N
91	20240906	150437	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9170	-240	5	-2.55	1136803090	124103	52.98	9420	9430	9060	12230	6590	9410	9160.16	12.15	-38236	9556	9482	9336	9262	9116	9520	9300	292	2820	500	7150	10	1	58305400	5347	-23.88	0.74	12	0.21	-384.00	12318.00	12230	20230905	-25.02	8100	20240805	13.21	11960	-23.33	20240122	8100	13.21	20240805	12050	-23.90	20230906	8100	13.21	20240805	1.46	N	046890	500	291 억	7085997	N	N	0	N	N
92	20240906	140438	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9170	-240	5	-2.55	1000928470	109284	46.65	9420	9430	9060	12230	6590	9410	9158.97	12.15	-40692	9556	9482	9336	9262	9116	9520	9300	292	2820	500	7150	10	1	58305400	5347	-23.88	0.74	12	0.19	-384.00	12318.00	12230	20230905	-25.02	8100	20240805	13.21	11960	-23.33	20240122	8100	13.21	20240805	12050	-23.90	20230906	8100	13.21	20240805	1.46	N	046890	500	291 억	7085997	N	N	0	N	N
93	20240906	130435	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9190	-220	5	-2.34	925555280	101074	43.15	9420	9430	9060	12230	6590	9410	9157.20	12.15	-40396	9556	9482	9336	9262	9116	9520	9300	292	2820	500	7150	10	1	58305400	5358	-23.93	0.75	12	0.17	-384.00	12318.00	12230	20230905	-24.86	8100	20240805	13.46	11960	-23.16	20240122	8100	13.46	20240805	12050	-23.73	20230906	8100	13.46	20240805	1.46	N	046890	500	291 억	7085997	N	N	0	N	N
94	20240906	120436	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9160	-250	5	-2.66	801579650	87568	37.38	9420	9430	9060	12230	6590	9410	9153.80	12.15	-36777	9556	9482	9336	9262	9116	9520	9300	292	2820	500	7150	10	1	58305400	5341	-23.85	0.74	12	0.15	-384.00	12318.00	12230	20230905	-25.10	8100	20240805	13.09	11960	-23.41	20240122	8100	13.09	20240805	12050	-23.98	20230906	8100	13.09	20240805	1.46	N	046890	500	291 억	7085997	N	N	0	N	N
95	20240906	110439	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9200	-210	5	-2.23	699462560	76437	32.63	9420	9430	9060	12230	6590	9410	9150.84	12.15	-34356	9556	9482	9336	9262	9116	9520	9300	292	2820	500	7150	10	1	58305400	5364	-23.96	0.75	12	0.13	-384.00	12318.00	12230	20230905	-24.78	8100	20240805	13.58	11960	-23.08	20240122	8100	13.58	20240805	12050	-23.65	20230906	8100	13.58	20240805	1.46	N	046890	500	291 억	7085997	N	N	0	N	N
96	20240906	100432	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9080	-330	5	-3.51	514054740	56162	23.98	9420	9430	9060	12230	6590	9410	9153.07	12.15	-30676	9556	9482	9336	9262	9116	9520	9300	292	2820	500	7150	10	1	58305400	5294	-23.65	0.74	12	0.10	-384.00	12318.00	12230	20230905	-25.76	8100	20240805	12.10	11960	-24.08	20240122	8100	12.10	20240805	12050	-24.65	20230906	8100	12.10	20240805	1.46	N	046890	500	291 억	7085997	N	N	0	N	N
97	20240906	090436	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9360	-50	5	-0.53	20689140	2206	0.94	9420	9430	9340	12230	6590	9410	9378.58	12.15	-536	9556	9482	9336	9262	9116	9520	9300	292	2820	500	7150	10	1	58305400	5457	-24.38	0.76	12	0.00	-384.00	12318.00	12230	20230905	-23.47	8100	20240805	15.56	11960	-21.74	20240122	8100	15.56	20240805	12050	-22.32	20230906	8100	15.56	20240805	1.46	N	046890	500	291 억	7085997	N	N	0	N	N
98	20240905	160429	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9410	220	2	2.39	2187257030	234142	140.93	9190	9410	9190	11940	6440	9190	9341.56	12.05	54933	9390	9290	9180	9080	8970	9235	9025	292	2750	500	6980	10	1	58305400	5487	-24.51	0.76	12	0.40	-384.00	12318.00	12230	20230905	-23.06	8100	20240805	16.17	11960	-21.32	20240122	8100	16.17	20240805	12230	-23.06	20230905	8100	16.17	20240805	1.42	N	046890	500	291 억	7024148	N	N	805	N	N
99	20240905	150435	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9390	200	2	2.18	1938292520	207641	124.98	9190	9410	9190	11940	6440	9190	9334.83	12.05	48670	9390	9290	9180	9080	8970	9235	9025	292	2750	500	6980	10	1	58305400	5475	-24.45	0.76	12	0.36	-384.00	12318.00	12230	20230905	-23.22	8100	20240805	15.93	11960	-21.49	20240122	8100	15.93	20240805	12230	-23.22	20230905	8100	15.93	20240805	1.42	N	046890	500	291 억	7024148	N	N	805	N	N
100	20240905	140433	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9340	150	2	1.63	1434472030	153871	92.61	9190	9370	9190	11940	6440	9190	9322.56	12.05	25579	9390	9290	9180	9080	8970	9235	9025	292	2750	500	6980	10	1	58305400	5446	-24.32	0.76	12	0.26	-384.00	12318.00	12230	20230905	-23.63	8100	20240805	15.31	11960	-21.91	20240122	8100	15.31	20240805	12230	-23.63	20230905	8100	15.31	20240805	1.42	N	046890	500	291 억	7024148	N	N	805	N	N
101	20240905	130435	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9280	90	2	0.98	1029439940	110491	66.50	9190	9370	9190	11940	6440	9190	9316.96	12.05	10021	9390	9290	9180	9080	8970	9235	9025	292	2750	500	6980	10	1	58305400	5411	-24.17	0.75	12	0.19	-384.00	12318.00	12230	20230905	-24.12	8100	20240805	14.57	11960	-22.41	20240122	8100	14.57	20240805	12230	-24.12	20230905	8100	14.57	20240805	1.42	N	046890	500	291 억	7024148	N	N	805	N	N
102	20240905	120432	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9340	150	2	1.63	879538360	94365	56.80	9190	9370	9190	11940	6440	9190	9320.60	12.05	10879	9390	9290	9180	9080	8970	9235	9025	292	2750	500	6980	10	1	58305400	5446	-24.32	0.76	12	0.16	-384.00	12318.00	12230	20230905	-23.63	8100	20240805	15.31	11960	-21.91	20240122	8100	15.31	20240805	12230	-23.63	20230905	8100	15.31	20240805	1.42	N	046890	500	291 억	7024148	N	N	805	N	N
103	20240905	110431	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9340	150	2	1.63	655961200	70392	42.37	9190	9370	9190	11940	6440	9190	9318.69	12.05	8893	9390	9290	9180	9080	8970	9235	9025	292	2750	500	6980	10	1	58305400	5446	-24.32	0.76	12	0.12	-384.00	12318.00	12230	20230905	-23.63	8100	20240805	15.31	11960	-21.91	20240122	8100	15.31	20240805	12230	-23.63	20230905	8100	15.31	20240805	1.42	N	046890	500	291 억	7024148	N	N	805	N	N
104	20240905	100431	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9330	140	2	1.52	397845460	42740	25.72	9190	9360	9190	11940	6440	9190	9308.50	12.05	5104	9390	9290	9180	9080	8970	9235	9025	292	2750	500	6980	10	1	58305400	5440	-24.30	0.76	12	0.07	-384.00	12318.00	12230	20230905	-23.71	8100	20240805	15.19	11960	-21.99	20240122	8100	15.19	20240805	12230	-23.71	20230905	8100	15.19	20240805	1.42	N	046890	500	291 억	7024148	N	N	805	N	N
105	20240905	090435	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9290	100	2	1.09	16655000	1803	1.09	9190	9290	9190	11940	6440	9190	9237.38	12.05	627	9390	9290	9180	9080	8970	9235	9025	292	2750	500	6980	10	1	58305400	5417	-24.19	0.75	12	0.00	-384.00	12318.00	12230	20230905	-24.04	8100	20240805	14.69	11960	-22.32	20240122	8100	14.69	20240805	12230	-24.04	20230905	8100	14.69	20240805	1.42	N	046890	500	291 억	7024148	N	N	805	N	N
106	20240904	160425	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9190	-30	5	-0.33	1517597960	165566	96.43	9280	9280	9070	11980	6460	9220	9166.10	11.98	9651	9580	9400	9310	9130	9040	9355	9085	292	2760	500	7000	10	1	58305400	5358	-23.93	0.75	12	0.28	-384.00	12318.00	12230	20230905	-24.86	8100	20240805	13.46	11960	-23.16	20240122	8100	13.46	20240805	12230	-24.86	20230905	8100	13.46	20240805	1.40	N	046890	500	291 억	6983154	N	N	805	N	N
107	20240904	150428	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9190	-30	5	-0.33	1379311430	150514	87.66	9280	9280	9070	11980	6460	9220	9164.01	11.98	7681	9580	9400	9310	9130	9040	9355	9085	292	2760	500	7000	10	1	58305400	5358	-23.93	0.75	12	0.26	-384.00	12318.00	12230	20230905	-24.86	8100	20240805	13.46	11960	-23.16	20240122	8100	13.46	20240805	12230	-24.86	20230905	8100	13.46	20240805	1.40	N	046890	500	291 억	6983154	N	N	0	N	N
108	20240904	140431	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9180	-40	5	-0.43	1177312450	128506	74.84	9280	9280	9070	11980	6460	9220	9161.53	11.98	4104	9580	9400	9310	9130	9040	9355	9085	292	2760	500	7000	10	1	58305400	5352	-23.91	0.75	12	0.22	-384.00	12318.00	12230	20230905	-24.94	8100	20240805	13.33	11960	-23.24	20240122	8100	13.33	20240805	12230	-24.94	20230905	8100	13.33	20240805	1.40	N	046890	500	291 억	6983154	N	N	0	N	N
109	20240904	130429	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9200	-20	5	-0.22	1074086370	117260	68.29	9280	9280	9070	11980	6460	9220	9159.87	11.98	748	9580	9400	9310	9130	9040	9355	9085	292	2760	500	7000	10	1	58305400	5364	-23.96	0.75	12	0.20	-384.00	12318.00	12230	20230905	-24.78	8100	20240805	13.58	11960	-23.08	20240122	8100	13.58	20240805	12230	-24.78	20230905	8100	13.58	20240805	1.40	N	046890	500	291 억	6983154	N	N	0	N	N
110	20240904	120427	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9220	0	3	0.00	949826390	103747	60.42	9280	9280	9070	11980	6460	9220	9155.22	11.98	-2094	9580	9400	9310	9130	9040	9355	9085	292	2760	500	7000	10	1	58305400	5376	-24.01	0.75	12	0.18	-384.00	12318.00	12230	20230905	-24.61	8100	20240805	13.83	11960	-22.91	20240122	8100	13.83	20240805	12230	-24.61	20230905	8100	13.83	20240805	1.40	N	046890	500	291 억	6983154	N	N	0	N	N
111	20240904	110427	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9200	-20	5	-0.22	785322300	85946	50.06	9280	9280	9070	11980	6460	9220	9137.39	11.98	-2881	9580	9400	9310	9130	9040	9355	9085	292	2760	500	7000	10	1	58305400	5364	-23.96	0.75	12	0.15	-384.00	12318.00	12230	20230905	-24.78	8100	20240805	13.58	11960	-23.08	20240122	8100	13.58	20240805	12230	-24.78	20230905	8100	13.58	20240805	1.40	N	046890	500	291 억	6983154	N	N	0	N	N
112	20240904	100430	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9090	-130	5	-1.41	511312170	55989	32.61	9280	9280	9070	11980	6460	9220	9132.36	11.98	-6514	9580	9400	9310	9130	9040	9355	9085	292	2760	500	7000	10	1	58305400	5300	-23.67	0.74	12	0.10	-384.00	12318.00	12230	20230905	-25.67	8100	20240805	12.22	11960	-24.00	20240122	8100	12.22	20240805	12230	-25.67	20230905	8100	12.22	20240805	1.40	N	046890	500	291 억	6983154	N	N	0	N	N
113	20240904	090427	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9160	-60	5	-0.65	178398330	19430	11.32	9280	9280	9090	11980	6460	9220	9181.58	11.98	140	9580	9400	9310	9130	9040	9355	9085	292	2760	500	7000	10	1	58305400	5341	-23.85	0.74	12	0.03	-384.00	12318.00	12230	20230905	-25.10	8100	20240805	13.09	11960	-23.41	20240122	8100	13.09	20240805	12230	-25.10	20230905	8100	13.09	20240805	1.40	N	046890	500	291 억	6983154	N	N	0	N	N
114	20240903	160423	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9220	-240	5	-2.54	1594975400	171284	82.74	9450	9490	9220	12290	6630	9460	9312.16	12.03	-66387	9780	9620	9450	9290	9120	9535	9205	292	2830	500	7180	10	1	58305400	5376	-24.01	0.75	12	0.29	-384.00	12318.00	12230	20230905	-24.61	8100	20240805	13.83	11960	-22.91	20240122	8100	13.83	20240805	12230	-24.61	20230905	8100	13.83	20240805	1.39	N	046890	500	291 억	7012154	N	N	1263	N	N
115	20240903	150426	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9240	-220	5	-2.33	1441760850	154685	74.72	9450	9490	9230	12290	6630	9460	9320.62	12.03	-59267	9780	9620	9450	9290	9120	9535	9205	292	2830	500	7180	10	1	58305400	5387	-24.06	0.75	12	0.27	-384.00	12318.00	12230	20230905	-24.45	8100	20240805	14.07	11960	-22.74	20240122	8100	14.07	20240805	12230	-24.45	20230905	8100	14.07	20240805	1.39	N	046890	500	291 억	7012154	N	N	1263	N	N
116	20240903	140425	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9280	-180	5	-1.90	1174424650	125785	60.76	9450	9490	9260	12290	6630	9460	9336.76	12.03	-45796	9780	9620	9450	9290	9120	9535	9205	292	2830	500	7180	10	1	58305400	5411	-24.17	0.75	12	0.22	-384.00	12318.00	12230	20230905	-24.12	8100	20240805	14.57	11960	-22.41	20240122	8100	14.57	20240805	12230	-24.12	20230905	8100	14.57	20240805	1.39	N	046890	500	291 억	7012154	N	N	1263	N	N
117	20240903	130427	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9330	-130	5	-1.37	957971570	102487	49.51	9450	9490	9290	12290	6630	9460	9347.25	12.03	-39186	9780	9620	9450	9290	9120	9535	9205	292	2830	500	7180	10	1	58305400	5440	-24.30	0.76	12	0.18	-384.00	12318.00	12230	20230905	-23.71	8100	20240805	15.19	11960	-21.99	20240122	8100	15.19	20240805	12230	-23.71	20230905	8100	15.19	20240805	1.39	N	046890	500	291 억	7012154	N	N	1263	N	N
118	20240903	120421	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9310	-150	5	-1.59	610036100	65081	31.44	9450	9490	9300	12290	6630	9460	9373.49	12.03	-24049	9780	9620	9450	9290	9120	9535	9205	292	2830	500	7180	10	1	58305400	5428	-24.24	0.76	12	0.11	-384.00	12318.00	12230	20230905	-23.88	8100	20240805	14.94	11960	-22.16	20240122	8100	14.94	20240805	12230	-23.88	20230905	8100	14.94	20240805	1.39	N	046890	500	291 억	7012154	N	N	1263	N	N
119	20240903	110419	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9360	-100	5	-1.06	339165060	36071	17.42	9450	9490	9360	12290	6630	9460	9402.71	12.03	-5306	9780	9620	9450	9290	9120	9535	9205	292	2830	500	7180	10	1	58305400	5457	-24.38	0.76	12	0.06	-384.00	12318.00	12230	20230905	-23.47	8100	20240805	15.56	11960	-21.74	20240122	8100	15.56	20240805	12230	-23.47	20230905	8100	15.56	20240805	1.39	N	046890	500	291 억	7012154	N	N	1263	N	N
120	20240903	100420	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9390	-70	5	-0.74	208272870	22121	10.69	9450	9490	9390	12290	6630	9460	9415.17	12.03	426	9780	9620	9450	9290	9120	9535	9205	292	2830	500	7180	10	1	58305400	5475	-24.45	0.76	12	0.04	-384.00	12318.00	12230	20230905	-23.22	8100	20240805	15.93	11960	-21.49	20240122	8100	15.93	20240805	12230	-23.22	20230905	8100	15.93	20240805	1.39	N	046890	500	291 억	7012154	N	N	1263	N	N
121	20240903	090421	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9430	-30	5	-0.32	18731370	1988	0.96	9450	9460	9390	12290	6630	9460	9422.22	12.03	538	9780	9620	9450	9290	9120	9535	9205	292	2830	500	7180	10	1	58305400	5498	-24.56	0.77	12	0.00	-384.00	12318.00	12230	20230905	-22.89	8100	20240805	16.42	11960	-21.15	20240122	8100	16.42	20240805	12230	-22.89	20230905	8100	16.42	20240805	1.39	N	046890	500	291 억	7012154	N	N	1263	N	N
122	20240902	160417	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9460	-150	5	-1.56	1946360870	206924	128.43	9610	9610	9280	12490	6730	9610	9406.14	12.08	-34684	9903	9756	9663	9516	9423	9710	9470	292	2880	500	7300	10	1	58305400	5516	-24.64	0.77	12	0.35	-384.00	12318.00	12230	20230905	-22.65	8100	20240805	16.79	11960	-20.90	20240122	8100	16.79	20240805	12230	-22.65	20230905	8100	16.79	20240805	1.42	N	046890	500	291 억	7041013	N	N	1263	N	N
123	20240902	150424	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9390	-220	5	-2.29	1668167520	177430	110.13	9610	9610	9280	12490	6730	9610	9401.83	12.08	-44445	9903	9756	9663	9516	9423	9710	9470	292	2880	500	7300	10	1	58305400	5475	-24.45	0.76	12	0.30	-384.00	12318.00	12230	20230905	-23.22	8100	20240805	15.93	11960	-21.49	20240122	8100	15.93	20240805	12230	-23.22	20230905	8100	15.93	20240805	1.42	N	046890	500	291 억	7041013	N	N	58	N	N
124	20240902	140424	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9380	-230	5	-2.39	1524291620	162122	100.63	9610	9610	9280	12490	6730	9610	9402.13	12.08	-46535	9903	9756	9663	9516	9423	9710	9470	292	2880	500	7300	10	1	58305400	5469	-24.43	0.76	12	0.28	-384.00	12318.00	12230	20230905	-23.30	8100	20240805	15.80	11960	-21.57	20240122	8100	15.80	20240805	12230	-23.30	20230905	8100	15.80	20240805	1.42	N	046890	500	291 억	7041013	N	N	58	N	N
125	20240902	130421	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9380	-230	5	-2.39	1480922920	157496	97.76	9610	9610	9280	12490	6730	9610	9402.92	12.08	-47699	9903	9756	9663	9516	9423	9710	9470	292	2880	500	7300	10	1	58305400	5469	-24.43	0.76	12	0.27	-384.00	12318.00	12230	20230905	-23.30	8100	20240805	15.80	11960	-21.57	20240122	8100	15.80	20240805	12230	-23.30	20230905	8100	15.80	20240805	1.42	N	046890	500	291 억	7041013	N	N	58	N	N
126	20240902	120424	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9340	-270	5	-2.81	1368683600	145478	90.30	9610	9610	9280	12490	6730	9610	9408.18	12.08	-47698	9903	9756	9663	9516	9423	9710	9470	292	2880	500	7300	10	1	58305400	5446	-24.32	0.76	12	0.25	-384.00	12318.00	12230	20230905	-23.63	8100	20240805	15.31	11960	-21.91	20240122	8100	15.31	20240805	12230	-23.63	20230905	8100	15.31	20240805	1.42	N	046890	500	291 억	7041013	N	N	58	N	N
127	20240902	110419	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9340	-270	5	-2.81	1270737110	134994	83.79	9610	9610	9280	12490	6730	9610	9413.29	12.08	-46380	9903	9756	9663	9516	9423	9710	9470	292	2880	500	7300	10	1	58305400	5446	-24.32	0.76	12	0.23	-384.00	12318.00	12230	20230905	-23.63	8100	20240805	15.31	11960	-21.91	20240122	8100	15.31	20240805	12230	-23.63	20230905	8100	15.31	20240805	1.42	N	046890	500	291 억	7041013	N	N	58	N	N
128	20240902	100419	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9320	-290	5	-3.02	1039013740	110126	68.35	9610	9610	9320	12490	6730	9610	9434.77	12.08	-40090	9903	9756	9663	9516	9423	9710	9470	292	2880	500	7300	10	1	58305400	5434	-24.27	0.76	12	0.19	-384.00	12318.00	12230	20230905	-23.79	8100	20240805	15.06	11960	-22.07	20240122	8100	15.06	20240805	12230	-23.79	20230905	8100	15.06	20240805	1.42	N	046890	500	291 억	7041013	N	N	58	N	N
129	20240902	090416	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9490	-120	5	-1.25	164303140	17234	10.70	9610	9610	9480	12490	6730	9610	9533.66	12.08	-10692	9903	9756	9663	9516	9423	9710	9470	292	2880	500	7300	10	1	58305400	5533	-24.71	0.77	12	0.03	-384.00	12318.00	12230	20230905	-22.40	8100	20240805	17.16	11960	-20.65	20240122	8100	17.16	20240805	12230	-22.40	20230905	8100	17.16	20240805	1.42	N	046890	500	291 억	7041013	N	N	58	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History