KissMeData/101490/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160832	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23400	700	2	3.08	3604798200	156077	278.84	22400	23650	22200	29500	15900	22700	23095.74	9.45	0	49207	23633	23166	22883	22416	22133	23025	22275	107	6800	500	16340	50	1	21451447	5020	19.42	2.26	12	0.73	1205.00	10365.00	54200	20231128	-56.83	22200	20241031	5.41	49400	-52.63	20240313	22200	5.41	20241031	54200	-56.83	20231128	22200	5.41	20241031	2.76	N	101490	500	107 억	2027804	N	N	7247	N	N
3	20241031	150844	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23250	550	2	2.42	3429256100	148556	265.40	22400	23650	22200	29500	15900	22700	23083.97	9.45	0	46577	23633	23166	22883	22416	22133	23025	22275	107	6800	500	16340	50	1	21451447	4987	19.29	2.24	12	0.69	1205.00	10365.00	54200	20231128	-57.10	22200	20241031	4.73	49400	-52.94	20240313	22200	4.73	20241031	54200	-57.10	20231128	22200	4.73	20241031	2.76	N	101490	500	107 억	2027804	N	N	2846	N	N
4	20241031	140843	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23150	450	2	1.98	3123039550	135387	241.87	22400	23650	22200	29500	15900	22700	23067.54	9.45	0	41598	23633	23166	22883	22416	22133	23025	22275	107	6800	500	16340	50	1	21451447	4966	19.21	2.23	12	0.63	1205.00	10365.00	54200	20231128	-57.29	22200	20241031	4.28	49400	-53.14	20240313	22200	4.28	20241031	54200	-57.29	20231128	22200	4.28	20241031	2.76	N	101490	500	107 억	2027804	N	N	2846	N	N
5	20241031	130842	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23250	550	2	2.42	2706607150	117486	209.89	22400	23650	22200	29500	15900	22700	23037.74	9.45	0	33247	23633	23166	22883	22416	22133	23025	22275	107	6800	500	16340	50	1	21451447	4987	19.29	2.24	12	0.55	1205.00	10365.00	54200	20231128	-57.10	22200	20241031	4.73	49400	-52.94	20240313	22200	4.73	20241031	54200	-57.10	20231128	22200	4.73	20241031	2.76	N	101490	500	107 억	2027804	N	N	2846	N	N
6	20241031	120842	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23500	800	2	3.52	2240352200	97537	174.25	22400	23650	22200	29500	15900	22700	22969.30	9.45	0	29247	23633	23166	22883	22416	22133	23025	22275	107	6800	500	16340	50	1	21451447	5041	19.50	2.27	12	0.45	1205.00	10365.00	54200	20231128	-56.64	22200	20241031	5.86	49400	-52.43	20240313	22200	5.86	20241031	54200	-56.64	20231128	22200	5.86	20241031	2.76	N	101490	500	107 억	2027804	N	N	2846	N	N
7	20241031	110842	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22950	250	2	1.10	1102797200	48734	87.07	22400	23050	22200	29500	15900	22700	22628.89	9.45	0	14751	23633	23166	22883	22416	22133	23025	22275	107	6800	500	16340	50	1	21451447	4923	19.05	2.21	12	0.23	1205.00	10365.00	54200	20231128	-57.66	22200	20241031	3.38	49400	-53.54	20240313	22200	3.38	20241031	54200	-57.66	20231128	22200	3.38	20241031	2.76	N	101490	500	107 억	2027804	N	N	2846	N	N
8	20241031	100841	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22600	-100	5	-0.44	601690400	26746	47.78	22400	22850	22200	29500	15900	22700	22496.35	9.45	0	-990	23633	23166	22883	22416	22133	23025	22275	107	6800	500	16340	50	1	21451447	4848	18.76	2.18	12	0.12	1205.00	10365.00	54200	20231128	-58.30	22200	20241031	1.80	49400	-54.25	20240313	22200	1.80	20241031	54200	-58.30	20231128	22200	1.80	20241031	2.76	N	101490	500	107 억	2027804	N	N	2846	N	N
9	20241031	090839	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22250	-450	5	-1.98	133470900	5984	10.69	22400	22400	22200	29500	15900	22700	22303.64	9.45	0	-248	23633	23166	22883	22416	22133	23025	22275	107	6800	500	16340	50	1	21451447	4773	18.46	2.15	12	0.03	1205.00	10365.00	54200	20231128	-58.95	22200	20241031	0.23	49400	-54.96	20240313	22200	0.23	20241031	54200	-58.95	20231128	22200	0.23	20241031	2.76	N	101490	500	107 억	2027804	N	N	2846	N	N
10	20241030	160837	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22700	-500	5	-2.16	1274837800	55673	75.07	23050	23350	22600	30150	16250	23200	22899.00	9.93	0	-3759	23733	23466	22933	22666	22133	23600	22800	107	6950	500	16700	50	1	21451447	4869	18.84	2.19	12	0.26	1205.00	10365.00	54200	20231128	-58.12	22200	20241025	2.25	49400	-54.05	20240313	22200	2.25	20241025	54200	-58.12	20231128	22200	2.25	20241025	2.82	N	101490	500	107 억	2129408	N	N	2846	N	N
11	20241030	150857	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22700	-500	5	-2.16	1146072600	50003	67.43	23050	23350	22600	30150	16250	23200	22920.08	9.93	0	-4088	23733	23466	22933	22666	22133	23600	22800	107	6950	500	16700	50	1	21451447	4869	18.84	2.19	12	0.23	1205.00	10365.00	54200	20231128	-58.12	22200	20241025	2.25	49400	-54.05	20240313	22200	2.25	20241025	54200	-58.12	20231128	22200	2.25	20241025	2.82	N	101490	500	107 억	2129408	N	N	3014	N	N
12	20241030	140840	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22750	-450	5	-1.94	905805500	39416	53.15	23050	23350	22700	30150	16250	23200	22980.66	9.93	0	-4299	23733	23466	22933	22666	22133	23600	22800	107	6950	500	16700	50	1	21451447	4880	18.88	2.19	12	0.18	1205.00	10365.00	54200	20231128	-58.03	22200	20241025	2.48	49400	-53.95	20240313	22200	2.48	20241025	54200	-58.03	20231128	22200	2.48	20241025	2.82	N	101490	500	107 억	2129408	N	N	3014	N	N
13	20241030	130844	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22750	-450	5	-1.94	754713700	32777	44.20	23050	23350	22700	30150	16250	23200	23025.71	9.93	0	-2768	23733	23466	22933	22666	22133	23600	22800	107	6950	500	16700	50	1	21451447	4880	18.88	2.19	12	0.15	1205.00	10365.00	54200	20231128	-58.03	22200	20241025	2.48	49400	-53.95	20240313	22200	2.48	20241025	54200	-58.03	20231128	22200	2.48	20241025	2.82	N	101490	500	107 억	2129408	N	N	3014	N	N
14	20241030	120857	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22900	-300	5	-1.29	587201350	25437	34.30	23050	23350	22900	30150	16250	23200	23084.54	9.93	0	-236	23733	23466	22933	22666	22133	23600	22800	107	6950	500	16700	50	1	21451447	4912	19.00	2.21	12	0.12	1205.00	10365.00	54200	20231128	-57.75	22200	20241025	3.15	49400	-53.64	20240313	22200	3.15	20241025	54200	-57.75	20231128	22200	3.15	20241025	2.82	N	101490	500	107 억	2129408	N	N	3014	N	N
15	20241030	110841	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	-50	5	-0.22	408264550	17643	23.79	23050	23350	22950	30150	16250	23200	23140.31	9.93	0	2156	23733	23466	22933	22666	22133	23600	22800	107	6950	500	16700	50	1	21451447	4966	19.21	2.23	12	0.08	1205.00	10365.00	54200	20231128	-57.29	22200	20241025	4.28	49400	-53.14	20240313	22200	4.28	20241025	54200	-57.29	20231128	22200	4.28	20241025	2.82	N	101490	500	107 억	2129408	N	N	3014	N	N
16	20241030	100839	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	-200	5	-0.86	267373800	11543	15.57	23050	23350	23000	30150	16250	23200	23163.29	9.93	0	1591	23733	23466	22933	22666	22133	23600	22800	107	6950	500	16700	50	1	21451447	4934	19.09	2.22	12	0.05	1205.00	10365.00	54200	20231128	-57.56	22200	20241025	3.60	49400	-53.44	20240313	22200	3.60	20241025	54200	-57.56	20231128	22200	3.60	20241025	2.82	N	101490	500	107 억	2129408	N	N	3014	N	N
17	20241030	090843	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	50	2	0.22	79469700	3422	4.61	23050	23300	23050	30150	16250	23200	23223.17	9.93	0	2273	23733	23466	22933	22666	22133	23600	22800	107	6950	500	16700	50	1	21451447	4987	19.29	2.24	12	0.02	1205.00	10365.00	54200	20231128	-57.10	22200	20241025	4.73	49400	-52.94	20240313	22200	4.73	20241025	54200	-57.10	20231128	22200	4.73	20241025	2.82	N	101490	500	107 억	2129408	N	N	3014	N	N
18	20241029	160812	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23200	50	2	0.22	1677650600	73809	130.52	22950	23200	22400	30050	16250	23150	22729.33	9.57	17	-4855	23983	23566	22933	22516	21883	23775	22725	107	6900	500	16660	50	1	21451447	4977	19.25	2.24	12	0.34	1205.00	10365.00	54200	20231128	-57.20	22200	20241025	4.50	49400	-53.04	20240313	22200	4.50	20241025	54200	-57.20	20231128	22200	4.50	20241025	2.83	N	101490	500	107 억	2053647	N	N	3014	N	N
19	20241029	150825	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	-50	5	-0.22	1568361850	69091	122.18	22950	23200	22400	30050	16250	23150	22699.94	9.57	17	-6504	23983	23566	22933	22516	21883	23775	22725	107	6900	500	16660	50	1	21451447	4955	19.17	2.23	12	0.32	1205.00	10365.00	54200	20231128	-57.38	22200	20241025	4.05	49400	-53.24	20240313	22200	4.05	20241025	54200	-57.38	20231128	22200	4.05	20241025	2.83	N	101490	500	107 억	2053647	N	N	3357	N	N
20	20241029	140730	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22600	-550	5	-2.38	1145358400	50617	89.51	22950	23000	22400	30050	16250	23150	22627.94	9.57	17	-12742	23983	23566	22933	22516	21883	23775	22725	107	6900	500	16660	50	1	21451447	4848	18.76	2.18	12	0.24	1205.00	10365.00	54200	20231128	-58.30	22200	20241025	1.80	49400	-54.25	20240313	22200	1.80	20241025	54200	-58.30	20231128	22200	1.80	20241025	2.83	N	101490	500	107 억	2053647	N	N	3357	N	N
21	20241029	130818	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22500	-650	5	-2.81	965215150	42624	75.38	22950	23000	22400	30050	16250	23150	22644.87	9.57	17	-15139	23983	23566	22933	22516	21883	23775	22725	107	6900	500	16660	50	1	21451447	4827	18.67	2.17	12	0.20	1205.00	10365.00	54200	20231128	-58.49	22200	20241025	1.35	49400	-54.45	20240313	22200	1.35	20241025	54200	-58.49	20231128	22200	1.35	20241025	2.83	N	101490	500	107 억	2053647	N	N	3357	N	N
22	20241029	120820	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22650	-500	5	-2.16	866782300	38265	67.67	22950	23000	22400	30050	16250	23150	22652.09	9.57	17	-14595	23983	23566	22933	22516	21883	23775	22725	107	6900	500	16660	50	1	21451447	4859	18.80	2.19	12	0.18	1205.00	10365.00	54200	20231128	-58.21	22200	20241025	2.03	49400	-54.15	20240313	22200	2.03	20241025	54200	-58.21	20231128	22200	2.03	20241025	2.83	N	101490	500	107 억	2053647	N	N	3357	N	N
23	20241029	110835	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22550	-600	5	-2.59	774612250	34196	60.47	22950	23000	22400	30050	16250	23150	22652.13	9.57	17	-16544	23983	23566	22933	22516	21883	23775	22725	107	6900	500	16660	50	1	21451447	4837	18.71	2.18	12	0.16	1205.00	10365.00	54200	20231128	-58.39	22200	20241025	1.58	49400	-54.35	20240313	22200	1.58	20241025	54200	-58.39	20231128	22200	1.58	20241025	2.83	N	101490	500	107 억	2053647	N	N	3357	N	N
24	20241029	100817	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22650	-500	5	-2.16	558059750	24636	43.57	22950	23000	22400	30050	16250	23150	22652.21	9.57	17	-15122	23983	23566	22933	22516	21883	23775	22725	107	6900	500	16660	50	1	21451447	4859	18.80	2.19	12	0.11	1205.00	10365.00	54200	20231128	-58.21	22200	20241025	2.03	49400	-54.15	20240313	22200	2.03	20241025	54200	-58.21	20231128	22200	2.03	20241025	2.83	N	101490	500	107 억	2053647	N	N	3357	N	N
25	20241028	160809	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	750	2	3.35	1291594700	56237	102.06	22300	23350	22300	29100	15700	22400	22967.23	9.45	0	30945	23066	22732	22466	22132	21866	22600	22000	107	6700	500	16120	50	1	21451447	4966	19.21	2.23	12	0.26	1205.00	10365.00	54200	20231128	-57.29	22200	20241025	4.28	49400	-53.14	20240313	22200	4.28	20241025	54200	-57.29	20231128	22200	4.28	20241025	2.82	N	101490	500	107 억	2027433	N	N	3357	N	N
26	20241028	150815	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23200	800	2	3.57	1210709550	52744	95.72	22300	23350	22300	29100	15700	22400	22954.77	9.45	0	29970	23066	22732	22466	22132	21866	22600	22000	107	6700	500	16120	50	1	21451447	4977	19.25	2.24	12	0.25	1205.00	10365.00	54200	20231128	-57.20	22200	20241025	4.50	49400	-53.04	20240313	22200	4.50	20241025	54200	-57.20	20231128	22200	4.50	20241025	2.82	N	101490	500	107 억	2027433	N	N	47	N	N
27	20241028	140817	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	700	2	3.12	920475000	40217	72.99	22300	23200	22300	29100	15700	22400	22888.07	9.45	0	18937	23066	22732	22466	22132	21866	22600	22000	107	6700	500	16120	50	1	21451447	4955	19.17	2.23	12	0.19	1205.00	10365.00	54200	20231128	-57.38	22200	20241025	4.05	49400	-53.24	20240313	22200	4.05	20241025	54200	-57.38	20231128	22200	4.05	20241025	2.82	N	101490	500	107 억	2027433	N	N	47	N	N
28	20241028	130813	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	700	2	3.12	744445650	32601	59.17	22300	23150	22300	29100	15700	22400	22835.46	9.45	0	13135	23066	22732	22466	22132	21866	22600	22000	107	6700	500	16120	50	1	21451447	4955	19.17	2.23	12	0.15	1205.00	10365.00	54200	20231128	-57.38	22200	20241025	4.05	49400	-53.24	20240313	22200	4.05	20241025	54200	-57.38	20231128	22200	4.05	20241025	2.82	N	101490	500	107 억	2027433	N	N	47	N	N
29	20241028	120814	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	750	2	3.35	629953950	27638	50.16	22300	23150	22300	29100	15700	22400	22793.46	9.45	0	12440	23066	22732	22466	22132	21866	22600	22000	107	6700	500	16120	50	1	21451447	4966	19.21	2.23	12	0.13	1205.00	10365.00	54200	20231128	-57.29	22200	20241025	4.28	49400	-53.14	20240313	22200	4.28	20241025	54200	-57.29	20231128	22200	4.28	20241025	2.82	N	101490	500	107 억	2027433	N	N	47	N	N
30	20241028	110706	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22850	450	2	2.01	487144350	21419	38.87	22300	23050	22300	29100	15700	22400	22744.04	9.45	0	8442	23066	22732	22466	22132	21866	22600	22000	107	6700	500	16120	50	1	21451447	4902	18.96	2.20	12	0.10	1205.00	10365.00	54200	20231128	-57.84	22200	20241025	2.93	49400	-53.74	20240313	22200	2.93	20241025	54200	-57.84	20231128	22200	2.93	20241025	2.82	N	101490	500	107 억	2027433	N	N	47	N	N
31	20241028	100810	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22850	450	2	2.01	265656550	11748	21.32	22300	22850	22300	29100	15700	22400	22613.46	9.45	0	3739	23066	22732	22466	22132	21866	22600	22000	107	6700	500	16120	50	1	21451447	4902	18.96	2.20	12	0.05	1205.00	10365.00	54200	20231128	-57.84	22200	20241025	2.93	49400	-53.74	20240313	22200	2.93	20241025	54200	-57.84	20231128	22200	2.93	20241025	2.82	N	101490	500	107 억	2027433	N	N	47	N	N
32	20241028	090809	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22600	200	2	0.89	102885700	4578	8.31	22300	22600	22300	29100	15700	22400	22474.43	9.45	0	423	23066	22732	22466	22132	21866	22600	22000	107	6700	500	16120	50	1	21451447	4848	18.76	2.18	12	0.02	1205.00	10365.00	54200	20231128	-58.30	22200	20241025	1.80	49400	-54.25	20240313	22200	1.80	20241025	54200	-58.30	20231128	22200	1.80	20241025	2.82	N	101490	500	107 억	2027433	N	N	47	N	N
33	20241025	160810	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22400	-150	5	-0.67	1227389700	54832	84.31	22700	22800	22200	29300	15800	22550	22384.47	9.46	0	3376	23250	22900	22650	22300	22050	22775	22175	107	6750	500	16230	50	1	21451447	4805	18.59	2.16	12	0.26	1205.00	10365.00	54200	20231128	-58.67	22200	20241025	0.90	49400	-54.66	20240313	22200	0.90	20241025	54200	-58.67	20231128	22200	0.90	20241025	2.80	N	101490	500	107 억	2029517	N	N	44	N	N
34	20241025	150813	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22400	-150	5	-0.67	1057184500	47247	72.64	22700	22800	22200	29300	15800	22550	22375.70	9.46	0	2644	23250	22900	22650	22300	22050	22775	22175	107	6750	500	16230	50	1	21451447	4805	18.59	2.16	12	0.22	1205.00	10365.00	54200	20231128	-58.67	22200	20241025	0.90	49400	-54.66	20240313	22200	0.90	20241025	54200	-58.67	20231128	22200	0.90	20241025	2.80	N	101490	500	107 억	2029517	N	N	654	N	N
35	20241025	140811	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22250	-300	5	-1.33	849278750	37934	58.32	22700	22800	22200	29300	15800	22550	22388.33	9.46	0	-2326	23250	22900	22650	22300	22050	22775	22175	107	6750	500	16230	50	1	21451447	4773	18.46	2.15	12	0.18	1205.00	10365.00	54200	20231128	-58.95	22200	20241025	0.23	49400	-54.96	20240313	22200	0.23	20241025	54200	-58.95	20231128	22200	0.23	20241025	2.80	N	101490	500	107 억	2029517	N	N	654	N	N
36	20241025	130813	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22300	-250	5	-1.11	693233550	30929	47.55	22700	22800	22250	29300	15800	22550	22413.71	9.46	0	1133	23250	22900	22650	22300	22050	22775	22175	107	6750	500	16230	50	1	21451447	4784	18.51	2.15	12	0.14	1205.00	10365.00	54200	20231128	-58.86	22250	20241025	0.22	49400	-54.86	20240313	22250	0.22	20241025	54200	-58.86	20231128	22250	0.22	20241025	2.80	N	101490	500	107 억	2029517	N	N	654	N	N
37	20241025	120816	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22500	-50	5	-0.22	601294550	26815	41.23	22700	22800	22250	29300	15800	22550	22423.81	9.46	0	366	23250	22900	22650	22300	22050	22775	22175	107	6750	500	16230	50	1	21451447	4827	18.67	2.17	12	0.13	1205.00	10365.00	54200	20231128	-58.49	22250	20241025	1.12	49400	-54.45	20240313	22250	1.12	20241025	54200	-58.49	20231128	22250	1.12	20241025	2.80	N	101490	500	107 억	2029517	N	N	654	N	N
38	20241025	110809	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22350	-200	5	-0.89	532274150	23737	36.50	22700	22800	22250	29300	15800	22550	22423.82	9.46	0	-1189	23250	22900	22650	22300	22050	22775	22175	107	6750	500	16230	50	1	21451447	4794	18.55	2.16	12	0.11	1205.00	10365.00	54200	20231128	-58.76	22250	20241025	0.45	49400	-54.76	20240313	22250	0.45	20241025	54200	-58.76	20231128	22250	0.45	20241025	2.80	N	101490	500	107 억	2029517	N	N	654	N	N
39	20241025	100811	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22300	-250	5	-1.11	294835700	13108	20.15	22700	22800	22250	29300	15800	22550	22492.81	9.46	0	-4988	23250	22900	22650	22300	22050	22775	22175	107	6750	500	16230	50	1	21451447	4784	18.51	2.15	12	0.06	1205.00	10365.00	54200	20231128	-58.86	22250	20241025	0.22	49400	-54.86	20240313	22250	0.22	20241025	54200	-58.86	20231128	22250	0.22	20241025	2.80	N	101490	500	107 억	2029517	N	N	654	N	N
40	20241025	090814	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22550	0	3	0.00	48429350	2143	3.29	22700	22700	22500	29300	15800	22550	22598.86	9.46	0	-742	23250	22900	22650	22300	22050	22775	22175	107	6750	500	16230	50	1	21451447	4837	18.71	2.18	12	0.01	1205.00	10365.00	54200	20231128	-58.39	22400	20240909	0.67	49400	-54.35	20240313	22400	0.67	20240909	54200	-58.39	20231128	22400	0.67	20240909	2.80	N	101490	500	107 억	2029517	N	N	654	N	N
41	20241024	160757	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22550	-600	5	-2.59	1448853600	63991	61.30	23000	23000	22400	30050	16250	23150	22641.56	9.46	0	-5073	23983	23566	23033	22616	22083	23625	22675	107	6900	500	16660	50	1	21451447	4837	18.71	2.18	12	0.30	1205.00	10365.00	54200	20231128	-58.39	22400	20241024	0.67	49400	-54.35	20240313	22400	0.67	20241024	54200	-58.39	20231128	22400	0.67	20241024	2.78	N	101490	500	107 억	2029098	N	N	654	N	N
42	20241024	150804	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22600	-550	5	-2.38	1272533350	56170	53.81	23000	23000	22400	30050	16250	23150	22654.82	9.46	0	-6785	23983	23566	23033	22616	22083	23625	22675	107	6900	500	16660	50	1	21451447	4848	18.76	2.18	12	0.26	1205.00	10365.00	54200	20231128	-58.30	22400	20241024	0.89	49400	-54.25	20240313	22400	0.89	20241024	54200	-58.30	20231128	22400	0.89	20241024	2.78	N	101490	500	107 억	2029098	N	N	2885	N	N
43	20241024	140751	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22650	-500	5	-2.16	1152324000	50855	48.72	23000	23000	22400	30050	16250	23150	22658.77	9.46	0	-7497	23983	23566	23033	22616	22083	23625	22675	107	6900	500	16660	50	1	21451447	4859	18.80	2.19	12	0.24	1205.00	10365.00	54200	20231128	-58.21	22400	20241024	1.12	49400	-54.15	20240313	22400	1.12	20241024	54200	-58.21	20231128	22400	1.12	20241024	2.78	N	101490	500	107 억	2029098	N	N	2885	N	N
44	20241024	130802	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22750	-400	5	-1.73	1021274400	45078	43.18	23000	23000	22400	30050	16250	23150	22655.44	9.46	0	-8073	23983	23566	23033	22616	22083	23625	22675	107	6900	500	16660	50	1	21451447	4880	18.88	2.19	12	0.21	1205.00	10365.00	54200	20231128	-58.03	22400	20241024	1.56	49400	-53.95	20240313	22400	1.56	20241024	54200	-58.03	20231128	22400	1.56	20241024	2.78	N	101490	500	107 억	2029098	N	N	2885	N	N
45	20241024	120801	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22750	-400	5	-1.73	893685750	39451	37.79	23000	23000	22400	30050	16250	23150	22652.74	9.46	0	-7785	23983	23566	23033	22616	22083	23625	22675	107	6900	500	16660	50	1	21451447	4880	18.88	2.19	12	0.18	1205.00	10365.00	54200	20231128	-58.03	22400	20241024	1.56	49400	-53.95	20240313	22400	1.56	20241024	54200	-58.03	20231128	22400	1.56	20241024	2.78	N	101490	500	107 억	2029098	N	N	2885	N	N
46	20241024	110804	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22700	-450	5	-1.94	854322700	37720	36.13	23000	23000	22400	30050	16250	23150	22648.73	9.46	0	-8148	23983	23566	23033	22616	22083	23625	22675	107	6900	500	16660	50	1	21451447	4869	18.84	2.19	12	0.18	1205.00	10365.00	54200	20231128	-58.12	22400	20241024	1.34	49400	-54.05	20240313	22400	1.34	20241024	54200	-58.12	20231128	22400	1.34	20241024	2.78	N	101490	500	107 억	2029098	N	N	2885	N	N
47	20241024	100755	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22650	-500	5	-2.16	542754600	23953	22.95	23000	23000	22400	30050	16250	23150	22658.64	9.46	0	-7598	23983	23566	23033	22616	22083	23625	22675	107	6900	500	16660	50	1	21451447	4859	18.80	2.19	12	0.11	1205.00	10365.00	54200	20231128	-58.21	22400	20241024	1.12	49400	-54.15	20240313	22400	1.12	20241024	54200	-58.21	20231128	22400	1.12	20241024	2.78	N	101490	500	107 억	2029098	N	N	2885	N	N
48	20241024	090825	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22850	-300	5	-1.30	118831500	5194	4.98	23000	23000	22750	30050	16250	23150	22877.30	9.46	0	-1751	23983	23566	23033	22616	22083	23625	22675	107	6900	500	16660	50	1	21451447	4902	18.96	2.20	12	0.02	1205.00	10365.00	54200	20231128	-57.84	22400	20240909	2.01	49400	-53.74	20240313	22400	2.01	20240909	54200	-57.84	20231128	22400	2.01	20240909	2.78	N	101490	500	107 억	2029098	N	N	2885	N	N
49	20241023	160803	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	200	2	0.87	2361816800	102481	139.74	23150	23450	22500	29800	16100	22950	23046.38	9.36	0	15822	24416	23682	23316	22582	22216	23500	22400	107	6850	500	16520	50	1	21451447	4966	19.21	2.23	12	0.48	1205.00	10365.00	54200	20231128	-57.29	22400	20240909	3.35	49400	-53.14	20240313	22400	3.35	20240909	54200	-57.29	20231128	22400	3.35	20240909	2.88	N	101490	500	107 억	2007334	N	N	2885	N	N
50	20241023	150817	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	200	2	0.87	2249241100	97612	133.10	23150	23450	22500	29800	16100	22950	23042.67	9.36	0	14940	24416	23682	23316	22582	22216	23500	22400	107	6850	500	16520	50	1	21451447	4966	19.21	2.23	12	0.46	1205.00	10365.00	54200	20231128	-57.29	22400	20240909	3.35	49400	-53.14	20240313	22400	3.35	20240909	54200	-57.29	20231128	22400	3.35	20240909	2.88	N	101490	500	107 억	2007334	N	N	708	N	N
51	20241023	140822	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23200	250	2	1.09	1697267750	73800	100.63	23150	23450	22500	29800	16100	22950	22998.21	9.36	0	5639	24416	23682	23316	22582	22216	23500	22400	107	6850	500	16520	50	1	21451447	4977	19.25	2.24	12	0.34	1205.00	10365.00	54200	20231128	-57.20	22400	20240909	3.57	49400	-53.04	20240313	22400	3.57	20240909	54200	-57.20	20231128	22400	3.57	20240909	2.88	N	101490	500	107 억	2007334	N	N	708	N	N
52	20241023	130808	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22850	-100	5	-0.44	1213392500	53027	72.31	23150	23250	22500	29800	16100	22950	22882.54	9.36	0	-74	24416	23682	23316	22582	22216	23500	22400	107	6850	500	16520	50	1	21451447	4902	18.96	2.20	12	0.25	1205.00	10365.00	54200	20231128	-57.84	22400	20240909	2.01	49400	-53.74	20240313	22400	2.01	20240909	54200	-57.84	20231128	22400	2.01	20240909	2.88	N	101490	500	107 억	2007334	N	N	708	N	N
53	20241023	120805	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23200	250	2	1.09	939693400	41083	56.02	23150	23250	22500	29800	16100	22950	22873.05	9.36	0	-2453	24416	23682	23316	22582	22216	23500	22400	107	6850	500	16520	50	1	21451447	4977	19.25	2.24	12	0.19	1205.00	10365.00	54200	20231128	-57.20	22400	20240909	3.57	49400	-53.04	20240313	22400	3.57	20240909	54200	-57.20	20231128	22400	3.57	20240909	2.88	N	101490	500	107 억	2007334	N	N	708	N	N
54	20241023	110801	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22750	-200	5	-0.87	595164550	26156	35.67	23150	23150	22500	29800	16100	22950	22754.42	9.36	0	-6285	24416	23682	23316	22582	22216	23500	22400	107	6850	500	16520	50	1	21451447	4880	18.88	2.19	12	0.12	1205.00	10365.00	54200	20231128	-58.03	22400	20240909	1.56	49400	-53.95	20240313	22400	1.56	20240909	54200	-58.03	20231128	22400	1.56	20240909	2.88	N	101490	500	107 억	2007334	N	N	708	N	N
55	20241023	100805	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22700	-250	5	-1.09	403813900	17733	24.18	23150	23150	22500	29800	16100	22950	22771.89	9.36	0	-5205	24416	23682	23316	22582	22216	23500	22400	107	6850	500	16520	50	1	21451447	4869	18.84	2.19	12	0.08	1205.00	10365.00	54200	20231128	-58.12	22400	20240909	1.34	49400	-54.05	20240313	22400	1.34	20240909	54200	-58.12	20231128	22400	1.34	20240909	2.88	N	101490	500	107 억	2007334	N	N	708	N	N
56	20241023	090805	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22800	-150	5	-0.65	64124000	2791	3.81	23150	23150	22800	29800	16100	22950	22975.28	9.36	0	-826	24416	23682	23316	22582	22216	23500	22400	107	6850	500	16520	50	1	21451447	4891	18.92	2.20	12	0.01	1205.00	10365.00	54200	20231128	-57.93	22400	20240909	1.79	49400	-53.85	20240313	22400	1.79	20240909	54200	-57.93	20231128	22400	1.79	20240909	2.88	N	101490	500	107 억	2007334	N	N	708	N	N
57	20241022	160754	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22950	-1150	5	-4.77	1694120600	73010	59.24	24050	24050	22950	31300	16900	24100	23204.96	9.46	0	-29191	25333	24716	23633	23016	21933	25025	23325	107	7200	500	17350	50	1	21451447	4923	19.05	2.21	12	0.34	1205.00	10365.00	54200	20231128	-57.66	22400	20240909	2.46	49400	-53.54	20240313	22400	2.46	20240909	54200	-57.66	20231128	22400	2.46	20240909	2.87	N	101490	500	107 억	2029267	N	N	708	N	N
58	20241022	150805	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	-1100	5	-4.56	1446580750	62244	50.51	24050	24050	23000	31300	16900	24100	23240.49	9.46	0	-23409	25333	24716	23633	23016	21933	25025	23325	107	7200	500	17350	50	1	21451447	4934	19.09	2.22	12	0.29	1205.00	10365.00	54200	20231128	-57.56	22400	20240909	2.68	49400	-53.44	20240313	22400	2.68	20240909	54200	-57.56	20231128	22400	2.68	20240909	2.87	N	101490	500	107 억	2029267	N	N	13666	N	N
59	20241022	140805	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	-1000	5	-4.15	1236764150	53144	43.12	24050	24050	23000	31300	16900	24100	23271.94	9.46	0	-20053	25333	24716	23633	23016	21933	25025	23325	107	7200	500	17350	50	1	21451447	4955	19.17	2.23	12	0.25	1205.00	10365.00	54200	20231128	-57.38	22400	20240909	3.12	49400	-53.24	20240313	22400	3.12	20240909	54200	-57.38	20231128	22400	3.12	20240909	2.87	N	101490	500	107 억	2029267	N	N	13666	N	N
60	20241022	130805	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	-1000	5	-4.15	1065251900	45720	37.10	24050	24050	23000	31300	16900	24100	23299.47	9.46	0	-16521	25333	24716	23633	23016	21933	25025	23325	107	7200	500	17350	50	1	21451447	4955	19.17	2.23	12	0.21	1205.00	10365.00	54200	20231128	-57.38	22400	20240909	3.12	49400	-53.24	20240313	22400	3.12	20240909	54200	-57.38	20231128	22400	3.12	20240909	2.87	N	101490	500	107 억	2029267	N	N	13666	N	N
61	20241022	120803	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	-1000	5	-4.15	949148850	40702	33.03	24050	24050	23000	31300	16900	24100	23319.46	9.46	0	-14688	25333	24716	23633	23016	21933	25025	23325	107	7200	500	17350	50	1	21451447	4955	19.17	2.23	12	0.19	1205.00	10365.00	54200	20231128	-57.38	22400	20240909	3.12	49400	-53.24	20240313	22400	3.12	20240909	54200	-57.38	20231128	22400	3.12	20240909	2.87	N	101490	500	107 억	2029267	N	N	13666	N	N
62	20241022	110759	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	-800	5	-3.32	591542850	25234	20.48	24050	24050	23150	31300	16900	24100	23442.29	9.46	0	-9403	25333	24716	23633	23016	21933	25025	23325	107	7200	500	17350	50	1	21451447	4998	19.34	2.25	12	0.12	1205.00	10365.00	54200	20231128	-57.01	22400	20240909	4.02	49400	-52.83	20240313	22400	4.02	20240909	54200	-57.01	20231128	22400	4.02	20240909	2.87	N	101490	500	107 억	2029267	N	N	13666	N	N
63	20241022	100801	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	-700	5	-2.90	411796850	17520	14.22	24050	24050	23200	31300	16900	24100	23504.39	9.46	0	-6939	25333	24716	23633	23016	21933	25025	23325	107	7200	500	17350	50	1	21451447	5020	19.42	2.26	12	0.08	1205.00	10365.00	54200	20231128	-56.83	22400	20240909	4.46	49400	-52.63	20240313	22400	4.46	20240909	54200	-56.83	20231128	22400	4.46	20240909	2.87	N	101490	500	107 억	2029267	N	N	13666	N	N
64	20241022	090800	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23750	-350	5	-1.45	40417050	1692	1.37	24050	24050	23750	31300	16900	24100	23887.15	9.46	0	-420	25333	24716	23633	23016	21933	25025	23325	107	7200	500	17350	50	1	21451447	5095	19.71	2.29	12	0.01	1205.00	10365.00	54200	20231128	-56.18	22400	20240909	6.03	49400	-51.92	20240313	22400	6.03	20240909	54200	-56.18	20231128	22400	6.03	20240909	2.87	N	101490	500	107 억	2029267	N	N	13666	N	N
65	20241021	160753	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24100	1200	2	5.24	2926419800	122775	117.79	22950	24250	22550	29750	16050	22900	23835.42	9.30	0	48982	24200	23550	23200	22550	22200	23375	22375	107	6850	500	16480	50	1	21451447	5170	20.00	2.33	12	0.57	1205.00	10365.00	54200	20231128	-55.54	22400	20240909	7.59	49400	-51.21	20240313	22400	7.59	20240909	54200	-55.54	20231128	22400	7.59	20240909	2.88	N	101490	500	107 억	1995399	N	N	13666	N	N
66	20241021	150758	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24250	1350	2	5.90	2459547950	103399	99.20	22950	24250	22550	29750	16050	22900	23787.28	9.30	0	38129	24200	23550	23200	22550	22200	23375	22375	107	6850	500	16480	50	1	21451447	5202	20.12	2.34	12	0.48	1205.00	10365.00	54200	20231128	-55.26	22400	20240909	8.26	49400	-50.91	20240313	22400	8.26	20240909	54200	-55.26	20231128	22400	8.26	20240909	2.88	N	101490	500	107 억	1995399	N	N	1002	N	N
67	20241021	140800	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	1100	2	4.80	2069765450	87216	83.67	22950	24250	22550	29750	16050	22900	23731.84	9.30	0	35571	24200	23550	23200	22550	22200	23375	22375	107	6850	500	16480	50	1	21451447	5148	19.92	2.32	12	0.41	1205.00	10365.00	54200	20231128	-55.72	22400	20240909	7.14	49400	-51.42	20240313	22400	7.14	20240909	54200	-55.72	20231128	22400	7.14	20240909	2.88	N	101490	500	107 억	1995399	N	N	1002	N	N
68	20241021	130757	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24150	1250	2	5.46	1760481350	74336	71.32	22950	24250	22550	29750	16050	22900	23683.15	9.30	0	33023	24200	23550	23200	22550	22200	23375	22375	107	6850	500	16480	50	1	21451447	5181	20.04	2.33	12	0.35	1205.00	10365.00	54200	20231128	-55.44	22400	20240909	7.81	49400	-51.11	20240313	22400	7.81	20240909	54200	-55.44	20231128	22400	7.81	20240909	2.88	N	101490	500	107 억	1995399	N	N	1002	N	N
69	20241021	120758	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24100	1200	2	5.24	1508743850	63906	61.31	22950	24200	22550	29750	16050	22900	23609.21	9.30	0	31237	24200	23550	23200	22550	22200	23375	22375	107	6850	500	16480	50	1	21451447	5170	20.00	2.33	12	0.30	1205.00	10365.00	54200	20231128	-55.54	22400	20240909	7.59	49400	-51.21	20240313	22400	7.59	20240909	54200	-55.54	20231128	22400	7.59	20240909	2.88	N	101490	500	107 억	1995399	N	N	1002	N	N
70	20241021	110754	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23850	950	2	4.15	992542950	42440	40.72	22950	23850	22550	29750	16050	22900	23387.39	9.30	0	21970	24200	23550	23200	22550	22200	23375	22375	107	6850	500	16480	50	1	21451447	5116	19.79	2.30	12	0.20	1205.00	10365.00	54200	20231128	-56.00	22400	20240909	6.47	49400	-51.72	20240313	22400	6.47	20240909	54200	-56.00	20231128	22400	6.47	20240909	2.88	N	101490	500	107 억	1995399	N	N	1002	N	N
71	20241021	100757	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	450	2	1.97	419439250	18211	17.47	22950	23500	22550	29750	16050	22900	23032.46	9.30	0	7523	24200	23550	23200	22550	22200	23375	22375	107	6850	500	16480	50	1	21451447	5009	19.38	2.25	12	0.08	1205.00	10365.00	54200	20231128	-56.92	22400	20240909	4.24	49400	-52.73	20240313	22400	4.24	20240909	54200	-56.92	20231128	22400	4.24	20240909	2.88	N	101490	500	107 억	1995399	N	N	1002	N	N
72	20241021	090755	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22600	-300	5	-1.31	133149450	5865	5.63	22950	23000	22600	29750	16050	22900	22701.12	9.30	0	2132	24200	23550	23200	22550	22200	23375	22375	107	6850	500	16480	50	1	21451447	4848	18.76	2.18	12	0.03	1205.00	10365.00	54200	20231128	-58.30	22400	20240909	0.89	49400	-54.25	20240313	22400	0.89	20240909	54200	-58.30	20231128	22400	0.89	20240909	2.88	N	101490	500	107 억	1995399	N	N	1002	N	N
73	20241018	160754	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22900	-750	5	-3.17	2390683750	103818	84.47	23550	23850	22850	30700	16600	23650	23028.04	9.30	0	-15497	24616	24132	23666	23182	22716	23900	22950	107	7050	500	17020	50	1	21451447	4912	19.00	2.21	12	0.48	1205.00	10365.00	54200	20231128	-57.75	22400	20240909	2.23	49400	-53.64	20240313	22400	2.23	20240909	54200	-57.75	20231128	22400	2.23	20240909	2.86	N	101490	500	107 억	1995115	N	N	1002	N	N
74	20241018	150814	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22850	-800	5	-3.38	2209360850	95893	78.02	23550	23850	22850	30700	16600	23650	23039.86	9.30	0	-14521	24616	24132	23666	23182	22716	23900	22950	107	7050	500	17020	50	1	21451447	4902	18.96	2.20	12	0.45	1205.00	10365.00	54200	20231128	-57.84	22400	20240909	2.01	49400	-53.74	20240313	22400	2.01	20240909	54200	-57.84	20231128	22400	2.01	20240909	2.86	N	101490	500	107 억	1995115	N	N	113	N	N
75	20241018	140815	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22900	-750	5	-3.17	2016523500	87484	71.18	23550	23850	22850	30700	16600	23650	23050.20	9.30	0	-12568	24616	24132	23666	23182	22716	23900	22950	107	7050	500	17020	50	1	21451447	4912	19.00	2.21	12	0.41	1205.00	10365.00	54200	20231128	-57.75	22400	20240909	2.23	49400	-53.64	20240313	22400	2.23	20240909	54200	-57.75	20231128	22400	2.23	20240909	2.86	N	101490	500	107 억	1995115	N	N	113	N	N
76	20241018	130803	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22900	-750	5	-3.17	1764644850	76491	62.24	23550	23850	22850	30700	16600	23650	23069.97	9.30	0	-10330	24616	24132	23666	23182	22716	23900	22950	107	7050	500	17020	50	1	21451447	4912	19.00	2.21	12	0.36	1205.00	10365.00	54200	20231128	-57.75	22400	20240909	2.23	49400	-53.64	20240313	22400	2.23	20240909	54200	-57.75	20231128	22400	2.23	20240909	2.86	N	101490	500	107 억	1995115	N	N	113	N	N
77	20241018	120813	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22900	-750	5	-3.17	1520338850	65829	53.56	23550	23850	22850	30700	16600	23650	23095.27	9.30	0	-9186	24616	24132	23666	23182	22716	23900	22950	107	7050	500	17020	50	1	21451447	4912	19.00	2.21	12	0.31	1205.00	10365.00	54200	20231128	-57.75	22400	20240909	2.23	49400	-53.64	20240313	22400	2.23	20240909	54200	-57.75	20231128	22400	2.23	20240909	2.86	N	101490	500	107 억	1995115	N	N	113	N	N
78	20241018	110805	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22900	-750	5	-3.17	1247430550	53923	43.87	23550	23850	22900	30700	16600	23650	23133.55	9.30	0	-9467	24616	24132	23666	23182	22716	23900	22950	107	7050	500	17020	50	1	21451447	4912	19.00	2.21	12	0.25	1205.00	10365.00	54200	20231128	-57.75	22400	20240909	2.23	49400	-53.64	20240313	22400	2.23	20240909	54200	-57.75	20231128	22400	2.23	20240909	2.86	N	101490	500	107 억	1995115	N	N	113	N	N
79	20241018	100756	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	-600	5	-2.54	797233550	34336	27.94	23550	23850	23000	30700	16600	23650	23218.59	9.30	0	-6653	24616	24132	23666	23182	22716	23900	22950	107	7050	500	17020	50	1	21451447	4945	19.13	2.22	12	0.16	1205.00	10365.00	54200	20231128	-57.47	22400	20240909	2.90	49400	-53.34	20240313	22400	2.90	20240909	54200	-57.47	20231128	22400	2.90	20240909	2.86	N	101490	500	107 억	1995115	N	N	113	N	N
80	20241018	090759	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	-100	5	-0.42	116388700	4938	4.02	23550	23850	23450	30700	16600	23650	23570.01	9.30	0	871	24616	24132	23666	23182	22716	23900	22950	107	7050	500	17020	50	1	21451447	5052	19.54	2.27	12	0.02	1205.00	10365.00	54200	20231128	-56.55	22400	20240909	5.13	49400	-52.33	20240313	22400	5.13	20240909	54200	-56.55	20231128	22400	5.13	20240909	2.86	N	101490	500	107 억	1995115	N	N	113	N	N
81	20241017	160757	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23650	-250	5	-1.05	2883401850	122262	83.70	24000	24150	23200	31050	16750	23900	23583.65	9.29	0	108	24466	24182	24016	23732	23566	24325	23875	107	7150	500	17200	50	1	21451447	5073	19.63	2.28	12	0.57	1205.00	10365.00	54200	20231128	-56.37	22400	20240909	5.58	49400	-52.13	20240313	22400	5.58	20240909	54200	-56.37	20231128	22400	5.58	20240909	2.57	N	101490	500	107 억	1992094	N	N	113	N	N
82	20241017	150759	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23450	-450	5	-1.88	2541219400	107793	73.80	24000	24150	23200	31050	16750	23900	23574.99	9.29	0	-2565	24466	24182	24016	23732	23566	24325	23875	107	7150	500	17200	50	1	21451447	5030	19.46	2.26	12	0.50	1205.00	10365.00	54200	20231128	-56.73	22400	20240909	4.69	49400	-52.53	20240313	22400	4.69	20240909	54200	-56.73	20231128	22400	4.69	20240909	2.57	N	101490	500	107 억	1992094	N	N	834	N	N
83	20241017	140800	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	-650	5	-2.72	2026325050	85844	58.77	24000	24150	23200	31050	16750	23900	23604.74	9.29	0	-11720	24466	24182	24016	23732	23566	24325	23875	107	7150	500	17200	50	1	21451447	4987	19.29	2.24	12	0.40	1205.00	10365.00	54200	20231128	-57.10	22400	20240909	3.79	49400	-52.94	20240313	22400	3.79	20240909	54200	-57.10	20231128	22400	3.79	20240909	2.57	N	101490	500	107 억	1992094	N	N	834	N	N
84	20241017	130757	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	-400	5	-1.67	1603796550	67717	46.36	24000	24150	23400	31050	16750	23900	23683.81	9.29	0	-8945	24466	24182	24016	23732	23566	24325	23875	107	7150	500	17200	50	1	21451447	5041	19.50	2.27	12	0.32	1205.00	10365.00	54200	20231128	-56.64	22400	20240909	4.91	49400	-52.43	20240313	22400	4.91	20240909	54200	-56.64	20231128	22400	4.91	20240909	2.57	N	101490	500	107 억	1992094	N	N	834	N	N
85	20241017	120802	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23450	-450	5	-1.88	1458447300	61525	42.12	24000	24150	23400	31050	16750	23900	23704.95	9.29	0	-6148	24466	24182	24016	23732	23566	24325	23875	107	7150	500	17200	50	1	21451447	5030	19.46	2.26	12	0.29	1205.00	10365.00	54200	20231128	-56.73	22400	20240909	4.69	49400	-52.53	20240313	22400	4.69	20240909	54200	-56.73	20231128	22400	4.69	20240909	2.57	N	101490	500	107 억	1992094	N	N	834	N	N
86	20241017	110801	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	-350	5	-1.46	1337751950	56390	38.61	24000	24150	23400	31050	16750	23900	23723.21	9.29	0	-7715	24466	24182	24016	23732	23566	24325	23875	107	7150	500	17200	50	1	21451447	5052	19.54	2.27	12	0.26	1205.00	10365.00	54200	20231128	-56.55	22400	20240909	5.13	49400	-52.33	20240313	22400	5.13	20240909	54200	-56.55	20231128	22400	5.13	20240909	2.57	N	101490	500	107 억	1992094	N	N	834	N	N
87	20241017	100759	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23700	-200	5	-0.84	759753850	31831	21.79	24000	24150	23650	31050	16750	23900	23868.36	9.29	0	-6432	24466	24182	24016	23732	23566	24325	23875	107	7150	500	17200	50	1	21451447	5084	19.67	2.29	12	0.15	1205.00	10365.00	54200	20231128	-56.27	22400	20240909	5.80	49400	-52.02	20240313	22400	5.80	20240909	54200	-56.27	20231128	22400	5.80	20240909	2.57	N	101490	500	107 억	1992094	N	N	834	N	N
88	20241017	090753	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	0	3	0.00	85247100	3556	2.43	24000	24150	23900	31050	16750	23900	23972.75	9.29	0	-1647	24466	24182	24016	23732	23566	24325	23875	107	7150	500	17200	50	1	21451447	5127	19.83	2.31	12	0.02	1205.00	10365.00	54200	20231128	-55.90	22400	20240909	6.70	49400	-51.62	20240313	22400	6.70	20240909	54200	-55.90	20231128	22400	6.70	20240909	2.57	N	101490	500	107 억	1992094	N	N	834	N	N
89	20241016	160750	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	-950	5	-3.82	3459164150	144032	20.07	23850	24300	23850	32300	17400	24850	24010.39	9.20	0	14543	30016	27432	26116	23532	22216	26775	22875	107	7450	500	17890	50	1	21451447	5127	19.83	2.31	12	0.67	1205.00	10365.00	54200	20231128	-55.90	22400	20240909	6.70	49400	-51.62	20240313	22400	6.70	20240909	54200	-55.90	20231128	22400	6.70	20240909	2.57	N	101490	500	107 억	1973322	N	N	834	N	N
90	20241016	150754	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	-950	5	-3.82	3275913050	136362	19.00	23850	24300	23850	32300	17400	24850	24016.93	9.20	0	14087	30016	27432	26116	23532	22216	26775	22875	107	7450	500	17890	50	1	21451447	5127	19.83	2.31	12	0.64	1205.00	10365.00	54200	20231128	-55.90	22400	20240909	6.70	49400	-51.62	20240313	22400	6.70	20240909	54200	-55.90	20231128	22400	6.70	20240909	2.57	N	101490	500	107 억	1973322	N	N	308	N	N
91	20241016	140755	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	-850	5	-3.42	2665415450	110834	15.45	23850	24300	23850	32300	17400	24850	24040.68	9.20	0	16979	30016	27432	26116	23532	22216	26775	22875	107	7450	500	17890	50	1	21451447	5148	19.92	2.32	12	0.52	1205.00	10365.00	54200	20231128	-55.72	22400	20240909	7.14	49400	-51.42	20240313	22400	7.14	20240909	54200	-55.72	20231128	22400	7.14	20240909	2.57	N	101490	500	107 억	1973322	N	N	308	N	N
92	20241016	130752	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24100	-750	5	-3.02	2444874800	101666	14.17	23850	24300	23850	32300	17400	24850	24039.34	9.20	0	16659	30016	27432	26116	23532	22216	26775	22875	107	7450	500	17890	50	1	21451447	5170	20.00	2.33	12	0.47	1205.00	10365.00	54200	20231128	-55.54	22400	20240909	7.59	49400	-51.21	20240313	22400	7.59	20240909	54200	-55.54	20231128	22400	7.59	20240909	2.57	N	101490	500	107 억	1973322	N	N	308	N	N
93	20241016	120752	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24150	-700	5	-2.82	2133681750	88782	12.37	23850	24300	23850	32300	17400	24850	24022.57	9.20	0	11420	30016	27432	26116	23532	22216	26775	22875	107	7450	500	17890	50	1	21451447	5181	20.04	2.33	12	0.41	1205.00	10365.00	54200	20231128	-55.44	22400	20240909	7.81	49400	-51.11	20240313	22400	7.81	20240909	54200	-55.44	20231128	22400	7.81	20240909	2.57	N	101490	500	107 억	1973322	N	N	308	N	N
94	20241016	110750	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24100	-750	5	-3.02	1878091550	78185	10.90	23850	24300	23850	32300	17400	24850	24009.30	9.20	0	7970	30016	27432	26116	23532	22216	26775	22875	107	7450	500	17890	50	1	21451447	5170	20.00	2.33	12	0.36	1205.00	10365.00	54200	20231128	-55.54	22400	20240909	7.59	49400	-51.21	20240313	22400	7.59	20240909	54200	-55.54	20231128	22400	7.59	20240909	2.57	N	101490	500	107 억	1973322	N	N	308	N	N
95	20241016	100751	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24100	-750	5	-3.02	1556278100	64817	9.03	23850	24300	23850	32300	17400	24850	23995.84	9.20	0	9444	30016	27432	26116	23532	22216	26775	22875	107	7450	500	17890	50	1	21451447	5170	20.00	2.33	12	0.30	1205.00	10365.00	54200	20231128	-55.54	22400	20240909	7.59	49400	-51.21	20240313	22400	7.59	20240909	54200	-55.54	20231128	22400	7.59	20240909	2.57	N	101490	500	107 억	1973322	N	N	308	N	N
96	20241016	090753	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24050	-800	5	-3.22	699297100	29171	4.07	23850	24300	23850	32300	17400	24850	23937.95	9.20	0	6887	30016	27432	26116	23532	22216	26775	22875	107	7450	500	17890	50	1	21451447	5159	19.96	2.32	12	0.14	1205.00	10365.00	54200	20231128	-55.63	22400	20240909	7.37	49400	-51.32	20240313	22400	7.37	20240909	54200	-55.63	20231128	22400	7.37	20240909	2.57	N	101490	500	107 억	1973322	N	N	308	N	N
97	20241015	160747	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24850	-400	5	-1.58	18654619200	708994	1383.83	26950	28700	24800	32800	17700	25250	26312.48	10.00	0	-172578	25983	25616	25183	24816	24383	25800	25000	107	7550	500	18180	50	1	21451447	5331	20.62	2.40	12	3.31	1205.00	10365.00	54200	20231128	-54.15	22400	20240909	10.94	49400	-49.70	20240313	22400	10.94	20240909	54200	-54.15	20231128	22400	10.94	20240909	2.57	N	101490	500	107 억	2145341	N	N	308	N	N
98	20241015	150755	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25100	-150	5	-0.59	17934907500	680083	1327.41	26950	28700	24900	32800	17700	25250	26371.65	10.00	0	-177199	25983	25616	25183	24816	24383	25800	25000	107	7550	500	18180	50	1	21451447	5384	20.83	2.42	12	3.17	1205.00	10365.00	54200	20231128	-53.69	22400	20240909	12.05	49400	-49.19	20240313	22400	12.05	20240909	54200	-53.69	20231128	22400	12.05	20240909	2.57	N	101490	500	107 억	2145341	N	N	228	N	N
99	20241015	140752	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25400	150	2	0.59	16616337850	627596	1224.96	26950	28700	25050	32800	17700	25250	26476.17	10.00	0	-169100	25983	25616	25183	24816	24383	25800	25000	107	7550	500	18180	50	1	21451447	5449	21.08	2.45	12	2.93	1205.00	10365.00	54200	20231128	-53.14	22400	20240909	13.39	49400	-48.58	20240313	22400	13.39	20240909	54200	-53.14	20231128	22400	13.39	20240909	2.57	N	101490	500	107 억	2145341	N	N	228	N	N
100	20241015	130750	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25600	350	2	1.39	15300586850	576085	1124.42	26950	28700	25050	32800	17700	25250	26559.60	10.00	0	-174571	25983	25616	25183	24816	24383	25800	25000	107	7550	500	18180	50	1	21451447	5492	21.24	2.47	12	2.69	1205.00	10365.00	54200	20231128	-52.77	22400	20240909	14.29	49400	-48.18	20240313	22400	14.29	20240909	54200	-52.77	20231128	22400	14.29	20240909	2.57	N	101490	500	107 억	2145341	N	N	228	N	N
101	20241015	120751	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25100	-150	5	-0.59	14653036300	550480	1074.44	26950	28700	25100	32800	17700	25250	26618.65	10.00	0	-176630	25983	25616	25183	24816	24383	25800	25000	107	7550	500	18180	50	1	21451447	5384	20.83	2.42	12	2.57	1205.00	10365.00	54200	20231128	-53.69	22400	20240909	12.05	49400	-49.19	20240313	22400	12.05	20240909	54200	-53.69	20231128	22400	12.05	20240909	2.57	N	101490	500	107 억	2145341	N	N	228	N	N
102	20241015	110759	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25450	200	2	0.79	13898359300	520656	1016.23	26950	28700	25150	32800	17700	25250	26693.94	10.00	0	-172352	25983	25616	25183	24816	24383	25800	25000	107	7550	500	18180	50	1	21451447	5459	21.12	2.46	12	2.43	1205.00	10365.00	54200	20231128	-53.04	22400	20240909	13.62	49400	-48.48	20240313	22400	13.62	20240909	54200	-53.04	20231128	22400	13.62	20240909	2.57	N	101490	500	107 억	2145341	N	N	228	N	N
103	20241015	100753	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25350	100	2	0.40	12790650900	476884	930.80	26950	28700	25350	32800	17700	25250	26821.30	10.00	0	-155502	25983	25616	25183	24816	24383	25800	25000	107	7550	500	18180	50	1	21451447	5438	21.04	2.45	12	2.22	1205.00	10365.00	54200	20231128	-53.23	22400	20240909	13.17	49400	-48.68	20240313	22400	13.17	20240909	54200	-53.23	20231128	22400	13.17	20240909	2.57	N	101490	500	107 억	2145341	N	N	228	N	N
104	20241015	090750	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27300	2050	2	8.12	6669471150	242464	473.25	26950	28700	26100	32800	17700	25250	27507.06	10.00	0	-42069	25983	25616	25183	24816	24383	25800	25000	107	7550	500	18180	50	1	21451447	5856	22.66	2.63	12	1.13	1205.00	10365.00	54200	20231128	-49.63	22400	20240909	21.88	49400	-44.74	20240313	22400	21.88	20240909	54200	-49.63	20231128	22400	21.88	20240909	2.57	N	101490	500	107 억	2145341	N	N	228	N	N
105	20241014	160732	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25250	400	2	1.61	1055934450	42071	69.98	24900	25550	24750	32300	17400	24850	25098.97	9.95	0	4724	26083	25466	25133	24516	24183	25300	24350	107	7450	500	17890	50	1	21451447	5416	20.95	2.44	12	0.20	1205.00	10365.00	54200	20231128	-53.41	22400	20240909	12.72	49400	-48.89	20240313	22400	12.72	20240909	54200	-53.41	20231128	22400	12.72	20240909	2.55	N	101490	500	107 억	2133840	N	N	228	N	N
106	20241014	150741	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25200	350	2	1.41	990950000	39494	65.70	24900	25550	24750	32300	17400	24850	25091.42	9.95	0	4036	26083	25466	25133	24516	24183	25300	24350	107	7450	500	17890	50	1	21451447	5406	20.91	2.43	12	0.18	1205.00	10365.00	54200	20231128	-53.51	22400	20240909	12.50	49400	-48.99	20240313	22400	12.50	20240909	54200	-53.51	20231128	22400	12.50	20240909	2.55	N	101490	500	107 억	2133840	N	N	111	N	N
107	20241014	140742	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25200	350	2	1.41	873858850	34839	57.95	24900	25550	24750	32300	17400	24850	25083.06	9.95	0	2315	26083	25466	25133	24516	24183	25300	24350	107	7450	500	17890	50	1	21451447	5406	20.91	2.43	12	0.16	1205.00	10365.00	54200	20231128	-53.51	22400	20240909	12.50	49400	-48.99	20240313	22400	12.50	20240909	54200	-53.51	20231128	22400	12.50	20240909	2.55	N	101490	500	107 억	2133840	N	N	111	N	N
108	20241014	130740	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24950	100	2	0.40	758497200	30227	50.28	24900	25550	24750	32300	17400	24850	25093.71	9.95	0	262	26083	25466	25133	24516	24183	25300	24350	107	7450	500	17890	50	1	21451447	5352	20.71	2.41	12	0.14	1205.00	10365.00	54200	20231128	-53.97	22400	20240909	11.38	49400	-49.49	20240313	22400	11.38	20240909	54200	-53.97	20231128	22400	11.38	20240909	2.55	N	101490	500	107 억	2133840	N	N	111	N	N
109	20241014	120733	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25050	200	2	0.80	701885850	27963	46.51	24900	25550	24750	32300	17400	24850	25100.91	9.95	0	-21	26083	25466	25133	24516	24183	25300	24350	107	7450	500	17890	50	1	21451447	5374	20.79	2.42	12	0.13	1205.00	10365.00	54200	20231128	-53.78	22400	20240909	11.83	49400	-49.29	20240313	22400	11.83	20240909	54200	-53.78	20231128	22400	11.83	20240909	2.55	N	101490	500	107 억	2133840	N	N	111	N	N
110	20241014	110733	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24850	0	3	0.00	545767250	21682	36.07	24900	25550	24750	32300	17400	24850	25172.08	9.95	0	-1573	26083	25466	25133	24516	24183	25300	24350	107	7450	500	17890	50	1	21451447	5331	20.62	2.40	12	0.10	1205.00	10365.00	54200	20231128	-54.15	22400	20240909	10.94	49400	-49.70	20240313	22400	10.94	20240909	54200	-54.15	20231128	22400	10.94	20240909	2.55	N	101490	500	107 억	2133840	N	N	111	N	N
111	20241014	100733	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25200	350	2	1.41	368590550	14593	24.27	24900	25550	24750	32300	17400	24850	25259.24	9.95	0	2380	26083	25466	25133	24516	24183	25300	24350	107	7450	500	17890	50	1	21451447	5406	20.91	2.43	12	0.07	1205.00	10365.00	54200	20231128	-53.51	22400	20240909	12.50	49400	-48.99	20240313	22400	12.50	20240909	54200	-53.51	20231128	22400	12.50	20240909	2.55	N	101490	500	107 억	2133840	N	N	111	N	N
112	20241014	090737	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25150	300	2	1.21	46848900	1876	3.12	24900	25350	24750	32300	17400	24850	24975.64	9.95	0	23	26083	25466	25133	24516	24183	25300	24350	107	7450	500	17890	50	1	21451447	5395	20.87	2.43	12	0.01	1205.00	10365.00	54200	20231128	-53.60	22400	20240909	12.28	49400	-49.09	20240313	22400	12.28	20240909	54200	-53.60	20231128	22400	12.28	20240909	2.55	N	101490	500	107 억	2133840	N	N	111	N	N
113	20241011	160721	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24850	0	3	0.00	1514261300	59935	75.28	25050	25750	24800	32300	17400	24850	25269.69	9.86	0	8105	26550	25700	25250	24400	23950	25475	24175	107	7450	500	17890	50	1	21451447	5331	20.62	2.40	12	0.28	1205.00	10365.00	54200	20231128	-54.15	22400	20240909	10.94	49400	-49.70	20240313	22400	10.94	20240909	54200	-54.15	20231128	22400	10.94	20240909	2.54	N	101490	500	107 억	2114601	N	N	111	N	N
114	20241011	150733	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24900	50	2	0.20	1376033900	54380	68.30	25050	25750	24800	32300	17400	24850	25304.04	9.86	0	9166	26550	25700	25250	24400	23950	25475	24175	107	7450	500	17890	50	1	21451447	5341	20.66	2.40	12	0.25	1205.00	10365.00	54200	20231128	-54.06	22400	20240909	11.16	49400	-49.60	20240313	22400	11.16	20240909	54200	-54.06	20231128	22400	11.16	20240909	2.54	N	101490	500	107 억	2114601	N	N	85	N	N
115	20241011	140735	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25100	250	2	1.01	1176422250	46375	58.25	25050	25750	25050	32300	17400	24850	25367.60	9.86	0	9543	26550	25700	25250	24400	23950	25475	24175	107	7450	500	17890	50	1	21451447	5384	20.83	2.42	12	0.22	1205.00	10365.00	54200	20231128	-53.69	22400	20240909	12.05	49400	-49.19	20240313	22400	12.05	20240909	54200	-53.69	20231128	22400	12.05	20240909	2.54	N	101490	500	107 억	2114601	N	N	85	N	N
116	20241011	130736	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25200	350	2	1.41	1028930750	40510	50.88	25050	25750	25050	32300	17400	24850	25399.43	9.86	0	12919	26550	25700	25250	24400	23950	25475	24175	107	7450	500	17890	50	1	21451447	5406	20.91	2.43	12	0.19	1205.00	10365.00	54200	20231128	-53.51	22400	20240909	12.50	49400	-48.99	20240313	22400	12.50	20240909	54200	-53.51	20231128	22400	12.50	20240909	2.54	N	101490	500	107 억	2114601	N	N	85	N	N
117	20241011	120730	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25300	450	2	1.81	861944800	33891	42.57	25050	25750	25050	32300	17400	24850	25432.85	9.86	0	13610	26550	25700	25250	24400	23950	25475	24175	107	7450	500	17890	50	1	21451447	5427	21.00	2.44	12	0.16	1205.00	10365.00	54200	20231128	-53.32	22400	20240909	12.95	49400	-48.79	20240313	22400	12.95	20240909	54200	-53.32	20231128	22400	12.95	20240909	2.54	N	101490	500	107 억	2114601	N	N	85	N	N
118	20241011	110730	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25350	500	2	2.01	817575750	32140	40.37	25050	25750	25050	32300	17400	24850	25437.95	9.86	0	13641	26550	25700	25250	24400	23950	25475	24175	107	7450	500	17890	50	1	21451447	5438	21.04	2.45	12	0.15	1205.00	10365.00	54200	20231128	-53.23	22400	20240909	13.17	49400	-48.68	20240313	22400	13.17	20240909	54200	-53.23	20231128	22400	13.17	20240909	2.54	N	101490	500	107 억	2114601	N	N	85	N	N
119	20241011	100738	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25350	500	2	2.01	530606500	20877	26.22	25050	25750	25050	32300	17400	24850	25415.84	9.86	0	8696	26550	25700	25250	24400	23950	25475	24175	107	7450	500	17890	50	1	21451447	5438	21.04	2.45	12	0.10	1205.00	10365.00	54200	20231128	-53.23	22400	20240909	13.17	49400	-48.68	20240313	22400	13.17	20240909	54200	-53.23	20231128	22400	13.17	20240909	2.54	N	101490	500	107 억	2114601	N	N	85	N	N
120	20241011	090735	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25450	600	2	2.41	136625200	5408	6.79	25050	25450	25050	32300	17400	24850	25263.54	9.86	0	3169	26550	25700	25250	24400	23950	25475	24175	107	7450	500	17890	50	1	21451447	5459	21.12	2.46	12	0.03	1205.00	10365.00	54200	20231128	-53.04	22400	20240909	13.62	49400	-48.48	20240313	22400	13.62	20240909	54200	-53.04	20231128	22400	13.62	20240909	2.54	N	101490	500	107 억	2114601	N	N	85	N	N
121	20241010	160749	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24850	-1100	5	-4.24	2000706250	79348	164.38	25950	26100	24800	33700	18200	25950	25217.25	9.98	0	-33902	26816	26382	25916	25482	25016	26600	25700	107	7750	500	18680	50	1	21451447	5331	20.62	2.40	12	0.37	1205.00	10365.00	54200	20231128	-54.15	22400	20240909	10.94	49400	-49.70	20240313	22400	10.94	20240909	54200	-54.15	20231128	22400	10.94	20240909	2.57	N	101490	500	107 억	2141025	N	N	85	N	N
122	20241010	150803	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24850	-1100	5	-4.24	1790845350	70902	146.89	25950	26100	24800	33700	18200	25950	25258.04	9.98	0	-30634	26816	26382	25916	25482	25016	26600	25700	107	7750	500	18680	50	1	21451447	5331	20.62	2.40	12	0.33	1205.00	10365.00	54200	20231128	-54.15	22400	20240909	10.94	49400	-49.70	20240313	22400	10.94	20240909	54200	-54.15	20231128	22400	10.94	20240909	2.57	N	101490	500	107 억	2141025	N	N	74	N	N
123	20241010	140756	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25050	-900	5	-3.47	1354602350	53408	110.64	25950	26100	25000	33700	18200	25950	25363.29	9.98	0	-25709	26816	26382	25916	25482	25016	26600	25700	107	7750	500	18680	50	1	21451447	5374	20.79	2.42	12	0.25	1205.00	10365.00	54200	20231128	-53.78	22400	20240909	11.83	49400	-49.29	20240313	22400	11.83	20240909	54200	-53.78	20231128	22400	11.83	20240909	2.57	N	101490	500	107 억	2141025	N	N	74	N	N
124	20241010	130754	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25100	-850	5	-3.28	1103034550	43381	89.87	25950	26100	25100	33700	18200	25950	25426.67	9.98	0	-18627	26816	26382	25916	25482	25016	26600	25700	107	7750	500	18680	50	1	21451447	5384	20.83	2.42	12	0.20	1205.00	10365.00	54200	20231128	-53.69	22400	20240909	12.05	49400	-49.19	20240313	22400	12.05	20240909	54200	-53.69	20231128	22400	12.05	20240909	2.57	N	101490	500	107 억	2141025	N	N	74	N	N
125	20241010	120755	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25350	-600	5	-2.31	847509550	33247	68.88	25950	26100	25200	33700	18200	25950	25491.31	9.98	0	-12616	26816	26382	25916	25482	25016	26600	25700	107	7750	500	18680	50	1	21451447	5438	21.04	2.45	12	0.15	1205.00	10365.00	54200	20231128	-53.23	22400	20240909	13.17	49400	-48.68	20240313	22400	13.17	20240909	54200	-53.23	20231128	22400	13.17	20240909	2.57	N	101490	500	107 억	2141025	N	N	74	N	N
126	20241010	110754	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25350	-600	5	-2.31	759784400	29786	61.71	25950	26100	25200	33700	18200	25950	25508.10	9.98	0	-11580	26816	26382	25916	25482	25016	26600	25700	107	7750	500	18680	50	1	21451447	5438	21.04	2.45	12	0.14	1205.00	10365.00	54200	20231128	-53.23	22400	20240909	13.17	49400	-48.68	20240313	22400	13.17	20240909	54200	-53.23	20231128	22400	13.17	20240909	2.57	N	101490	500	107 억	2141025	N	N	74	N	N
127	20241010	100753	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25400	-550	5	-2.12	574147900	22460	46.53	25950	26100	25200	33700	18200	25950	25563.13	9.98	0	-9297	26816	26382	25916	25482	25016	26600	25700	107	7750	500	18680	50	1	21451447	5449	21.08	2.45	12	0.10	1205.00	10365.00	54200	20231128	-53.14	22400	20240909	13.39	49400	-48.58	20240313	22400	13.39	20240909	54200	-53.14	20231128	22400	13.39	20240909	2.57	N	101490	500	107 억	2141025	N	N	74	N	N
128	20241010	090756	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25950	0	3	0.00	23330900	897	1.86	25950	26100	25950	33700	18200	25950	26009.92	9.98	0	-385	26816	26382	25916	25482	25016	26600	25700	107	7750	500	18680	50	1	21451447	5567	21.54	2.50	12	0.00	1205.00	10365.00	54200	20231128	-52.12	22400	20240909	15.85	49400	-47.47	20240313	22400	15.85	20240909	54200	-52.12	20231128	22400	15.85	20240909	2.57	N	101490	500	107 억	2141025	N	N	74	N	N
129	20241008	160749	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25950	-200	5	-0.76	1240344450	48037	89.44	25900	26350	25450	33950	18350	26150	25820.15	10.02	0	-6516	27050	26600	26050	25600	25050	26825	25825	107	7800	500	18820	50	1	21451447	5567	21.54	2.50	12	0.22	1205.00	10365.00	54200	20231128	-52.12	22400	20240909	15.85	49400	-47.47	20240313	22400	15.85	20240909	54200	-52.12	20231128	22400	15.85	20240909	2.58	N	101490	500	107 억	2149419	N	N	74	N	N
130	20241008	150754	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25900	-250	5	-0.96	1144590050	44338	82.56	25900	26350	25450	33950	18350	26150	25814.95	10.02	0	-5356	27050	26600	26050	25600	25050	26825	25825	107	7800	500	18820	50	1	21451447	5556	21.49	2.50	12	0.21	1205.00	10365.00	54200	20231128	-52.21	22400	20240909	15.62	49400	-47.57	20240313	22400	15.62	20240909	54200	-52.21	20231128	22400	15.62	20240909	2.58	N	101490	500	107 억	2149419	N	N	497	N	N
131	20241008	140751	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25900	-250	5	-0.96	1017408350	39424	73.41	25900	26350	25450	33950	18350	26150	25806.65	10.02	0	-5276	27050	26600	26050	25600	25050	26825	25825	107	7800	500	18820	50	1	21451447	5556	21.49	2.50	12	0.18	1205.00	10365.00	54200	20231128	-52.21	22400	20240909	15.62	49400	-47.57	20240313	22400	15.62	20240909	54200	-52.21	20231128	22400	15.62	20240909	2.58	N	101490	500	107 억	2149419	N	N	497	N	N
132	20241008	130750	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25750	-400	5	-1.53	771892800	29930	55.73	25900	26350	25450	33950	18350	26150	25789.70	10.02	0	-6452	27050	26600	26050	25600	25050	26825	25825	107	7800	500	18820	50	1	21451447	5524	21.37	2.48	12	0.14	1205.00	10365.00	54200	20231128	-52.49	22400	20240909	14.96	49400	-47.87	20240313	22400	14.96	20240909	54200	-52.49	20231128	22400	14.96	20240909	2.58	N	101490	500	107 억	2149419	N	N	497	N	N
133	20241008	120751	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25850	-300	5	-1.15	687423600	26649	49.62	25900	26350	25450	33950	18350	26150	25795.21	10.02	0	-6323	27050	26600	26050	25600	25050	26825	25825	107	7800	500	18820	50	1	21451447	5545	21.45	2.49	12	0.12	1205.00	10365.00	54200	20231128	-52.31	22400	20240909	15.40	49400	-47.67	20240313	22400	15.40	20240909	54200	-52.31	20231128	22400	15.40	20240909	2.58	N	101490	500	107 억	2149419	N	N	497	N	N
134	20241008	110750	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25650	-500	5	-1.91	607724950	23545	43.84	25900	26350	25450	33950	18350	26150	25810.92	10.02	0	-5568	27050	26600	26050	25600	25050	26825	25825	107	7800	500	18820	50	1	21451447	5502	21.29	2.47	12	0.11	1205.00	10365.00	54200	20231128	-52.68	22400	20240909	14.51	49400	-48.08	20240313	22400	14.51	20240909	54200	-52.68	20231128	22400	14.51	20240909	2.58	N	101490	500	107 억	2149419	N	N	497	N	N
135	20241008	100752	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25700	-450	5	-1.72	392427800	15130	28.17	25900	26350	25650	33950	18350	26150	25936.78	10.02	0	-5481	27050	26600	26050	25600	25050	26825	25825	107	7800	500	18820	50	1	21451447	5513	21.33	2.48	12	0.07	1205.00	10365.00	54200	20231128	-52.58	22400	20240909	14.73	49400	-47.98	20240313	22400	14.73	20240909	54200	-52.58	20231128	22400	14.73	20240909	2.58	N	101490	500	107 억	2149419	N	N	497	N	N
136	20241008	090751	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26350	200	2	0.76	65050950	2500	4.65	25900	26350	25800	33950	18350	26150	26019.33	10.02	0	366	27050	26600	26050	25600	25050	26825	25825	107	7800	500	18820	50	1	21451447	5652	21.87	2.54	12	0.01	1205.00	10365.00	54200	20231128	-51.38	22400	20240909	17.63	49400	-46.66	20240313	22400	17.63	20240909	54200	-51.38	20231128	22400	17.63	20240909	2.58	N	101490	500	107 억	2149419	N	N	497	N	N
137	20241007	160756	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26150	300	2	1.16	1393114650	53442	86.18	25850	26500	25500	33600	18100	25850	26067.11	10.00	0	3936	26650	26250	25950	25550	25250	26100	25400	107	7750	500	18610	50	1	21451447	5610	21.70	2.52	12	0.25	1205.00	10365.00	54200	20231128	-51.75	22400	20240909	16.74	49400	-47.06	20240313	22400	16.74	20240909	54200	-51.75	20231128	22400	16.74	20240909	2.57	N	101490	500	107 억	2144699	N	N	497	N	N
138	20241007	150726	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26100	250	2	0.97	1223847250	46983	75.77	25850	26500	25500	33600	18100	25850	26048.73	10.00	0	4712	26650	26250	25950	25550	25250	26100	25400	107	7750	500	18610	50	1	21451447	5599	21.66	2.52	12	0.22	1205.00	10365.00	54200	20231128	-51.85	22400	20240909	16.52	49400	-47.17	20240313	22400	16.52	20240909	54200	-51.85	20231128	22400	16.52	20240909	2.57	N	101490	500	107 억	2144699	N	N	25	N	N
139	20241007	140755	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26350	500	2	1.93	924612850	35525	57.29	25850	26500	25500	33600	18100	25850	26027.10	10.00	0	2235	26650	26250	25950	25550	25250	26100	25400	107	7750	500	18610	50	1	21451447	5652	21.87	2.54	12	0.17	1205.00	10365.00	54200	20231128	-51.38	22400	20240909	17.63	49400	-46.66	20240313	22400	17.63	20240909	54200	-51.38	20231128	22400	17.63	20240909	2.57	N	101490	500	107 억	2144699	N	N	25	N	N
140	20241007	130725	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26050	200	2	0.77	601837550	23259	37.51	25850	26100	25500	33600	18100	25850	25875.47	10.00	0	975	26650	26250	25950	25550	25250	26100	25400	107	7750	500	18610	50	1	21451447	5588	21.62	2.51	12	0.11	1205.00	10365.00	54200	20231128	-51.94	22400	20240909	16.29	49400	-47.27	20240313	22400	16.29	20240909	54200	-51.94	20231128	22400	16.29	20240909	2.57	N	101490	500	107 억	2144699	N	N	25	N	N
141	20241007	120800	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26050	200	2	0.77	491208750	19009	30.66	25850	26050	25500	33600	18100	25850	25840.85	10.00	0	-295	26650	26250	25950	25550	25250	26100	25400	107	7750	500	18610	50	1	21451447	5588	21.62	2.51	12	0.09	1205.00	10365.00	54200	20231128	-51.94	22400	20240909	16.29	49400	-47.27	20240313	22400	16.29	20240909	54200	-51.94	20231128	22400	16.29	20240909	2.57	N	101490	500	107 억	2144699	N	N	25	N	N
142	20241007	110714	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25950	100	2	0.39	429516100	16636	26.83	25850	26050	25500	33600	18100	25850	25818.47	10.00	0	-1249	26650	26250	25950	25550	25250	26100	25400	107	7750	500	18610	50	1	21451447	5567	21.54	2.50	12	0.08	1205.00	10365.00	54200	20231128	-52.12	22400	20240909	15.85	49400	-47.47	20240313	22400	15.85	20240909	54200	-52.12	20231128	22400	15.85	20240909	2.57	N	101490	500	107 억	2144699	N	N	25	N	N
143	20241007	100716	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25950	100	2	0.39	303017300	11757	18.96	25850	26050	25500	33600	18100	25850	25773.35	10.00	0	-1602	26650	26250	25950	25550	25250	26100	25400	107	7750	500	18610	50	1	21451447	5567	21.54	2.50	12	0.05	1205.00	10365.00	54200	20231128	-52.12	22400	20240909	15.85	49400	-47.47	20240313	22400	15.85	20240909	54200	-52.12	20231128	22400	15.85	20240909	2.57	N	101490	500	107 억	2144699	N	N	25	N	N
144	20241007	090749	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25550	-300	5	-1.16	117938550	4591	7.40	25850	25950	25500	33600	18100	25850	25689.08	10.00	0	-2238	26650	26250	25950	25550	25250	26100	25400	107	7750	500	18610	50	1	21451447	5481	21.20	2.47	12	0.02	1205.00	10365.00	54200	20231128	-52.86	22400	20240909	14.06	49400	-48.28	20240313	22400	14.06	20240909	54200	-52.86	20231128	22400	14.06	20240909	2.57	N	101490	500	107 억	2144699	N	N	25	N	N
145	20241004	160654	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25850	150	2	0.58	1610999350	61809	90.83	25950	26350	25650	33400	18000	25700	26064.43	10.07	0	-4316	26666	26182	25566	25082	24466	26425	25325	107	7700	500	18500	50	1	21451447	5545	21.45	2.49	12	0.29	1205.00	10365.00	54200	20231128	-52.31	22400	20240909	15.40	49400	-47.67	20240313	22400	15.40	20240909	54200	-52.31	20231128	22400	15.40	20240909	2.59	N	101490	500	107 억	2159465	N	N	25	N	N
146	20241004	150704	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25850	150	2	0.58	1543234600	59186	86.97	25950	26350	25650	33400	18000	25700	26074.54	10.07	0	-3301	26666	26182	25566	25082	24466	26425	25325	107	7700	500	18500	50	1	21451447	5545	21.45	2.49	12	0.28	1205.00	10365.00	54200	20231128	-52.31	22400	20240909	15.40	49400	-47.67	20240313	22400	15.40	20240909	54200	-52.31	20231128	22400	15.40	20240909	2.59	N	101490	500	107 억	2159465	N	N	129	N	N
147	20241004	140702	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25950	250	2	0.97	1326705800	50820	74.68	25950	26350	25650	33400	18000	25700	26106.26	10.07	0	-672	26666	26182	25566	25082	24466	26425	25325	107	7700	500	18500	50	1	21451447	5567	21.54	2.50	12	0.24	1205.00	10365.00	54200	20231128	-52.12	22400	20240909	15.85	49400	-47.47	20240313	22400	15.85	20240909	54200	-52.12	20231128	22400	15.85	20240909	2.59	N	101490	500	107 억	2159465	N	N	129	N	N
148	20241004	130702	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26100	400	2	1.56	1140312450	43661	64.16	25950	26350	25650	33400	18000	25700	26117.75	10.07	0	1168	26666	26182	25566	25082	24466	26425	25325	107	7700	500	18500	50	1	21451447	5599	21.66	2.52	12	0.20	1205.00	10365.00	54200	20231128	-51.85	22400	20240909	16.52	49400	-47.17	20240313	22400	16.52	20240909	54200	-51.85	20231128	22400	16.52	20240909	2.59	N	101490	500	107 억	2159465	N	N	129	N	N
149	20241004	120701	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26250	550	2	2.14	957883300	36680	53.90	25950	26350	25650	33400	18000	25700	26114.99	10.07	0	1819	26666	26182	25566	25082	24466	26425	25325	107	7700	500	18500	50	1	21451447	5631	21.78	2.53	12	0.17	1205.00	10365.00	54200	20231128	-51.57	22400	20240909	17.19	49400	-46.86	20240313	22400	17.19	20240909	54200	-51.57	20231128	22400	17.19	20240909	2.59	N	101490	500	107 억	2159465	N	N	129	N	N
150	20241004	110656	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26150	450	2	1.75	716677550	27473	40.37	25950	26300	25650	33400	18000	25700	26087.11	10.07	0	1802	26666	26182	25566	25082	24466	26425	25325	107	7700	500	18500	50	1	21451447	5610	21.70	2.52	12	0.13	1205.00	10365.00	54200	20231128	-51.75	22400	20240909	16.74	49400	-47.06	20240313	22400	16.74	20240909	54200	-51.75	20231128	22400	16.74	20240909	2.59	N	101490	500	107 억	2159465	N	N	129	N	N
151	20241004	100657	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26200	500	2	1.95	410183100	15780	23.19	25950	26250	25650	33400	18000	25700	25994.51	10.07	0	2751	26666	26182	25566	25082	24466	26425	25325	107	7700	500	18500	50	1	21451447	5620	21.74	2.53	12	0.07	1205.00	10365.00	54200	20231128	-51.66	22400	20240909	16.96	49400	-46.96	20240313	22400	16.96	20240909	54200	-51.66	20231128	22400	16.96	20240909	2.59	N	101490	500	107 억	2159465	N	N	129	N	N
152	20241004	090657	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25950	250	2	0.97	43050100	1666	2.45	25950	26000	25650	33400	18000	25700	25843.41	10.07	0	89	26666	26182	25566	25082	24466	26425	25325	107	7700	500	18500	50	1	21451447	5567	21.54	2.50	12	0.01	1205.00	10365.00	54200	20231128	-52.12	22400	20240909	15.85	49400	-47.47	20240313	22400	15.85	20240909	54200	-52.12	20231128	22400	15.85	20240909	2.59	N	101490	500	107 억	2159465	N	N	129	N	N
153	20241002	160654	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25700	-200	5	-0.77	1731734250	67718	97.28	25600	26050	24950	33650	18150	25900	25572.66	10.05	0	2893	26633	26266	25983	25616	25333	26125	25475	107	7750	500	18640	50	1	21451447	5513	21.33	2.48	12	0.32	1205.00	10365.00	54200	20231128	-52.58	22400	20240909	14.73	49400	-47.98	20240313	22400	14.73	20240909	54200	-52.58	20231128	22400	14.73	20240909	2.54	N	101490	500	107 억	2156837	N	N	129	N	N
154	20241002	150704	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25500	-400	5	-1.54	1617242950	63253	90.87	25600	26050	24950	33650	18150	25900	25567.85	10.05	0	2049	26633	26266	25983	25616	25333	26125	25475	107	7750	500	18640	50	1	21451447	5470	21.16	2.46	12	0.29	1205.00	10365.00	54200	20231128	-52.95	22400	20240909	13.84	49400	-48.38	20240313	22400	13.84	20240909	54200	-52.95	20231128	22400	13.84	20240909	2.54	N	101490	500	107 억	2156837	N	N	171	N	N
155	20241002	140702	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25800	-100	5	-0.39	1331092750	52079	74.82	25600	26050	24950	33650	18150	25900	25559.11	10.05	0	2618	26633	26266	25983	25616	25333	26125	25475	107	7750	500	18640	50	1	21451447	5534	21.41	2.49	12	0.24	1205.00	10365.00	54200	20231128	-52.40	22400	20240909	15.18	49400	-47.77	20240313	22400	15.18	20240909	54200	-52.40	20231128	22400	15.18	20240909	2.54	N	101490	500	107 억	2156837	N	N	171	N	N
156	20241002	130654	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25900	0	3	0.00	1085216500	42531	61.10	25600	26050	24950	33650	18150	25900	25515.89	10.05	0	749	26633	26266	25983	25616	25333	26125	25475	107	7750	500	18640	50	1	21451447	5556	21.49	2.50	12	0.20	1205.00	10365.00	54200	20231128	-52.21	22400	20240909	15.62	49400	-47.57	20240313	22400	15.62	20240909	54200	-52.21	20231128	22400	15.62	20240909	2.54	N	101490	500	107 억	2156837	N	N	171	N	N
157	20241002	120653	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25900	0	3	0.00	941891300	37004	53.16	25600	25950	24950	33650	18150	25900	25453.77	10.05	0	66	26633	26266	25983	25616	25333	26125	25475	107	7750	500	18640	50	1	21451447	5556	21.49	2.50	12	0.17	1205.00	10365.00	54200	20231128	-52.21	22400	20240909	15.62	49400	-47.57	20240313	22400	15.62	20240909	54200	-52.21	20231128	22400	15.62	20240909	2.54	N	101490	500	107 억	2156837	N	N	171	N	N
158	20241002	110645	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25700	-200	5	-0.77	813071350	32015	45.99	25600	25950	24950	33650	18150	25900	25396.58	10.05	0	1603	26633	26266	25983	25616	25333	26125	25475	107	7750	500	18640	50	1	21451447	5513	21.33	2.48	12	0.15	1205.00	10365.00	54200	20231128	-52.58	22400	20240909	14.73	49400	-47.98	20240313	22400	14.73	20240909	54200	-52.58	20231128	22400	14.73	20240909	2.54	N	101490	500	107 억	2156837	N	N	171	N	N
159	20241002	100644	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25450	-450	5	-1.74	477477600	18930	27.19	25600	25650	24950	33650	18150	25900	25223.33	10.05	0	1472	26633	26266	25983	25616	25333	26125	25475	107	7750	500	18640	50	1	21451447	5459	21.12	2.46	12	0.09	1205.00	10365.00	54200	20231128	-53.04	22400	20240909	13.62	49400	-48.48	20240313	22400	13.62	20240909	54200	-53.04	20231128	22400	13.62	20240909	2.54	N	101490	500	107 억	2156837	N	N	171	N	N
160	20241002	090643	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25000	-900	5	-3.47	209372950	8288	11.91	25600	25650	25000	33650	18150	25900	25262.18	10.05	0	1077	26633	26266	25983	25616	25333	26125	25475	107	7750	500	18640	50	1	21451447	5363	20.75	2.41	12	0.04	1205.00	10365.00	54200	20231128	-53.87	22400	20240909	11.61	49400	-49.39	20240313	22400	11.61	20240909	54200	-53.87	20231128	22400	11.61	20240909	2.54	N	101490	500	107 억	2156837	N	N	171	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History