KissMeData/049070/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

76 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	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	20241129	160540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18250	-480	5	-2.56	981045050	53684	95.97	18740	18840	18060	24300	13120	18730	18274.45	7.67	-2414	19276	19002	18806	18532	18336	18905	18435	86	5570	500	13480	10	1	17200000	3139	11.35	0.48	12	0.31	1608.00	38283.00	38400	20240117	-52.47	17230	20241115	5.92	38400	-52.47	20240117	17230	5.92	20241115	38400	-52.47	20240117	17230	5.92	20241115	4.72	N	049070	500	86 억	1319695	N	N	54	N	N
3	20241129	150551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18160	-570	5	-3.04	910045830	49788	89.01	18740	18840	18060	24300	13120	18730	18278.42	7.67	-4792	19276	19002	18806	18532	18336	18905	18435	86	5570	500	13480	10	1	17200000	3124	11.29	0.47	12	0.29	1608.00	38283.00	38400	20240117	-52.71	17230	20241115	5.40	38400	-52.71	20240117	17230	5.40	20241115	38400	-52.71	20240117	17230	5.40	20241115	4.72	N	049070	500	86 억	1319695	N	N	54	N	N
4	20241129	140551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18300	-430	5	-2.30	712712770	38972	69.67	18740	18840	18060	24300	13120	18730	18287.82	7.67	-5510	19276	19002	18806	18532	18336	18905	18435	86	5570	500	13480	10	1	17200000	3148	11.38	0.48	12	0.23	1608.00	38283.00	38400	20240117	-52.34	17230	20241115	6.21	38400	-52.34	20240117	17230	6.21	20241115	38400	-52.34	20240117	17230	6.21	20241115	4.72	N	049070	500	86 억	1319695	N	N	54	N	N
5	20241129	130550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18230	-500	5	-2.67	615236120	33635	60.13	18740	18840	18060	24300	13120	18730	18291.55	7.67	-8846	19276	19002	18806	18532	18336	18905	18435	86	5570	500	13480	10	1	17200000	3136	11.34	0.48	12	0.20	1608.00	38283.00	38400	20240117	-52.53	17230	20241115	5.80	38400	-52.53	20240117	17230	5.80	20241115	38400	-52.53	20240117	17230	5.80	20241115	4.72	N	049070	500	86 억	1319695	N	N	54	N	N
6	20241129	120552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18250	-480	5	-2.56	545539560	29805	53.28	18740	18840	18060	24300	13120	18730	18303.63	7.67	-9707	19276	19002	18806	18532	18336	18905	18435	86	5570	500	13480	10	1	17200000	3139	11.35	0.48	12	0.17	1608.00	38283.00	38400	20240117	-52.47	17230	20241115	5.92	38400	-52.47	20240117	17230	5.92	20241115	38400	-52.47	20240117	17230	5.92	20241115	4.72	N	049070	500	86 억	1319695	N	N	54	N	N
7	20241129	110552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18210	-520	5	-2.78	493290590	26932	48.15	18740	18840	18060	24300	13120	18730	18316.15	7.67	-10825	19276	19002	18806	18532	18336	18905	18435	86	5570	500	13480	10	1	17200000	3132	11.32	0.48	12	0.16	1608.00	38283.00	38400	20240117	-52.58	17230	20241115	5.69	38400	-52.58	20240117	17230	5.69	20241115	38400	-52.58	20240117	17230	5.69	20241115	4.72	N	049070	500	86 억	1319695	N	N	54	N	N
8	20241129	100552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18110	-620	5	-3.31	417239250	22742	40.66	18740	18840	18080	24300	13120	18730	18346.64	7.67	-9665	19276	19002	18806	18532	18336	18905	18435	86	5570	500	13480	10	1	17200000	3115	11.26	0.47	12	0.13	1608.00	38283.00	38400	20240117	-52.84	17230	20241115	5.11	38400	-52.84	20240117	17230	5.11	20241115	38400	-52.84	20240117	17230	5.11	20241115	4.72	N	049070	500	86 억	1319695	N	N	54	N	N
9	20241129	090551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18550	-180	5	-0.96	57739110	3083	5.51	18740	18840	18540	24300	13120	18730	18728.22	7.67	-2614	19276	19002	18806	18532	18336	18905	18435	86	5570	500	13480	10	1	17200000	3191	11.54	0.48	12	0.02	1608.00	38283.00	38400	20240117	-51.69	17230	20241115	7.66	38400	-51.69	20240117	17230	7.66	20241115	38400	-51.69	20240117	17230	7.66	20241115	4.72	N	049070	500	86 억	1319695	N	N	54	N	N
10	20241128	160546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18730	-390	5	-2.04	1024594090	54465	121.81	19010	19080	18610	24850	13390	19120	18812.79	7.68	-445	19660	19390	19190	18920	18720	19290	18820	86	5730	500	13760	10	1	17200000	3222	11.65	0.49	12	0.32	1608.00	38283.00	38400	20240117	-51.22	17230	20241115	8.71	38400	-51.22	20240117	17230	8.71	20241115	38400	-51.22	20240117	17230	8.71	20241115	4.72	N	049070	500	86 억	1320644	N	N	54	N	N
11	20241128	150554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18840	-280	5	-1.46	959467540	50988	114.03	19010	19080	18610	24850	13390	19120	18817.52	7.68	-218	19660	19390	19190	18920	18720	19290	18820	86	5730	500	13760	10	1	17200000	3240	11.72	0.49	12	0.30	1608.00	38283.00	38400	20240117	-50.94	17230	20241115	9.34	38400	-50.94	20240117	17230	9.34	20241115	38400	-50.94	20240117	17230	9.34	20241115	4.72	N	049070	500	86 억	1320644	N	N	0	N	N
12	20241128	140554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18880	-240	5	-1.26	847218860	45019	100.68	19010	19080	18610	24850	13390	19120	18819.14	7.68	-490	19660	19390	19190	18920	18720	19290	18820	86	5730	500	13760	10	1	17200000	3247	11.74	0.49	12	0.26	1608.00	38283.00	38400	20240117	-50.83	17230	20241115	9.58	38400	-50.83	20240117	17230	9.58	20241115	38400	-50.83	20240117	17230	9.58	20241115	4.72	N	049070	500	86 억	1320644	N	N	0	N	N
13	20241128	130551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18730	-390	5	-2.04	740099220	39304	87.90	19010	19080	18610	24850	13390	19120	18830.12	7.68	-2509	19660	19390	19190	18920	18720	19290	18820	86	5730	500	13760	10	1	17200000	3222	11.65	0.49	12	0.23	1608.00	38283.00	38400	20240117	-51.22	17230	20241115	8.71	38400	-51.22	20240117	17230	8.71	20241115	38400	-51.22	20240117	17230	8.71	20241115	4.72	N	049070	500	86 억	1320644	N	N	0	N	N
14	20241128	120554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18760	-360	5	-1.88	700006980	37165	83.12	19010	19080	18610	24850	13390	19120	18835.11	7.68	-2877	19660	19390	19190	18920	18720	19290	18820	86	5730	500	13760	10	1	17200000	3227	11.67	0.49	12	0.22	1608.00	38283.00	38400	20240117	-51.15	17230	20241115	8.88	38400	-51.15	20240117	17230	8.88	20241115	38400	-51.15	20240117	17230	8.88	20241115	4.72	N	049070	500	86 억	1320644	N	N	0	N	N
15	20241128	110556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18700	-420	5	-2.20	571302890	30265	67.69	19010	19080	18660	24850	13390	19120	18876.69	7.68	-4330	19660	19390	19190	18920	18720	19290	18820	86	5730	500	13760	10	1	17200000	3216	11.63	0.49	12	0.18	1608.00	38283.00	38400	20240117	-51.30	17230	20241115	8.53	38400	-51.30	20240117	17230	8.53	20241115	38400	-51.30	20240117	17230	8.53	20241115	4.72	N	049070	500	86 억	1320644	N	N	0	N	N
16	20241128	100554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18930	-190	5	-0.99	349800970	18465	41.30	19010	19080	18860	24850	13390	19120	18944.00	7.68	-4913	19660	19390	19190	18920	18720	19290	18820	86	5730	500	13760	10	1	17200000	3256	11.77	0.49	12	0.11	1608.00	38283.00	38400	20240117	-50.70	17230	20241115	9.87	38400	-50.70	20240117	17230	9.87	20241115	38400	-50.70	20240117	17230	9.87	20241115	4.72	N	049070	500	86 억	1320644	N	N	0	N	N
17	20241128	090552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19010	-110	5	-0.58	48653180	2559	5.72	19010	19080	18970	24850	13390	19120	19012.58	7.68	487	19660	19390	19190	18920	18720	19290	18820	86	5730	500	13760	10	1	17200000	3270	11.82	0.50	12	0.01	1608.00	38283.00	38400	20240117	-50.49	17230	20241115	10.33	38400	-50.49	20240117	17230	10.33	20241115	38400	-50.49	20240117	17230	10.33	20241115	4.72	N	049070	500	86 억	1320644	N	N	0	N	N
18	20241127	160539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19120	-260	5	-1.34	841544750	43996	105.42	19450	19460	18990	25150	13570	19380	19127.77	7.70	-1945	19700	19540	19220	19060	18740	19620	19140	86	5770	500	13950	10	1	17200000	3289	11.89	0.50	12	0.26	1608.00	38283.00	38400	20240117	-50.21	17230	20241115	10.97	38400	-50.21	20240117	17230	10.97	20241115	38400	-50.21	20240117	17230	10.97	20241115	4.71	N	049070	500	86 억	1324031	N	N	0	N	N
19	20241127	150549	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19090	-290	5	-1.50	790571990	41325	99.02	19450	19460	18990	25150	13570	19380	19130.60	7.70	-1650	19700	19540	19220	19060	18740	19620	19140	86	5770	500	13950	10	1	17200000	3283	11.87	0.50	12	0.24	1608.00	38283.00	38400	20240117	-50.29	17230	20241115	10.80	38400	-50.29	20240117	17230	10.80	20241115	38400	-50.29	20240117	17230	10.80	20241115	4.71	N	049070	500	86 억	1324031	N	N	0	N	N
20	20241127	140549	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19190	-190	5	-0.98	697953170	36480	87.41	19450	19460	18990	25150	13570	19380	19132.49	7.70	-1388	19700	19540	19220	19060	18740	19620	19140	86	5770	500	13950	10	1	17200000	3301	11.93	0.50	12	0.21	1608.00	38283.00	38400	20240117	-50.03	17230	20241115	11.38	38400	-50.03	20240117	17230	11.38	20241115	38400	-50.03	20240117	17230	11.38	20241115	4.71	N	049070	500	86 억	1324031	N	N	0	N	N
21	20241127	130545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19170	-210	5	-1.08	494697980	25842	61.92	19450	19460	18990	25150	13570	19380	19143.18	7.70	-1652	19700	19540	19220	19060	18740	19620	19140	86	5770	500	13950	10	1	17200000	3297	11.92	0.50	12	0.15	1608.00	38283.00	38400	20240117	-50.08	17230	20241115	11.26	38400	-50.08	20240117	17230	11.26	20241115	38400	-50.08	20240117	17230	11.26	20241115	4.71	N	049070	500	86 억	1324031	N	N	0	N	N
22	20241127	120549	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19100	-280	5	-1.44	421149480	22007	52.73	19450	19460	18990	25150	13570	19380	19137.07	7.70	-3262	19700	19540	19220	19060	18740	19620	19140	86	5770	500	13950	10	1	17200000	3285	11.88	0.50	12	0.13	1608.00	38283.00	38400	20240117	-50.26	17230	20241115	10.85	38400	-50.26	20240117	17230	10.85	20241115	38400	-50.26	20240117	17230	10.85	20241115	4.71	N	049070	500	86 억	1324031	N	N	0	N	N
23	20241127	110549	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18990	-390	5	-2.01	355285170	18552	44.45	19450	19460	18990	25150	13570	19380	19150.77	7.70	-4309	19700	19540	19220	19060	18740	19620	19140	86	5770	500	13950	10	1	17200000	3266	11.81	0.50	12	0.11	1608.00	38283.00	38400	20240117	-50.55	17230	20241115	10.21	38400	-50.55	20240117	17230	10.21	20241115	38400	-50.55	20240117	17230	10.21	20241115	4.71	N	049070	500	86 억	1324031	N	N	0	N	N
24	20241127	100549	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19210	-170	5	-0.88	228771740	11910	28.54	19450	19460	19090	25150	13570	19380	19208.37	7.70	-2109	19700	19540	19220	19060	18740	19620	19140	86	5770	500	13950	10	1	17200000	3304	11.95	0.50	12	0.07	1608.00	38283.00	38400	20240117	-49.97	17230	20241115	11.49	38400	-49.97	20240117	17230	11.49	20241115	38400	-49.97	20240117	17230	11.49	20241115	4.71	N	049070	500	86 억	1324031	N	N	0	N	N
25	20241127	090546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19430	50	2	0.26	32960860	1702	4.08	19450	19460	19210	25150	13570	19380	19365.96	7.70	-767	19700	19540	19220	19060	18740	19620	19140	86	5770	500	13950	10	1	17200000	3342	12.08	0.51	12	0.01	1608.00	38283.00	38400	20240117	-49.40	17230	20241115	12.77	38400	-49.40	20240117	17230	12.77	20241115	38400	-49.40	20240117	17230	12.77	20241115	4.71	N	049070	500	86 억	1324031	N	N	0	N	N
26	20241126	160543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19380	300	2	1.57	799009150	41550	104.10	19070	19380	18900	24800	13360	19080	19229.67	7.63	11333	19386	19232	19076	18922	18766	19310	19000	86	5720	500	13730	10	1	17200000	3333	12.05	0.51	12	0.24	1608.00	38283.00	38400	20240117	-49.53	17230	20241115	12.48	38400	-49.53	20240117	17230	12.48	20241115	38400	-49.53	20240117	17230	12.48	20241115	4.74	N	049070	500	86 억	1311890	N	N	54	N	N
27	20241126	150545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19330	250	2	1.31	734138120	38199	95.70	19070	19380	18900	24800	13360	19080	19218.78	7.63	10183	19386	19232	19076	18922	18766	19310	19000	86	5720	500	13730	10	1	17200000	3325	12.02	0.50	12	0.22	1608.00	38283.00	38400	20240117	-49.66	17230	20241115	12.19	38400	-49.66	20240117	17230	12.19	20241115	38400	-49.66	20240117	17230	12.19	20241115	4.74	N	049070	500	86 억	1311890	N	N	54	N	N
28	20241126	140544	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19250	170	2	0.89	680262110	35407	88.71	19070	19380	18900	24800	13360	19080	19212.64	7.63	8347	19386	19232	19076	18922	18766	19310	19000	86	5720	500	13730	10	1	17200000	3311	11.97	0.50	12	0.21	1608.00	38283.00	38400	20240117	-49.87	17230	20241115	11.72	38400	-49.87	20240117	17230	11.72	20241115	38400	-49.87	20240117	17230	11.72	20241115	4.74	N	049070	500	86 억	1311890	N	N	54	N	N
29	20241126	130543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19310	230	2	1.21	628599530	32728	81.99	19070	19380	18900	24800	13360	19080	19206.78	7.63	9576	19386	19232	19076	18922	18766	19310	19000	86	5720	500	13730	10	1	17200000	3321	12.01	0.50	12	0.19	1608.00	38283.00	38400	20240117	-49.71	17230	20241115	12.07	38400	-49.71	20240117	17230	12.07	20241115	38400	-49.71	20240117	17230	12.07	20241115	4.74	N	049070	500	86 억	1311890	N	N	54	N	N
30	20241126	120548	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19160	80	2	0.42	544453690	28357	71.04	19070	19380	18900	24800	13360	19080	19199.97	7.63	9230	19386	19232	19076	18922	18766	19310	19000	86	5720	500	13730	10	1	17200000	3296	11.92	0.50	12	0.16	1608.00	38283.00	38400	20240117	-50.10	17230	20241115	11.20	38400	-50.10	20240117	17230	11.20	20241115	38400	-50.10	20240117	17230	11.20	20241115	4.74	N	049070	500	86 억	1311890	N	N	54	N	N
31	20241126	110551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19130	50	2	0.26	298360090	15584	39.04	19070	19260	18900	24800	13360	19080	19145.28	7.63	225	19386	19232	19076	18922	18766	19310	19000	86	5720	500	13730	10	1	17200000	3290	11.90	0.50	12	0.09	1608.00	38283.00	38400	20240117	-50.18	17230	20241115	11.03	38400	-50.18	20240117	17230	11.03	20241115	38400	-50.18	20240117	17230	11.03	20241115	4.74	N	049070	500	86 억	1311890	N	N	54	N	N
32	20241126	100551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19070	-10	5	-0.05	214109490	11189	28.03	19070	19260	18900	24800	13360	19080	19135.71	7.63	-165	19386	19232	19076	18922	18766	19310	19000	86	5720	500	13730	10	1	17200000	3280	11.86	0.50	12	0.07	1608.00	38283.00	38400	20240117	-50.34	17230	20241115	10.68	38400	-50.34	20240117	17230	10.68	20241115	38400	-50.34	20240117	17230	10.68	20241115	4.74	N	049070	500	86 억	1311890	N	N	54	N	N
33	20241126	090546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19030	-50	5	-0.26	12113280	635	1.59	19070	19130	19030	24800	13360	19080	19076.03	7.63	-255	19386	19232	19076	18922	18766	19310	19000	86	5720	500	13730	10	1	17200000	3273	11.83	0.50	12	0.00	1608.00	38283.00	38400	20240117	-50.44	17230	20241115	10.45	38400	-50.44	20240117	17230	10.45	20241115	38400	-50.44	20240117	17230	10.45	20241115	4.74	N	049070	500	86 억	1311890	N	N	54	N	N
34	20241125	160534	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19080	80	2	0.42	756586820	39706	70.63	18990	19230	18920	24700	13300	19000	19054.72	7.60	10531	19493	19246	19073	18826	18653	19210	18790	86	5700	500	13680	10	1	17200000	3282	11.87	0.50	12	0.23	1608.00	38283.00	38400	20240117	-50.31	17230	20241115	10.74	38400	-50.31	20240117	17230	10.74	20241115	38400	-50.31	20240117	17230	10.74	20241115	4.77	N	049070	500	86 억	1307840	N	N	54	N	N
35	20241125	150543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19090	90	2	0.47	727844880	38201	67.96	18990	19230	18920	24700	13300	19000	19053.03	7.60	10646	19493	19246	19073	18826	18653	19210	18790	86	5700	500	13680	10	1	17200000	3283	11.87	0.50	12	0.22	1608.00	38283.00	38400	20240117	-50.29	17230	20241115	10.80	38400	-50.29	20240117	17230	10.80	20241115	38400	-50.29	20240117	17230	10.80	20241115	4.77	N	049070	500	86 억	1307840	N	N	0	N	N
36	20241125	140543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19050	50	2	0.26	590136820	30984	55.12	18990	19230	18920	24700	13300	19000	19046.50	7.60	7927	19493	19246	19073	18826	18653	19210	18790	86	5700	500	13680	10	1	17200000	3277	11.85	0.50	12	0.18	1608.00	38283.00	38400	20240117	-50.39	17230	20241115	10.56	38400	-50.39	20240117	17230	10.56	20241115	38400	-50.39	20240117	17230	10.56	20241115	4.77	N	049070	500	86 억	1307840	N	N	0	N	N
37	20241125	130537	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19130	130	2	0.68	514579420	27024	48.07	18990	19230	18920	24700	13300	19000	19041.57	7.60	7633	19493	19246	19073	18826	18653	19210	18790	86	5700	500	13680	10	1	17200000	3290	11.90	0.50	12	0.16	1608.00	38283.00	38400	20240117	-50.18	17230	20241115	11.03	38400	-50.18	20240117	17230	11.03	20241115	38400	-50.18	20240117	17230	11.03	20241115	4.77	N	049070	500	86 억	1307840	N	N	0	N	N
38	20241125	120544	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19100	100	2	0.53	419074520	22039	39.21	18990	19160	18920	24700	13300	19000	19015.13	7.60	5285	19493	19246	19073	18826	18653	19210	18790	86	5700	500	13680	10	1	17200000	3285	11.88	0.50	12	0.13	1608.00	38283.00	38400	20240117	-50.26	17230	20241115	10.85	38400	-50.26	20240117	17230	10.85	20241115	38400	-50.26	20240117	17230	10.85	20241115	4.77	N	049070	500	86 억	1307840	N	N	0	N	N
39	20241125	110540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19070	70	2	0.37	342305260	18018	32.05	18990	19160	18920	24700	13300	19000	18997.96	7.60	4281	19493	19246	19073	18826	18653	19210	18790	86	5700	500	13680	10	1	17200000	3280	11.86	0.50	12	0.10	1608.00	38283.00	38400	20240117	-50.34	17230	20241115	10.68	38400	-50.34	20240117	17230	10.68	20241115	38400	-50.34	20240117	17230	10.68	20241115	4.77	N	049070	500	86 억	1307840	N	N	0	N	N
40	20241125	100534	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19030	30	2	0.16	276857470	14578	25.93	18990	19160	18920	24700	13300	19000	18991.46	7.60	2856	19493	19246	19073	18826	18653	19210	18790	86	5700	500	13680	10	1	17200000	3273	11.83	0.50	12	0.08	1608.00	38283.00	38400	20240117	-50.44	17230	20241115	10.45	38400	-50.44	20240117	17230	10.45	20241115	38400	-50.44	20240117	17230	10.45	20241115	4.77	N	049070	500	86 억	1307840	N	N	0	N	N
41	20241125	090535	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19020	20	2	0.11	64815890	3408	6.06	18990	19160	18990	24700	13300	19000	19018.75	7.60	820	19493	19246	19073	18826	18653	19210	18790	86	5700	500	13680	10	1	17200000	3271	11.83	0.50	12	0.02	1608.00	38283.00	38400	20240117	-50.47	17230	20241115	10.39	38400	-50.47	20240117	17230	10.39	20241115	38400	-50.47	20240117	17230	10.39	20241115	4.77	N	049070	500	86 억	1307840	N	N	0	N	N
42	20241122	160508	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19000	200	2	1.06	1065227120	55763	138.02	19000	19320	18900	24400	13160	18800	19103.14	7.60	7787	19066	18932	18746	18612	18426	18840	18520	86	5600	500	13530	10	1	17200000	3268	11.82	0.50	12	0.32	1608.00	38283.00	38400	20240117	-50.52	17230	20241115	10.27	38400	-50.52	20240117	17230	10.27	20241115	38400	-50.52	20240117	17230	10.27	20241115	4.72	N	049070	500	86 억	1306994	N	N	0	N	N
43	20241122	150512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18950	150	2	0.80	1028381810	53822	133.22	19000	19320	18900	24400	13160	18800	19107.09	7.60	7450	19066	18932	18746	18612	18426	18840	18520	86	5600	500	13530	10	1	17200000	3259	11.78	0.49	12	0.31	1608.00	38283.00	38400	20240117	-50.65	17230	20241115	9.98	38400	-50.65	20240117	17230	9.98	20241115	38400	-50.65	20240117	17230	9.98	20241115	4.72	N	049070	500	86 억	1306994	N	N	0	N	N
44	20241122	140514	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19100	300	2	1.60	861106840	45009	111.41	19000	19320	18960	24400	13160	18800	19131.88	7.60	5183	19066	18932	18746	18612	18426	18840	18520	86	5600	500	13530	10	1	17200000	3285	11.88	0.50	12	0.26	1608.00	38283.00	38400	20240117	-50.26	17230	20241115	10.85	38400	-50.26	20240117	17230	10.85	20241115	38400	-50.26	20240117	17230	10.85	20241115	4.72	N	049070	500	86 억	1306994	N	N	0	N	N
45	20241122	130513	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19090	290	2	1.54	690877640	36063	89.26	19000	19320	19000	24400	13160	18800	19157.52	7.60	3718	19066	18932	18746	18612	18426	18840	18520	86	5600	500	13530	10	1	17200000	3283	11.87	0.50	12	0.21	1608.00	38283.00	38400	20240117	-50.29	17230	20241115	10.80	38400	-50.29	20240117	17230	10.80	20241115	38400	-50.29	20240117	17230	10.80	20241115	4.72	N	049070	500	86 억	1306994	N	N	0	N	N
46	20241122	120515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19040	240	2	1.28	630416280	32895	81.42	19000	19320	19000	24400	13160	18800	19164.50	7.60	2974	19066	18932	18746	18612	18426	18840	18520	86	5600	500	13530	10	1	17200000	3275	11.84	0.50	12	0.19	1608.00	38283.00	38400	20240117	-50.42	17230	20241115	10.50	38400	-50.42	20240117	17230	10.50	20241115	38400	-50.42	20240117	17230	10.50	20241115	4.72	N	049070	500	86 억	1306994	N	N	0	N	N
47	20241122	110512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19110	310	2	1.65	523308760	27293	67.56	19000	19320	19000	24400	13160	18800	19173.74	7.60	3333	19066	18932	18746	18612	18426	18840	18520	86	5600	500	13530	10	1	17200000	3287	11.88	0.50	12	0.16	1608.00	38283.00	38400	20240117	-50.23	17230	20241115	10.91	38400	-50.23	20240117	17230	10.91	20241115	38400	-50.23	20240117	17230	10.91	20241115	4.72	N	049070	500	86 억	1306994	N	N	0	N	N
48	20241122	100520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19110	310	2	1.65	402239690	20954	51.87	19000	19320	19000	24400	13160	18800	19196.32	7.60	3598	19066	18932	18746	18612	18426	18840	18520	86	5600	500	13530	10	1	17200000	3287	11.88	0.50	12	0.12	1608.00	38283.00	38400	20240117	-50.23	17230	20241115	10.91	38400	-50.23	20240117	17230	10.91	20241115	38400	-50.23	20240117	17230	10.91	20241115	4.72	N	049070	500	86 억	1306994	N	N	0	N	N
49	20241122	090515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19150	350	2	1.86	61166390	3205	7.93	19000	19160	19000	24400	13160	18800	19084.68	7.60	2244	19066	18932	18746	18612	18426	18840	18520	86	5600	500	13530	10	1	17200000	3294	11.91	0.50	12	0.02	1608.00	38283.00	38400	20240117	-50.13	17230	20241115	11.14	38400	-50.13	20240117	17230	11.14	20241115	38400	-50.13	20240117	17230	11.14	20241115	4.72	N	049070	500	86 억	1306994	N	N	0	N	N
50	20241121	160511	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18800	120	2	0.64	749689510	40004	85.74	18870	18880	18560	24250	13080	18680	18740.36	7.58	7562	19160	18920	18790	18550	18420	18855	18485	86	5570	500	13440	10	1	17200000	3234	11.69	0.49	12	0.23	1608.00	38283.00	38400	20240117	-51.04	17230	20241115	9.11	38400	-51.04	20240117	17230	9.11	20241115	38400	-51.04	20240117	17230	9.11	20241115	4.73	N	049070	500	86 억	1303330	N	N	163	N	N
51	20241121	150521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18730	50	2	0.27	672673820	35894	76.93	18870	18880	18560	24250	13080	18680	18740.56	7.58	7332	19160	18920	18790	18550	18420	18855	18485	86	5570	500	13440	10	1	17200000	3222	11.65	0.49	12	0.21	1608.00	38283.00	38400	20240117	-51.22	17230	20241115	8.71	38400	-51.22	20240117	17230	8.71	20241115	38400	-51.22	20240117	17230	8.71	20241115	4.73	N	049070	500	86 억	1303330	N	N	163	N	N
52	20241121	140521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18810	130	2	0.70	566027090	30218	64.77	18870	18880	18560	24250	13080	18680	18731.45	7.58	5668	19160	18920	18790	18550	18420	18855	18485	86	5570	500	13440	10	1	17200000	3235	11.70	0.49	12	0.18	1608.00	38283.00	38400	20240117	-51.02	17230	20241115	9.17	38400	-51.02	20240117	17230	9.17	20241115	38400	-51.02	20240117	17230	9.17	20241115	4.73	N	049070	500	86 억	1303330	N	N	163	N	N
53	20241121	130516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18740	60	2	0.32	429919110	22989	49.27	18870	18880	18560	24250	13080	18680	18701.08	7.58	5937	19160	18920	18790	18550	18420	18855	18485	86	5570	500	13440	10	1	17200000	3223	11.65	0.49	12	0.13	1608.00	38283.00	38400	20240117	-51.20	17230	20241115	8.76	38400	-51.20	20240117	17230	8.76	20241115	38400	-51.20	20240117	17230	8.76	20241115	4.73	N	049070	500	86 억	1303330	N	N	163	N	N
54	20241121	120517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18690	10	2	0.05	372995770	19952	42.76	18870	18880	18560	24250	13080	18680	18694.66	7.58	5034	19160	18920	18790	18550	18420	18855	18485	86	5570	500	13440	10	1	17200000	3215	11.62	0.49	12	0.12	1608.00	38283.00	38400	20240117	-51.33	17230	20241115	8.47	38400	-51.33	20240117	17230	8.47	20241115	38400	-51.33	20240117	17230	8.47	20241115	4.73	N	049070	500	86 억	1303330	N	N	163	N	N
55	20241121	110516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18710	30	2	0.16	272839340	14591	31.27	18870	18880	18560	24250	13080	18680	18699.15	7.58	2989	19160	18920	18790	18550	18420	18855	18485	86	5570	500	13440	10	1	17200000	3218	11.64	0.49	12	0.08	1608.00	38283.00	38400	20240117	-51.28	17230	20241115	8.59	38400	-51.28	20240117	17230	8.59	20241115	38400	-51.28	20240117	17230	8.59	20241115	4.73	N	049070	500	86 억	1303330	N	N	163	N	N
56	20241121	100519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18720	40	2	0.21	225684050	12063	25.86	18870	18880	18560	24250	13080	18680	18708.78	7.58	3056	19160	18920	18790	18550	18420	18855	18485	86	5570	500	13440	10	1	17200000	3220	11.64	0.49	12	0.07	1608.00	38283.00	38400	20240117	-51.25	17230	20241115	8.65	38400	-51.25	20240117	17230	8.65	20241115	38400	-51.25	20240117	17230	8.65	20241115	4.73	N	049070	500	86 억	1303330	N	N	163	N	N
57	20241121	090519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18820	140	2	0.75	7424680	395	0.85	18870	18880	18710	24250	13080	18680	18796.66	7.58	26	19160	18920	18790	18550	18420	18855	18485	86	5570	500	13440	10	1	17200000	3237	11.70	0.49	12	0.00	1608.00	38283.00	38400	20240117	-50.99	17230	20241115	9.23	38400	-50.99	20240117	17230	9.23	20241115	38400	-50.99	20240117	17230	9.23	20241115	4.73	N	049070	500	86 억	1303330	N	N	163	N	N
58	20241120	160514	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18680	-100	5	-0.53	875378520	46557	70.51	19030	19030	18660	24400	13150	18780	18802.33	7.64	-10998	19273	19026	18603	18356	17933	19150	18480	86	5620	500	13520	10	1	17200000	3213	11.62	0.49	12	0.27	1608.00	38283.00	38400	20240117	-51.35	17230	20241115	8.42	38400	-51.35	20240117	17230	8.42	20241115	38400	-51.35	20240117	17230	8.42	20241115	4.75	N	049070	500	86 억	1313331	N	N	163	N	N
59	20241120	150522	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18700	-80	5	-0.43	819942200	43592	66.02	19030	19030	18660	24400	13150	18780	18809.47	7.64	-9840	19273	19026	18603	18356	17933	19150	18480	86	5620	500	13520	10	1	17200000	3216	11.63	0.49	12	0.25	1608.00	38283.00	38400	20240117	-51.30	17230	20241115	8.53	38400	-51.30	20240117	17230	8.53	20241115	38400	-51.30	20240117	17230	8.53	20241115	4.75	N	049070	500	86 억	1313331	N	N	0	N	N
60	20241120	140522	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18740	-40	5	-0.21	785438680	41749	63.22	19030	19030	18660	24400	13150	18780	18813.35	7.64	-9346	19273	19026	18603	18356	17933	19150	18480	86	5620	500	13520	10	1	17200000	3223	11.65	0.49	12	0.24	1608.00	38283.00	38400	20240117	-51.20	17230	20241115	8.76	38400	-51.20	20240117	17230	8.76	20241115	38400	-51.20	20240117	17230	8.76	20241115	4.75	N	049070	500	86 억	1313331	N	N	0	N	N
61	20241120	130523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18850	70	2	0.37	723577740	38443	58.22	19030	19030	18710	24400	13150	18780	18822.09	7.64	-7657	19273	19026	18603	18356	17933	19150	18480	86	5620	500	13520	10	1	17200000	3242	11.72	0.49	12	0.22	1608.00	38283.00	38400	20240117	-50.91	17230	20241115	9.40	38400	-50.91	20240117	17230	9.40	20241115	38400	-50.91	20240117	17230	9.40	20241115	4.75	N	049070	500	86 억	1313331	N	N	0	N	N
62	20241120	120523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18840	60	2	0.32	686687640	36480	55.25	19030	19030	18710	24400	13150	18780	18823.67	7.64	-6213	19273	19026	18603	18356	17933	19150	18480	86	5620	500	13520	10	1	17200000	3240	11.72	0.49	12	0.21	1608.00	38283.00	38400	20240117	-50.94	17230	20241115	9.34	38400	-50.94	20240117	17230	9.34	20241115	38400	-50.94	20240117	17230	9.34	20241115	4.75	N	049070	500	86 억	1313331	N	N	0	N	N
63	20241120	110522	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18870	90	2	0.48	566192330	30062	45.53	19030	19030	18720	24400	13150	18780	18834.15	7.64	-748	19273	19026	18603	18356	17933	19150	18480	86	5620	500	13520	10	1	17200000	3246	11.74	0.49	12	0.17	1608.00	38283.00	38400	20240117	-50.86	17230	20241115	9.52	38400	-50.86	20240117	17230	9.52	20241115	38400	-50.86	20240117	17230	9.52	20241115	4.75	N	049070	500	86 억	1313331	N	N	0	N	N
64	20241120	100521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18810	30	2	0.16	459067870	24375	36.91	19030	19030	18720	24400	13150	18780	18833.55	7.64	-3970	19273	19026	18603	18356	17933	19150	18480	86	5620	500	13520	10	1	17200000	3235	11.70	0.49	12	0.14	1608.00	38283.00	38400	20240117	-51.02	17230	20241115	9.17	38400	-51.02	20240117	17230	9.17	20241115	38400	-51.02	20240117	17230	9.17	20241115	4.75	N	049070	500	86 억	1313331	N	N	0	N	N
65	20241120	090521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18790	10	2	0.05	80454520	4271	6.47	19030	19030	18760	24400	13150	18780	18837.40	7.64	-1860	19273	19026	18603	18356	17933	19150	18480	86	5620	500	13520	10	1	17200000	3232	11.69	0.49	12	0.02	1608.00	38283.00	38400	20240117	-51.07	17230	20241115	9.05	38400	-51.07	20240117	17230	9.05	20241115	38400	-51.07	20240117	17230	9.05	20241115	4.75	N	049070	500	86 억	1313331	N	N	0	N	N
66	20241119	160456	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18780	580	2	3.19	1229693680	65834	145.15	18200	18850	18180	23650	12740	18200	18678.86	7.63	3434	18800	18500	18030	17730	17260	18650	17880	86	5450	500	13100	10	1	17200000	3230	11.68	0.49	12	0.38	1608.00	38283.00	38400	20240117	-51.09	17230	20241115	9.00	38400	-51.09	20240117	17230	9.00	20241115	38400	-51.09	20240117	17230	9.00	20241115	4.86	N	049070	500	86 억	1312209	N	N	71	N	N
67	20241119	150502	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18760	560	2	3.08	1165984760	62440	137.66	18200	18850	18180	23650	12740	18200	18673.89	7.63	2651	18800	18500	18030	17730	17260	18650	17880	86	5450	500	13100	10	1	17200000	3227	11.67	0.49	12	0.36	1608.00	38283.00	38400	20240117	-51.15	17230	20241115	8.88	38400	-51.15	20240117	17230	8.88	20241115	38400	-51.15	20240117	17230	8.88	20241115	4.86	N	049070	500	86 억	1312209	N	N	71	N	N
68	20241119	140500	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18780	580	2	3.19	978407400	52421	115.57	18200	18850	18180	23650	12740	18200	18664.66	7.63	989	18800	18500	18030	17730	17260	18650	17880	86	5450	500	13100	10	1	17200000	3230	11.68	0.49	12	0.30	1608.00	38283.00	38400	20240117	-51.09	17230	20241115	9.00	38400	-51.09	20240117	17230	9.00	20241115	38400	-51.09	20240117	17230	9.00	20241115	4.86	N	049070	500	86 억	1312209	N	N	71	N	N
69	20241119	130502	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18730	530	2	2.91	770359020	41345	91.15	18200	18840	18180	23650	12740	18200	18632.74	7.63	-3374	18800	18500	18030	17730	17260	18650	17880	86	5450	500	13100	10	1	17200000	3222	11.65	0.49	12	0.24	1608.00	38283.00	38400	20240117	-51.22	17230	20241115	8.71	38400	-51.22	20240117	17230	8.71	20241115	38400	-51.22	20240117	17230	8.71	20241115	4.86	N	049070	500	86 억	1312209	N	N	71	N	N
70	20241119	120458	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18740	540	2	2.97	701173790	37648	83.00	18200	18840	18180	23650	12740	18200	18624.77	7.63	-4053	18800	18500	18030	17730	17260	18650	17880	86	5450	500	13100	10	1	17200000	3223	11.65	0.49	12	0.22	1608.00	38283.00	38400	20240117	-51.20	17230	20241115	8.76	38400	-51.20	20240117	17230	8.76	20241115	38400	-51.20	20240117	17230	8.76	20241115	4.86	N	049070	500	86 억	1312209	N	N	71	N	N
71	20241119	110503	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18680	480	2	2.64	623371560	33489	73.83	18200	18840	18180	23650	12740	18200	18614.55	7.63	-5512	18800	18500	18030	17730	17260	18650	17880	86	5450	500	13100	10	1	17200000	3213	11.62	0.49	12	0.19	1608.00	38283.00	38400	20240117	-51.35	17230	20241115	8.42	38400	-51.35	20240117	17230	8.42	20241115	38400	-51.35	20240117	17230	8.42	20241115	4.86	N	049070	500	86 억	1312209	N	N	71	N	N
72	20241119	100516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18590	390	2	2.14	491942840	26444	58.30	18200	18840	18180	23650	12740	18200	18603.61	7.63	-4469	18800	18500	18030	17730	17260	18650	17880	86	5450	500	13100	10	1	17200000	3197	11.56	0.49	12	0.15	1608.00	38283.00	38400	20240117	-51.59	17230	20241115	7.89	38400	-51.59	20240117	17230	7.89	20241115	38400	-51.59	20240117	17230	7.89	20241115	4.86	N	049070	500	86 억	1312209	N	N	71	N	N
73	20241119	090512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18300	100	2	0.55	25376790	1394	3.07	18200	18320	18180	23650	12740	18200	18204.38	7.63	295	18800	18500	18030	17730	17260	18650	17880	86	5450	500	13100	10	1	17200000	3148	11.38	0.48	12	0.01	1608.00	38283.00	38400	20240117	-52.34	17230	20241115	6.21	38400	-52.34	20240117	17230	6.21	20241115	38400	-52.34	20240117	17230	6.21	20241115	4.86	N	049070	500	86 억	1312209	N	N	71	N	N
74	20241118	160459	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18200	570	2	3.23	810688640	44819	51.17	17630	18330	17560	22900	12350	17630	18089.48	7.61	2820	18363	17996	17613	17246	16863	18180	17430	86	5270	500	12690	10	1	17200000	3130	11.32	0.48	12	0.26	1608.00	38283.00	38400	20240117	-52.60	17230	20241115	5.63	38400	-52.60	20240117	17230	5.63	20241115	38400	-52.60	20240117	17230	5.63	20241115	4.94	N	049070	500	86 억	1308692	N	N	71	N	N
75	20241118	150502	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18080	450	2	2.55	744849760	41194	47.03	17630	18330	17560	22900	12350	17630	18083.12	7.61	1730	18363	17996	17613	17246	16863	18180	17430	86	5270	500	12690	10	1	17200000	3110	11.24	0.47	12	0.24	1608.00	38283.00	38400	20240117	-52.92	17230	20241115	4.93	38400	-52.92	20240117	17230	4.93	20241115	38400	-52.92	20240117	17230	4.93	20241115	4.94	N	049070	500	86 억	1308692	N	N	0	N	N
76	20241118	140503	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18180	550	2	3.12	657351200	36354	41.51	17630	18330	17560	22900	12350	17630	18083.77	7.61	1497	18363	17996	17613	17246	16863	18180	17430	86	5270	500	12690	10	1	17200000	3127	11.31	0.47	12	0.21	1608.00	38283.00	38400	20240117	-52.66	17230	20241115	5.51	38400	-52.66	20240117	17230	5.51	20241115	38400	-52.66	20240117	17230	5.51	20241115	4.94	N	049070	500	86 억	1308692	N	N	0	N	N
77	20241118	130501	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18170	540	2	3.06	609173330	33695	38.47	17630	18330	17560	22900	12350	17630	18081.00	7.61	2702	18363	17996	17613	17246	16863	18180	17430	86	5270	500	12690	10	1	17200000	3125	11.30	0.47	12	0.20	1608.00	38283.00	38400	20240117	-52.68	17230	20241115	5.46	38400	-52.68	20240117	17230	5.46	20241115	38400	-52.68	20240117	17230	5.46	20241115	4.94	N	049070	500	86 억	1308692	N	N	0	N	N
78	20241118	120504	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18170	540	2	3.06	520214370	28776	32.85	17630	18330	17560	22900	12350	17630	18080.35	7.61	5804	18363	17996	17613	17246	16863	18180	17430	86	5270	500	12690	10	1	17200000	3125	11.30	0.47	12	0.17	1608.00	38283.00	38400	20240117	-52.68	17230	20241115	5.46	38400	-52.68	20240117	17230	5.46	20241115	38400	-52.68	20240117	17230	5.46	20241115	4.94	N	049070	500	86 억	1308692	N	N	0	N	N
79	20241118	110502	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18230	600	2	3.40	450669610	24956	28.49	17630	18330	17560	22900	12350	17630	18061.09	7.61	6356	18363	17996	17613	17246	16863	18180	17430	86	5270	500	12690	10	1	17200000	3136	11.34	0.48	12	0.15	1608.00	38283.00	38400	20240117	-52.53	17230	20241115	5.80	38400	-52.53	20240117	17230	5.80	20241115	38400	-52.53	20240117	17230	5.80	20241115	4.94	N	049070	500	86 억	1308692	N	N	0	N	N
80	20241118	100500	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18180	550	2	3.12	309351900	17210	19.65	17630	18260	17560	22900	12350	17630	17978.08	7.61	8342	18363	17996	17613	17246	16863	18180	17430	86	5270	500	12690	10	1	17200000	3127	11.31	0.47	12	0.10	1608.00	38283.00	38400	20240117	-52.66	17230	20241115	5.51	38400	-52.66	20240117	17230	5.51	20241115	38400	-52.66	20240117	17230	5.51	20241115	4.94	N	049070	500	86 억	1308692	N	N	0	N	N
81	20241118	090457	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17560	-70	5	-0.40	39055970	2209	2.52	17630	17940	17560	22900	12350	17630	17683.95	7.61	-678	18363	17996	17613	17246	16863	18180	17430	86	5270	500	12690	10	1	17200000	3020	10.92	0.46	12	0.01	1608.00	38283.00	38400	20240117	-54.27	17230	20241115	1.92	38400	-54.27	20240117	17230	1.92	20241115	38400	-54.27	20240117	17230	1.92	20241115	4.94	N	049070	500	86 억	1308692	N	N	0	N	N
82	20241115	160512	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17630	-150	5	-0.84	1521937890	86351	97.44	17230	17980	17230	23100	12450	17780	17624.78	7.58	14255	18593	18186	17983	17576	17373	18085	17475	86	5320	500	12800	10	1	17200000	3032	10.96	0.46	12	0.50	1608.00	38283.00	38400	20240117	-54.09	17230	20241115	2.32	38400	-54.09	20240117	17230	2.32	20241115	38400	-54.09	20240117	17230	2.32	20241115	5.01	N	049070	500	86 억	1303438	N	N	0	N	N
83	20241115	150524	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17700	-80	5	-0.45	1415052910	80307	90.62	17230	17980	17230	23100	12450	17780	17620.37	7.58	14228	18593	18186	17983	17576	17373	18085	17475	86	5320	500	12800	10	1	17200000	3044	11.01	0.46	12	0.47	1608.00	38283.00	38400	20240117	-53.91	17230	20241115	2.73	38400	-53.91	20240117	17230	2.73	20241115	38400	-53.91	20240117	17230	2.73	20241115	5.01	N	049070	500	86 억	1303438	N	N	0	N	N
84	20241115	140520	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17920	140	2	0.79	1078902000	61450	69.34	17230	17960	17230	23100	12450	17780	17557.07	7.58	7830	18593	18186	17983	17576	17373	18085	17475	86	5320	500	12800	10	1	17200000	3082	11.14	0.47	12	0.36	1608.00	38283.00	38400	20240117	-53.33	17230	20241115	4.00	38400	-53.33	20240117	17230	4.00	20241115	38400	-53.33	20240117	17230	4.00	20241115	5.01	N	049070	500	86 억	1303438	N	N	0	N	N
85	20241115	130520	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17920	140	2	0.79	919201380	52463	59.20	17230	17960	17230	23100	12450	17780	17520.51	7.58	4692	18593	18186	17983	17576	17373	18085	17475	86	5320	500	12800	10	1	17200000	3082	11.14	0.47	12	0.31	1608.00	38283.00	38400	20240117	-53.33	17230	20241115	4.00	38400	-53.33	20240117	17230	4.00	20241115	38400	-53.33	20240117	17230	4.00	20241115	5.01	N	049070	500	86 억	1303438	N	N	0	N	N
86	20241115	120524	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17550	-230	5	-1.29	755896800	43292	48.85	17230	17780	17230	23100	12450	17780	17459.77	7.58	4220	18593	18186	17983	17576	17373	18085	17475	86	5320	500	12800	10	1	17200000	3019	10.91	0.46	12	0.25	1608.00	38283.00	38400	20240117	-54.30	17230	20241115	1.86	38400	-54.30	20240117	17230	1.86	20241115	38400	-54.30	20240117	17230	1.86	20241115	5.01	N	049070	500	86 억	1303438	N	N	0	N	N
87	20241115	110511	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17690	-90	5	-0.51	654012640	37496	42.31	17230	17780	17230	23100	12450	17780	17441.39	7.58	4834	18593	18186	17983	17576	17373	18085	17475	86	5320	500	12800	10	1	17200000	3043	11.00	0.46	12	0.22	1608.00	38283.00	38400	20240117	-53.93	17230	20241115	2.67	38400	-53.93	20240117	17230	2.67	20241115	38400	-53.93	20240117	17230	2.67	20241115	5.01	N	049070	500	86 억	1303438	N	N	0	N	N
88	20241115	100512	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17340	-440	5	-2.47	460014110	26454	29.85	17230	17690	17230	23100	12450	17780	17387.89	7.58	2915	18593	18186	17983	17576	17373	18085	17475	86	5320	500	12800	10	1	17200000	2982	10.78	0.45	12	0.15	1608.00	38283.00	38400	20240117	-54.84	17230	20241115	0.64	38400	-54.84	20240117	17230	0.64	20241115	38400	-54.84	20240117	17230	0.64	20241115	5.01	N	049070	500	86 억	1303438	N	N	0	N	N
89	20241115	090523	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17330	-450	5	-2.53	180807650	10461	11.80	17230	17590	17230	23100	12450	17780	17279.72	7.58	3682	18593	18186	17983	17576	17373	18085	17475	86	5320	500	12800	10	1	17200000	2981	10.78	0.45	12	0.06	1608.00	38283.00	38400	20240117	-54.87	17230	20241115	0.58	38400	-54.87	20240117	17230	0.58	20241115	38400	-54.87	20240117	17230	0.58	20241115	5.01	N	049070	500	86 억	1303438	N	N	0	N	N
90	20241114	160507	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17830	-40	5	-0.22	1454283790	80465	85.14	18040	18390	17830	23200	12510	17870	18073.55	7.55	17494	18816	18342	18086	17612	17356	18215	17485	86	5330	500	12860	10	1	17200000	3067	11.09	0.47	12	0.47	1608.00	38283.00	38400	20240117	-53.57	17250	20240805	3.36	38400	-53.57	20240117	17250	3.36	20240805	38400	-53.57	20240117	17250	3.36	20240805	5.10	N	049070	500	86 억	1298320	N	N	0	N	N
91	20241114	150509	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17920	50	2	0.28	1193372830	65878	69.71	18040	18390	17840	23200	12510	17870	18114.97	7.55	13699	18816	18342	18086	17612	17356	18215	17485	86	5330	500	12860	10	1	17200000	3082	11.14	0.47	12	0.38	1608.00	38283.00	38400	20240117	-53.33	17250	20240805	3.88	38400	-53.33	20240117	17250	3.88	20240805	38400	-53.33	20240117	17250	3.88	20240805	5.10	N	049070	500	86 억	1298320	N	N	0	N	N
92	20241114	140506	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18050	180	2	1.01	1025315380	56486	59.77	18040	18390	17880	23200	12510	17870	18151.78	7.55	15429	18816	18342	18086	17612	17356	18215	17485	86	5330	500	12860	10	1	17200000	3105	11.23	0.47	12	0.33	1608.00	38283.00	38400	20240117	-52.99	17250	20240805	4.64	38400	-52.99	20240117	17250	4.64	20240805	38400	-52.99	20240117	17250	4.64	20240805	5.10	N	049070	500	86 억	1298320	N	N	0	N	N
93	20241114	130506	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18020	150	2	0.84	882605080	48560	51.38	18040	18390	17880	23200	12510	17870	18175.69	7.55	12594	18816	18342	18086	17612	17356	18215	17485	86	5330	500	12860	10	1	17200000	3099	11.21	0.47	12	0.28	1608.00	38283.00	38400	20240117	-53.07	17250	20240805	4.46	38400	-53.07	20240117	17250	4.46	20240805	38400	-53.07	20240117	17250	4.46	20240805	5.10	N	049070	500	86 억	1298320	N	N	0	N	N
94	20241114	120506	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18040	170	2	0.95	790966880	43474	46.00	18040	18390	17880	23200	12510	17870	18194.18	7.55	10482	18816	18342	18086	17612	17356	18215	17485	86	5330	500	12860	10	1	17200000	3103	11.22	0.47	12	0.25	1608.00	38283.00	38400	20240117	-53.02	17250	20240805	4.58	38400	-53.02	20240117	17250	4.58	20240805	38400	-53.02	20240117	17250	4.58	20240805	5.10	N	049070	500	86 억	1298320	N	N	0	N	N
95	20241114	110508	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18200	330	2	1.85	599958400	32902	34.81	18040	18390	17960	23200	12510	17870	18234.94	7.55	12925	18816	18342	18086	17612	17356	18215	17485	86	5330	500	12860	10	1	17200000	3130	11.32	0.48	12	0.19	1608.00	38283.00	38400	20240117	-52.60	17250	20240805	5.51	38400	-52.60	20240117	17250	5.51	20240805	38400	-52.60	20240117	17250	5.51	20240805	5.10	N	049070	500	86 억	1298320	N	N	0	N	N
96	20241114	100527	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18100	230	2	1.29	36038140	1996	2.11	18040	18100	18000	23200	12510	17870	18057.15	7.55	660	18816	18342	18086	17612	17356	18215	17485	86	5330	500	12860	10	1	17200000	3113	11.26	0.47	12	0.01	1608.00	38283.00	38400	20240117	-52.86	17250	20240805	4.93	38400	-52.86	20240117	17250	4.93	20240805	38400	-52.86	20240117	17250	4.93	20240805	5.10	N	049070	500	86 억	1298320	N	N	0	N	N
97	20241114	090502	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17870	0	3	0.00	0	0	0.00	0	0	0	23200	12510	17870	0.00	7.55	0	18816	18342	18086	17612	17356	18215	17485	86	5330	500	12860	10	1	17200000	3074	11.11	0.47	12	0.00	1608.00	38283.00	38400	20240117	-53.46	17250	20240805	3.59	38400	-53.46	20240117	17250	3.59	20240805	38400	-53.46	20240117	17250	3.59	20240805	5.10	N	049070	500	86 억	1298320	N	N	0	N	N
98	20241113	160245	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17870	-480	5	-2.62	1682657200	93282	84.48	18110	18560	17830	23850	12850	18350	18038.31	7.51	13559	19610	18980	18620	17990	17630	18800	17810	86	5500	500	13210	10	1	17200000	3074	11.11	0.47	12	0.54	1608.00	38283.00	38400	20240117	-53.46	17250	20240805	3.59	38400	-53.46	20240117	17250	3.59	20240805	38400	-53.46	20240117	17250	3.59	20240805	5.11	N	049070	500	86 억	1291311	N	N	1	N	N
99	20241113	150303	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17910	-440	5	-2.40	1419479180	78564	71.15	18110	18560	17840	23850	12850	18350	18066.85	7.51	9137	19610	18980	18620	17990	17630	18800	17810	86	5500	500	13210	10	1	17200000	3081	11.14	0.47	12	0.46	1608.00	38283.00	38400	20240117	-53.36	17250	20240805	3.83	38400	-53.36	20240117	17250	3.83	20240805	38400	-53.36	20240117	17250	3.83	20240805	5.11	N	049070	500	86 억	1291311	N	N	1	N	N
100	20241113	140258	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18080	-270	5	-1.47	1063391010	58744	53.20	18110	18560	17900	23850	12850	18350	18100.99	7.51	4981	19610	18980	18620	17990	17630	18800	17810	86	5500	500	13210	10	1	17200000	3110	11.24	0.47	12	0.34	1608.00	38283.00	38400	20240117	-52.92	17250	20240805	4.81	38400	-52.92	20240117	17250	4.81	20240805	38400	-52.92	20240117	17250	4.81	20240805	5.11	N	049070	500	86 억	1291311	N	N	1	N	N
101	20241113	130257	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18070	-280	5	-1.53	810421740	44809	40.58	18110	18560	17900	23850	12850	18350	18084.56	7.51	1586	19610	18980	18620	17990	17630	18800	17810	86	5500	500	13210	10	1	17200000	3108	11.24	0.47	12	0.26	1608.00	38283.00	38400	20240117	-52.94	17250	20240805	4.75	38400	-52.94	20240117	17250	4.75	20240805	38400	-52.94	20240117	17250	4.75	20240805	5.11	N	049070	500	86 억	1291311	N	N	1	N	N
102	20241113	120256	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18060	-290	5	-1.58	660965320	36543	33.10	18110	18560	17900	23850	12850	18350	18085.40	7.51	-968	19610	18980	18620	17990	17630	18800	17810	86	5500	500	13210	10	1	17200000	3106	11.23	0.47	12	0.21	1608.00	38283.00	38400	20240117	-52.97	17250	20240805	4.70	38400	-52.97	20240117	17250	4.70	20240805	38400	-52.97	20240117	17250	4.70	20240805	5.11	N	049070	500	86 억	1291311	N	N	1	N	N
103	20241113	110255	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18110	-240	5	-1.31	488665140	26970	24.43	18110	18560	17960	23850	12850	18350	18116.54	7.51	-867	19610	18980	18620	17990	17630	18800	17810	86	5500	500	13210	10	1	17200000	3115	11.26	0.47	12	0.16	1608.00	38283.00	38400	20240117	-52.84	17250	20240805	4.99	38400	-52.84	20240117	17250	4.99	20240805	38400	-52.84	20240117	17250	4.99	20240805	5.11	N	049070	500	86 억	1291311	N	N	1	N	N
104	20241113	100255	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18130	-220	5	-1.20	345159120	19017	17.22	18110	18560	17990	23850	12850	18350	18147.19	7.51	-1141	19610	18980	18620	17990	17630	18800	17810	86	5500	500	13210	10	1	17200000	3118	11.27	0.47	12	0.11	1608.00	38283.00	38400	20240117	-52.79	17250	20240805	5.10	38400	-52.79	20240117	17250	5.10	20240805	38400	-52.79	20240117	17250	5.10	20240805	5.11	N	049070	500	86 억	1291311	N	N	1	N	N
105	20241113	090250	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18400	50	2	0.27	73168320	4021	3.64	18110	18400	18110	23850	12850	18350	18185.68	7.51	1259	19610	18980	18620	17990	17630	18800	17810	86	5500	500	13210	10	1	17200000	3165	11.44	0.48	12	0.02	1608.00	38283.00	38400	20240117	-52.08	17250	20240805	6.67	38400	-52.08	20240117	17250	6.67	20240805	38400	-52.08	20240117	17250	6.67	20240805	5.11	N	049070	500	86 억	1291311	N	N	1	N	N
106	20241112	160450	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18350	-740	5	-3.88	2011959650	108161	160.44	19000	19250	18260	24800	13370	19090	18601.57	7.37	26162	20456	19772	19416	18732	18376	19595	18555	86	5710	500	13740	10	1	17200000	3156	11.41	0.48	12	0.63	1608.00	38283.00	38400	20240117	-52.21	17250	20240805	6.38	38400	-52.21	20240117	17250	6.38	20240805	38400	-52.21	20240117	17250	6.38	20240805	5.09	N	049070	500	86 억	1267809	N	N	1	N	N
107	20241112	150454	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18390	-700	5	-3.67	1891052180	101579	150.67	19000	19250	18260	24800	13370	19090	18616.57	7.37	23801	20456	19772	19416	18732	18376	19595	18555	86	5710	500	13740	10	1	17200000	3163	11.44	0.48	12	0.59	1608.00	38283.00	38400	20240117	-52.11	17250	20240805	6.61	38400	-52.11	20240117	17250	6.61	20240805	38400	-52.11	20240117	17250	6.61	20240805	5.09	N	049070	500	86 억	1267809	N	N	216	N	N
108	20241112	140501	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18330	-760	5	-3.98	1445609910	77305	114.67	19000	19250	18300	24800	13370	19090	18700.08	7.37	10153	20456	19772	19416	18732	18376	19595	18555	86	5710	500	13740	10	1	17200000	3153	11.40	0.48	12	0.45	1608.00	38283.00	38400	20240117	-52.27	17250	20240805	6.26	38400	-52.27	20240117	17250	6.26	20240805	38400	-52.27	20240117	17250	6.26	20240805	5.09	N	049070	500	86 억	1267809	N	N	216	N	N
109	20241112	130455	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18540	-550	5	-2.88	1171328480	62436	92.61	19000	19250	18480	24800	13370	19090	18760.47	7.37	6020	20456	19772	19416	18732	18376	19595	18555	86	5710	500	13740	10	1	17200000	3189	11.53	0.48	12	0.36	1608.00	38283.00	38400	20240117	-51.72	17250	20240805	7.48	38400	-51.72	20240117	17250	7.48	20240805	38400	-51.72	20240117	17250	7.48	20240805	5.09	N	049070	500	86 억	1267809	N	N	216	N	N
110	20241112	120455	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18640	-450	5	-2.36	907059020	48204	71.50	19000	19250	18610	24800	13370	19090	18817.09	7.37	3048	20456	19772	19416	18732	18376	19595	18555	86	5710	500	13740	10	1	17200000	3206	11.59	0.49	12	0.28	1608.00	38283.00	38400	20240117	-51.46	17250	20240805	8.06	38400	-51.46	20240117	17250	8.06	20240805	38400	-51.46	20240117	17250	8.06	20240805	5.09	N	049070	500	86 억	1267809	N	N	216	N	N
111	20241112	110454	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18810	-280	5	-1.47	718054800	38084	56.49	19000	19250	18640	24800	13370	19090	18854.50	7.37	1231	20456	19772	19416	18732	18376	19595	18555	86	5710	500	13740	10	1	17200000	3235	11.70	0.49	12	0.22	1608.00	38283.00	38400	20240117	-51.02	17250	20240805	9.04	38400	-51.02	20240117	17250	9.04	20240805	38400	-51.02	20240117	17250	9.04	20240805	5.09	N	049070	500	86 억	1267809	N	N	216	N	N
112	20241112	100454	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18870	-220	5	-1.15	548495820	29094	43.16	19000	19250	18640	24800	13370	19090	18852.54	7.37	-189	20456	19772	19416	18732	18376	19595	18555	86	5710	500	13740	10	1	17200000	3246	11.74	0.49	12	0.17	1608.00	38283.00	38400	20240117	-50.86	17250	20240805	9.39	38400	-50.86	20240117	17250	9.39	20240805	38400	-50.86	20240117	17250	9.39	20240805	5.09	N	049070	500	86 억	1267809	N	N	216	N	N
113	20241112	090453	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18950	-140	5	-0.73	72139730	3796	5.63	19000	19170	18950	24800	13370	19090	19004.14	7.37	949	20456	19772	19416	18732	18376	19595	18555	86	5710	500	13740	10	1	17200000	3259	11.78	0.49	12	0.02	1608.00	38283.00	38400	20240117	-50.65	17250	20240805	9.86	38400	-50.65	20240117	17250	9.86	20240805	38400	-50.65	20240117	17250	9.86	20240805	5.09	N	049070	500	86 억	1267809	N	N	216	N	N
114	20241111	160450	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19090	-910	5	-4.55	1294810510	66914	151.69	19900	20100	19060	26000	14000	20000	19351.98	7.44	-14025	20933	20466	20233	19766	19533	20350	19650	86	6000	500	14400	10	1	17200000	3283	11.87	0.50	12	0.39	1608.00	38283.00	38400	20240117	-50.29	17250	20240805	10.67	38400	-50.29	20240117	17250	10.67	20240805	38400	-50.29	20240117	17250	10.67	20240805	5.10	N	049070	500	86 억	1280439	N	N	216	N	N
115	20241111	150505	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19090	-910	5	-4.55	1184653710	61144	138.61	19900	20100	19090	26000	14000	20000	19374.82	7.44	-13501	20933	20466	20233	19766	19533	20350	19650	86	6000	500	14400	10	1	17200000	3283	11.87	0.50	12	0.36	1608.00	38283.00	38400	20240117	-50.29	17250	20240805	10.67	38400	-50.29	20240117	17250	10.67	20240805	38400	-50.29	20240117	17250	10.67	20240805	5.10	N	049070	500	86 억	1280439	N	N	108	N	N
116	20241111	140456	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19320	-680	5	-3.40	895125520	46043	104.38	19900	20100	19200	26000	14000	20000	19441.08	7.44	-10257	20933	20466	20233	19766	19533	20350	19650	86	6000	500	14400	10	1	17200000	3323	12.01	0.50	12	0.27	1608.00	38283.00	38400	20240117	-49.69	17250	20240805	12.00	38400	-49.69	20240117	17250	12.00	20240805	38400	-49.69	20240117	17250	12.00	20240805	5.10	N	049070	500	86 억	1280439	N	N	108	N	N
117	20241111	130454	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19290	-710	5	-3.55	812109370	41746	94.63	19900	20100	19200	26000	14000	20000	19453.59	7.44	-9314	20933	20466	20233	19766	19533	20350	19650	86	6000	500	14400	10	1	17200000	3318	12.00	0.50	12	0.24	1608.00	38283.00	38400	20240117	-49.77	17250	20240805	11.83	38400	-49.77	20240117	17250	11.83	20240805	38400	-49.77	20240117	17250	11.83	20240805	5.10	N	049070	500	86 억	1280439	N	N	108	N	N
118	20241111	120452	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19240	-760	5	-3.80	763124090	39202	88.87	19900	20100	19200	26000	14000	20000	19466.46	7.44	-8944	20933	20466	20233	19766	19533	20350	19650	86	6000	500	14400	10	1	17200000	3309	11.97	0.50	12	0.23	1608.00	38283.00	38400	20240117	-49.90	17250	20240805	11.54	38400	-49.90	20240117	17250	11.54	20240805	38400	-49.90	20240117	17250	11.54	20240805	5.10	N	049070	500	86 억	1280439	N	N	108	N	N
119	20241111	110452	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19330	-670	5	-3.35	551770160	28223	63.98	19900	20100	19300	26000	14000	20000	19550.37	7.44	-7727	20933	20466	20233	19766	19533	20350	19650	86	6000	500	14400	10	1	17200000	3325	12.02	0.50	12	0.16	1608.00	38283.00	38400	20240117	-49.66	17250	20240805	12.06	38400	-49.66	20240117	17250	12.06	20240805	38400	-49.66	20240117	17250	12.06	20240805	5.10	N	049070	500	86 억	1280439	N	N	108	N	N
120	20241111	100450	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19350	-650	5	-3.25	438642380	22383	50.74	19900	20100	19300	26000	14000	20000	19597.12	7.44	-5692	20933	20466	20233	19766	19533	20350	19650	86	6000	500	14400	10	1	17200000	3328	12.03	0.51	12	0.13	1608.00	38283.00	38400	20240117	-49.61	17250	20240805	12.17	38400	-49.61	20240117	17250	12.17	20240805	38400	-49.61	20240117	17250	12.17	20240805	5.10	N	049070	500	86 억	1280439	N	N	108	N	N
121	20241111	090449	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19800	-200	5	-1.00	97476920	4892	11.09	19900	20100	19730	26000	14000	20000	19925.78	7.44	-2162	20933	20466	20233	19766	19533	20350	19650	86	6000	500	14400	10	1	17200000	3406	12.31	0.52	12	0.03	1608.00	38283.00	38400	20240117	-48.44	17250	20240805	14.78	38400	-48.44	20240117	17250	14.78	20240805	38400	-48.44	20240117	17250	14.78	20240805	5.10	N	049070	500	86 억	1280439	N	N	108	N	N
122	20241108	160446	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20000	-450	5	-2.20	880489000	43521	67.92	20450	20700	20000	26550	14350	20450	20231.36	7.51	-11258	21236	20842	20306	19912	19376	21040	20110	86	6100	500	14720	50	1	17200000	3440	12.44	0.52	12	0.25	1608.00	38283.00	38400	20240117	-47.92	17250	20240805	15.94	38400	-47.92	20240117	17250	15.94	20240805	38400	-47.92	20240117	17250	15.94	20240805	5.13	N	049070	500	86 억	1291577	N	N	108	N	N
123	20241108	150453	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20000	-450	5	-2.20	811477000	40072	62.54	20450	20700	20000	26550	14350	20450	20250.47	7.51	-9897	21236	20842	20306	19912	19376	21040	20110	86	6100	500	14720	50	1	17200000	3440	12.44	0.52	12	0.23	1608.00	38283.00	38400	20240117	-47.92	17250	20240805	15.94	38400	-47.92	20240117	17250	15.94	20240805	38400	-47.92	20240117	17250	15.94	20240805	5.13	N	049070	500	86 억	1291577	N	N	54	N	N
124	20241108	140451	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	-400	5	-1.96	658566100	32451	50.64	20450	20700	20050	26550	14350	20450	20294.17	7.51	-5139	21236	20842	20306	19912	19376	21040	20110	86	6100	500	14720	50	1	17200000	3449	12.47	0.52	12	0.19	1608.00	38283.00	38400	20240117	-47.79	17250	20240805	16.23	38400	-47.79	20240117	17250	16.23	20240805	38400	-47.79	20240117	17250	16.23	20240805	5.13	N	049070	500	86 억	1291577	N	N	54	N	N
125	20241108	130451	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20150	-300	5	-1.47	522347850	25671	40.06	20450	20700	20050	26550	14350	20450	20347.78	7.51	-3444	21236	20842	20306	19912	19376	21040	20110	86	6100	500	14720	50	1	17200000	3466	12.53	0.53	12	0.15	1608.00	38283.00	38400	20240117	-47.53	17250	20240805	16.81	38400	-47.53	20240117	17250	16.81	20240805	38400	-47.53	20240117	17250	16.81	20240805	5.13	N	049070	500	86 억	1291577	N	N	54	N	N
126	20241108	120451	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	-250	5	-1.22	464579600	22809	35.60	20450	20700	20050	26550	14350	20450	20368.26	7.51	-2345	21236	20842	20306	19912	19376	21040	20110	86	6100	500	14720	50	1	17200000	3474	12.56	0.53	12	0.13	1608.00	38283.00	38400	20240117	-47.40	17250	20240805	17.10	38400	-47.40	20240117	17250	17.10	20240805	38400	-47.40	20240117	17250	17.10	20240805	5.13	N	049070	500	86 억	1291577	N	N	54	N	N
127	20241108	110452	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20250	-200	5	-0.98	358172750	17524	27.35	20450	20700	20150	26550	14350	20450	20438.98	7.51	-2337	21236	20842	20306	19912	19376	21040	20110	86	6100	500	14720	50	1	17200000	3483	12.59	0.53	12	0.10	1608.00	38283.00	38400	20240117	-47.27	17250	20240805	17.39	38400	-47.27	20240117	17250	17.39	20240805	38400	-47.27	20240117	17250	17.39	20240805	5.13	N	049070	500	86 억	1291577	N	N	54	N	N
128	20241108	100456	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20400	-50	5	-0.24	222721450	10841	16.92	20450	20700	20350	26550	14350	20450	20544.36	7.51	-1634	21236	20842	20306	19912	19376	21040	20110	86	6100	500	14720	50	1	17200000	3509	12.69	0.53	12	0.06	1608.00	38283.00	38400	20240117	-46.88	17250	20240805	18.26	38400	-46.88	20240117	17250	18.26	20240805	38400	-46.88	20240117	17250	18.26	20240805	5.13	N	049070	500	86 억	1291577	N	N	54	N	N
129	20241108	090446	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20600	150	2	0.73	47995850	2336	3.65	20450	20650	20450	26550	14350	20450	20546.17	7.51	172	21236	20842	20306	19912	19376	21040	20110	86	6100	500	14720	50	1	17200000	3543	12.81	0.54	12	0.01	1608.00	38283.00	38400	20240117	-46.35	17250	20240805	19.42	38400	-46.35	20240117	17250	19.42	20240805	38400	-46.35	20240117	17250	19.42	20240805	5.13	N	049070	500	86 억	1291577	N	N	54	N	N
130	20241107	160447	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20450	480	2	2.40	1241088060	61114	144.60	20000	20700	19770	25950	13980	19970	20306.34	7.47	4341	20836	20402	20066	19632	19296	20235	19465	86	5980	500	14370	50	1	17200000	3517	12.72	0.53	12	0.36	1608.00	38283.00	38400	20240117	-46.74	17250	20240805	18.55	38400	-46.74	20240117	17250	18.55	20240805	38400	-46.74	20240117	17250	18.55	20240805	5.10	N	049070	500	86 억	1285282	N	N	54	N	N
131	20241107	150448	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20500	530	2	2.65	1154956310	56905	134.64	20000	20700	19770	25950	13980	19970	20296.22	7.47	5203	20836	20402	20066	19632	19296	20235	19465	86	5980	500	14370	50	1	17200000	3526	12.75	0.54	12	0.33	1608.00	38283.00	38400	20240117	-46.61	17250	20240805	18.84	38400	-46.61	20240117	17250	18.84	20240805	38400	-46.61	20240117	17250	18.84	20240805	5.10	N	049070	500	86 억	1285282	N	N	55	N	N
132	20241107	140451	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20550	580	2	2.90	1090177310	53738	127.15	20000	20700	19770	25950	13980	19970	20286.90	7.47	6142	20836	20402	20066	19632	19296	20235	19465	86	5980	500	14370	50	1	17200000	3535	12.78	0.54	12	0.31	1608.00	38283.00	38400	20240117	-46.48	17250	20240805	19.13	38400	-46.48	20240117	17250	19.13	20240805	38400	-46.48	20240117	17250	19.13	20240805	5.10	N	049070	500	86 억	1285282	N	N	55	N	N
133	20241107	130452	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20400	430	2	2.15	807139260	39966	94.56	20000	20450	19770	25950	13980	19970	20195.65	7.47	5155	20836	20402	20066	19632	19296	20235	19465	86	5980	500	14370	50	1	17200000	3509	12.69	0.53	12	0.23	1608.00	38283.00	38400	20240117	-46.88	17250	20240805	18.26	38400	-46.88	20240117	17250	18.26	20240805	38400	-46.88	20240117	17250	18.26	20240805	5.10	N	049070	500	86 억	1285282	N	N	55	N	N
134	20241107	120449	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20400	430	2	2.15	717517660	35569	84.16	20000	20450	19770	25950	13980	19970	20172.56	7.47	3737	20836	20402	20066	19632	19296	20235	19465	86	5980	500	14370	50	1	17200000	3509	12.69	0.53	12	0.21	1608.00	38283.00	38400	20240117	-46.88	17250	20240805	18.26	38400	-46.88	20240117	17250	18.26	20240805	38400	-46.88	20240117	17250	18.26	20240805	5.10	N	049070	500	86 억	1285282	N	N	55	N	N
135	20241107	110449	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	230	2	1.15	551558210	27400	64.83	20000	20450	19770	25950	13980	19970	20129.86	7.47	-1538	20836	20402	20066	19632	19296	20235	19465	86	5980	500	14370	50	1	17200000	3474	12.56	0.53	12	0.16	1608.00	38283.00	38400	20240117	-47.40	17250	20240805	17.10	38400	-47.40	20240117	17250	17.10	20240805	38400	-47.40	20240117	17250	17.10	20240805	5.10	N	049070	500	86 억	1285282	N	N	55	N	N
136	20241107	100448	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20100	130	2	0.65	428798860	21320	50.44	20000	20450	19770	25950	13980	19970	20112.52	7.47	-3455	20836	20402	20066	19632	19296	20235	19465	86	5980	500	14370	50	1	17200000	3457	12.50	0.53	12	0.12	1608.00	38283.00	38400	20240117	-47.66	17250	20240805	16.52	38400	-47.66	20240117	17250	16.52	20240805	38400	-47.66	20240117	17250	16.52	20240805	5.10	N	049070	500	86 억	1285282	N	N	55	N	N
137	20241107	090449	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19870	-100	5	-0.50	66781500	3345	7.91	20000	20150	19850	25950	13980	19970	19964.57	7.47	-2024	20836	20402	20066	19632	19296	20235	19465	86	5980	500	14370	10	1	17200000	3418	12.36	0.52	12	0.02	1608.00	38283.00	38400	20240117	-48.26	17250	20240805	15.19	38400	-48.26	20240117	17250	15.19	20240805	38400	-48.26	20240117	17250	15.19	20240805	5.10	N	049070	500	86 억	1285282	N	N	55	N	N
138	20241106	160451	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19970	-280	5	-1.38	837849510	41782	99.19	20250	20500	19730	26300	14200	20250	20053.04	7.44	9775	20983	20616	20383	20016	19783	20500	19900	86	6050	500	14580	10	1	17200000	3435	12.42	0.52	12	0.24	1608.00	38283.00	38400	20240117	-47.99	17250	20240805	15.77	38400	-47.99	20240117	17250	15.77	20240805	38400	-47.99	20240117	17250	15.77	20240805	5.11	N	049070	500	86 억	1280199	N	N	55	N	N
139	20241106	150504	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20000	-250	5	-1.23	796695950	39718	94.29	20250	20500	19730	26300	14200	20250	20058.81	7.44	9460	20983	20616	20383	20016	19783	20500	19900	86	6050	500	14580	50	1	17200000	3440	12.44	0.52	12	0.23	1608.00	38283.00	38400	20240117	-47.92	17250	20240805	15.94	38400	-47.92	20240117	17250	15.94	20240805	38400	-47.92	20240117	17250	15.94	20240805	5.11	N	049070	500	86 억	1280199	N	N	0	N	N
140	20241106	140501	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19960	-290	5	-1.43	619720990	30875	73.30	20250	20500	19730	26300	14200	20250	20071.93	7.44	3443	20983	20616	20383	20016	19783	20500	19900	86	6050	500	14580	10	1	17200000	3433	12.41	0.52	12	0.18	1608.00	38283.00	38400	20240117	-48.02	17250	20240805	15.71	38400	-48.02	20240117	17250	15.71	20240805	38400	-48.02	20240117	17250	15.71	20240805	5.11	N	049070	500	86 억	1280199	N	N	0	N	N
141	20241106	130505	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19860	-390	5	-1.93	466296050	23177	55.02	20250	20500	19730	26300	14200	20250	20118.91	7.44	990	20983	20616	20383	20016	19783	20500	19900	86	6050	500	14580	10	1	17200000	3416	12.35	0.52	12	0.13	1608.00	38283.00	38400	20240117	-48.28	17250	20240805	15.13	38400	-48.28	20240117	17250	15.13	20240805	38400	-48.28	20240117	17250	15.13	20240805	5.11	N	049070	500	86 억	1280199	N	N	0	N	N
142	20241106	120450	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	-50	5	-0.25	257836700	12728	30.22	20250	20500	20150	26300	14200	20250	20257.44	7.44	2535	20983	20616	20383	20016	19783	20500	19900	86	6050	500	14580	50	1	17200000	3474	12.56	0.53	12	0.07	1608.00	38283.00	38400	20240117	-47.40	17250	20240805	17.10	38400	-47.40	20240117	17250	17.10	20240805	38400	-47.40	20240117	17250	17.10	20240805	5.11	N	049070	500	86 억	1280199	N	N	0	N	N
143	20241106	110455	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20350	100	2	0.49	211808800	10458	24.83	20250	20500	20150	26300	14200	20250	20253.28	7.44	2972	20983	20616	20383	20016	19783	20500	19900	86	6050	500	14580	50	1	17200000	3500	12.66	0.53	12	0.06	1608.00	38283.00	38400	20240117	-47.01	17250	20240805	17.97	38400	-47.01	20240117	17250	17.97	20240805	38400	-47.01	20240117	17250	17.97	20240805	5.11	N	049070	500	86 억	1280199	N	N	0	N	N
144	20241106	100454	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	-50	5	-0.25	107059200	5281	12.54	20250	20500	20150	26300	14200	20250	20272.52	7.44	1269	20983	20616	20383	20016	19783	20500	19900	86	6050	500	14580	50	1	17200000	3474	12.56	0.53	12	0.03	1608.00	38283.00	38400	20240117	-47.40	17250	20240805	17.10	38400	-47.40	20240117	17250	17.10	20240805	38400	-47.40	20240117	17250	17.10	20240805	5.11	N	049070	500	86 억	1280199	N	N	0	N	N
145	20241106	090453	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20350	100	2	0.49	47459350	2343	5.56	20250	20400	20250	26300	14200	20250	20255.80	7.44	1480	20983	20616	20383	20016	19783	20500	19900	86	6050	500	14580	50	1	17200000	3500	12.66	0.53	12	0.01	1608.00	38283.00	38400	20240117	-47.01	17250	20240805	17.97	38400	-47.01	20240117	17250	17.97	20240805	38400	-47.01	20240117	17250	17.97	20240805	5.11	N	049070	500	86 억	1280199	N	N	0	N	N
146	20241105	160440	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20250	-350	5	-1.70	840408200	41313	79.23	20600	20750	20150	26750	14450	20600	20342.92	7.42	3722	21253	20926	20373	20046	19493	21090	20210	86	6150	500	14830	50	1	17200000	3483	12.59	0.53	12	0.24	1608.00	38283.00	38400	20240117	-47.27	17250	20240805	17.39	38400	-47.27	20240117	17250	17.39	20240805	38400	-47.27	20240117	17250	17.39	20240805	5.12	N	049070	500	86 억	1276349	N	N	0	N	N
147	20241105	150449	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	-400	5	-1.94	792550650	38951	74.70	20600	20750	20150	26750	14450	20600	20347.38	7.42	2077	21253	20926	20373	20046	19493	21090	20210	86	6150	500	14830	50	1	17200000	3474	12.56	0.53	12	0.23	1608.00	38283.00	38400	20240117	-47.40	17250	20240805	17.10	38400	-47.40	20240117	17250	17.10	20240805	38400	-47.40	20240117	17250	17.10	20240805	5.12	N	049070	500	86 억	1276349	N	N	0	N	N
148	20241105	140445	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20300	-300	5	-1.46	613086000	30076	57.68	20600	20750	20200	26750	14450	20600	20384.56	7.42	-657	21253	20926	20373	20046	19493	21090	20210	86	6150	500	14830	50	1	17200000	3492	12.62	0.53	12	0.17	1608.00	38283.00	38400	20240117	-47.14	17250	20240805	17.68	38400	-47.14	20240117	17250	17.68	20240805	38400	-47.14	20240117	17250	17.68	20240805	5.12	N	049070	500	86 억	1276349	N	N	0	N	N
149	20241105	130448	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20350	-250	5	-1.21	481453900	23588	45.24	20600	20750	20250	26750	14450	20600	20410.97	7.42	-260	21253	20926	20373	20046	19493	21090	20210	86	6150	500	14830	50	1	17200000	3500	12.66	0.53	12	0.14	1608.00	38283.00	38400	20240117	-47.01	17250	20240805	17.97	38400	-47.01	20240117	17250	17.97	20240805	38400	-47.01	20240117	17250	17.97	20240805	5.12	N	049070	500	86 억	1276349	N	N	0	N	N
150	20241105	120445	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20400	-200	5	-0.97	401273250	19648	37.68	20600	20750	20250	26750	14450	20600	20423.11	7.42	-1680	21253	20926	20373	20046	19493	21090	20210	86	6150	500	14830	50	1	17200000	3509	12.69	0.53	12	0.11	1608.00	38283.00	38400	20240117	-46.88	17250	20240805	18.26	38400	-46.88	20240117	17250	18.26	20240805	38400	-46.88	20240117	17250	18.26	20240805	5.12	N	049070	500	86 억	1276349	N	N	0	N	N
151	20241105	110436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20350	-250	5	-1.21	320643750	15684	30.08	20600	20750	20250	26750	14450	20600	20444.00	7.42	-4036	21253	20926	20373	20046	19493	21090	20210	86	6150	500	14830	50	1	17200000	3500	12.66	0.53	12	0.09	1608.00	38283.00	38400	20240117	-47.01	17250	20240805	17.97	38400	-47.01	20240117	17250	17.97	20240805	38400	-47.01	20240117	17250	17.97	20240805	5.12	N	049070	500	86 억	1276349	N	N	0	N	N
152	20241105	100444	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20500	-100	5	-0.49	175092850	8536	16.37	20600	20750	20350	26750	14450	20600	20512.28	7.42	-3108	21253	20926	20373	20046	19493	21090	20210	86	6150	500	14830	50	1	17200000	3526	12.75	0.54	12	0.05	1608.00	38283.00	38400	20240117	-46.61	17250	20240805	18.84	38400	-46.61	20240117	17250	18.84	20240805	38400	-46.61	20240117	17250	18.84	20240805	5.12	N	049070	500	86 억	1276349	N	N	0	N	N
153	20241105	090442	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20550	-50	5	-0.24	49965750	2439	4.68	20600	20600	20400	26750	14450	20600	20486.16	7.42	-1392	21253	20926	20373	20046	19493	21090	20210	86	6150	500	14830	50	1	17200000	3535	12.78	0.54	12	0.01	1608.00	38283.00	38400	20240117	-46.48	17250	20240805	19.13	38400	-46.48	20240117	17250	19.13	20240805	38400	-46.48	20240117	17250	19.13	20240805	5.12	N	049070	500	86 억	1276349	N	N	0	N	N
154	20241104	160439	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20600	710	2	3.57	1060422100	51868	172.32	19870	20700	19820	25850	13930	19890	20441.00	7.41	15171	20296	20092	19946	19742	19596	20020	19670	86	5960	500	14320	50	1	17200000	3543	12.81	0.54	12	0.30	1608.00	38283.00	38400	20240117	-46.35	17250	20240805	19.42	38400	-46.35	20240117	17250	19.42	20240805	38400	-46.35	20240117	17250	19.42	20240805	5.15	N	049070	500	86 억	1274477	N	N	0	N	N
155	20241104	150449	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20550	660	2	3.32	979627600	47943	159.28	19870	20700	19820	25850	13930	19890	20433.20	7.41	14364	20296	20092	19946	19742	19596	20020	19670	86	5960	500	14320	50	1	17200000	3535	12.78	0.54	12	0.28	1608.00	38283.00	38400	20240117	-46.48	17250	20240805	19.13	38400	-46.48	20240117	17250	19.13	20240805	38400	-46.48	20240117	17250	19.13	20240805	5.15	N	049070	500	86 억	1274477	N	N	0	N	N
156	20241104	140440	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20650	760	2	3.82	900282250	44089	146.48	19870	20700	19820	25850	13930	19890	20419.68	7.41	13267	20296	20092	19946	19742	19596	20020	19670	86	5960	500	14320	50	1	17200000	3552	12.84	0.54	12	0.26	1608.00	38283.00	38400	20240117	-46.22	17250	20240805	19.71	38400	-46.22	20240117	17250	19.71	20240805	38400	-46.22	20240117	17250	19.71	20240805	5.15	N	049070	500	86 억	1274477	N	N	0	N	N
157	20241104	130417	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20700	810	2	4.07	823786050	40381	134.16	19870	20700	19820	25850	13930	19890	20400.36	7.41	11585	20296	20092	19946	19742	19596	20020	19670	86	5960	500	14320	50	1	17200000	3560	12.87	0.54	12	0.23	1608.00	38283.00	38400	20240117	-46.09	17250	20240805	20.00	38400	-46.09	20240117	17250	20.00	20240805	38400	-46.09	20240117	17250	20.00	20240805	5.15	N	049070	500	86 억	1274477	N	N	0	N	N
158	20241104	120433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20600	710	2	3.57	702002800	34481	114.55	19870	20700	19820	25850	13930	19890	20359.15	7.41	9708	20296	20092	19946	19742	19596	20020	19670	86	5960	500	14320	50	1	17200000	3543	12.81	0.54	12	0.20	1608.00	38283.00	38400	20240117	-46.35	17250	20240805	19.42	38400	-46.35	20240117	17250	19.42	20240805	38400	-46.35	20240117	17250	19.42	20240805	5.15	N	049070	500	86 억	1274477	N	N	0	N	N
159	20241104	110432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20600	710	2	3.57	603393000	29695	98.65	19870	20700	19820	25850	13930	19890	20319.71	7.41	6891	20296	20092	19946	19742	19596	20020	19670	86	5960	500	14320	50	1	17200000	3543	12.81	0.54	12	0.17	1608.00	38283.00	38400	20240117	-46.35	17250	20240805	19.42	38400	-46.35	20240117	17250	19.42	20240805	38400	-46.35	20240117	17250	19.42	20240805	5.15	N	049070	500	86 억	1274477	N	N	0	N	N
160	20241104	100427	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20250	360	2	1.81	270200300	13459	44.71	19870	20350	19820	25850	13930	19890	20075.84	7.41	5150	20296	20092	19946	19742	19596	20020	19670	86	5960	500	14320	50	1	17200000	3483	12.59	0.53	12	0.08	1608.00	38283.00	38400	20240117	-47.27	17250	20240805	17.39	38400	-47.27	20240117	17250	17.39	20240805	38400	-47.27	20240117	17250	17.39	20240805	5.15	N	049070	500	86 억	1274477	N	N	0	N	N
161	20241104	090432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19890	0	3	0.00	21677140	1090	3.62	19870	19950	19870	25850	13930	19890	19887.28	7.41	-129	20296	20092	19946	19742	19596	20020	19670	86	5960	500	14320	10	1	17200000	3421	12.37	0.52	12	0.01	1608.00	38283.00	38400	20240117	-48.20	17250	20240805	15.30	38400	-48.20	20240117	17250	15.30	20240805	38400	-48.20	20240117	17250	15.30	20240805	5.15	N	049070	500	86 억	1274477	N	N	0	N	N
162	20241101	160418	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19890	-310	5	-1.53	594361310	29839	87.95	19990	20150	19800	26250	14150	20200	19918.96	7.50	-12876	20820	20510	20040	19730	19260	20665	19885	86	6050	500	14540	10	1	17200000	3421	12.37	0.52	12	0.17	1608.00	38283.00	38400	20240117	-48.20	17250	20240805	15.30	38400	-48.20	20240117	17250	15.30	20240805	38400	-48.20	20240117	17250	15.30	20240805	5.17	N	049070	500	86 억	1289214	N	N	108	N	N
163	20241101	150430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19810	-390	5	-1.93	505912150	25383	74.81	19990	20150	19800	26250	14150	20200	19931.14	7.50	-11604	20820	20510	20040	19730	19260	20665	19885	86	6050	500	14540	10	1	17200000	3407	12.32	0.52	12	0.15	1608.00	38283.00	38400	20240117	-48.41	17250	20240805	14.84	38400	-48.41	20240117	17250	14.84	20240805	38400	-48.41	20240117	17250	14.84	20240805	5.17	N	049070	500	86 억	1289214	N	N	108	N	N
164	20241101	140421	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19920	-280	5	-1.39	294780650	14759	43.50	19990	20150	19850	26250	14150	20200	19972.94	7.50	-6023	20820	20510	20040	19730	19260	20665	19885	86	6050	500	14540	10	1	17200000	3426	12.39	0.52	12	0.09	1608.00	38283.00	38400	20240117	-48.12	17250	20240805	15.48	38400	-48.12	20240117	17250	15.48	20240805	38400	-48.12	20240117	17250	15.48	20240805	5.17	N	049070	500	86 억	1289214	N	N	108	N	N
165	20241101	130503	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19990	-210	5	-1.04	213653400	10690	31.51	19990	20150	19850	26250	14150	20200	19986.29	7.50	-3652	20820	20510	20040	19730	19260	20665	19885	86	6050	500	14540	10	1	17200000	3438	12.43	0.52	12	0.06	1608.00	38283.00	38400	20240117	-47.94	17250	20240805	15.88	38400	-47.94	20240117	17250	15.88	20240805	38400	-47.94	20240117	17250	15.88	20240805	5.17	N	049070	500	86 억	1289214	N	N	108	N	N
166	20241101	120504	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19980	-220	5	-1.09	195734530	9793	28.86	19990	20150	19850	26250	14150	20200	19987.19	7.50	-3445	20820	20510	20040	19730	19260	20665	19885	86	6050	500	14540	10	1	17200000	3437	12.43	0.52	12	0.06	1608.00	38283.00	38400	20240117	-47.97	17250	20240805	15.83	38400	-47.97	20240117	17250	15.83	20240805	38400	-47.97	20240117	17250	15.83	20240805	5.17	N	049070	500	86 억	1289214	N	N	108	N	N
167	20241101	110501	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20000	-200	5	-0.99	174869340	8748	25.78	19990	20150	19850	26250	14150	20200	19989.64	7.50	-3258	20820	20510	20040	19730	19260	20665	19885	86	6050	500	14540	50	1	17200000	3440	12.44	0.52	12	0.05	1608.00	38283.00	38400	20240117	-47.92	17250	20240805	15.94	38400	-47.92	20240117	17250	15.94	20240805	38400	-47.92	20240117	17250	15.94	20240805	5.17	N	049070	500	86 억	1289214	N	N	108	N	N
168	20241101	100503	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	-150	5	-0.74	153984720	7703	22.70	19990	20150	19850	26250	14150	20200	19990.23	7.50	-2863	20820	20510	20040	19730	19260	20665	19885	86	6050	500	14540	50	1	17200000	3449	12.47	0.52	12	0.04	1608.00	38283.00	38400	20240117	-47.79	17250	20240805	16.23	38400	-47.79	20240117	17250	16.23	20240805	38400	-47.79	20240117	17250	16.23	20240805	5.17	N	049070	500	86 억	1289214	N	N	108	N	N
169	20241101	090501	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19860	-340	5	-1.68	18207720	915	2.70	19990	19990	19850	26250	14150	20200	19899.15	7.50	-10	20820	20510	20040	19730	19260	20665	19885	86	6050	500	14540	10	1	17200000	3416	12.35	0.52	12	0.01	1608.00	38283.00	38400	20240117	-48.28	17250	20240805	15.13	38400	-48.28	20240117	17250	15.13	20240805	38400	-48.28	20240117	17250	15.13	20240805	5.17	N	049070	500	86 억	1289214	N	N	108	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History