KissMeData/393890/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20231031	161243	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	41100	-2200	5	-5.08	8828885650	214225	92.69	43300	43450	40450	56200	30350	43300	41213.20	6.08	0	60114	45966	44632	43466	42132	40966	44050	41550	168	12900	500	32040	50	1	33696518	13849	21.25	1.48	12	0.64	1934.00	27737.00	87700	20230801	-53.14	39300	20230104	4.58	87700	-53.14	20230801	39300	4.58	20230104	87700	-53.14	20230801	39300	4.58	20230104	0.92	Y	393890	500	168 억	2050175	N	N	8383	N	N
3	20231031	151254	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	41050	-2250	5	-5.20	8391901750	203606	88.09	43300	43450	40450	56200	30350	43300	41216.37	6.08	0	57912	45966	44632	43466	42132	40966	44050	41550	168	12900	500	32040	50	1	33696518	13832	21.23	1.48	12	0.60	1934.00	27737.00	87700	20230801	-53.19	39300	20230104	4.45	87700	-53.19	20230801	39300	4.45	20230104	87700	-53.19	20230801	39300	4.45	20230104	0.92	Y	393890	500	168 억	2050175	N	N	8900	N	N
4	20231031	141304	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	40900	-2400	5	-5.54	7303497700	177086	76.62	43300	43450	40450	56200	30350	43300	41242.65	6.08	0	49203	45966	44632	43466	42132	40966	44050	41550	168	12900	500	32040	50	1	33696518	13782	21.15	1.47	12	0.53	1934.00	27737.00	87700	20230801	-53.36	39300	20230104	4.07	87700	-53.36	20230801	39300	4.07	20230104	87700	-53.36	20230801	39300	4.07	20230104	0.92	Y	393890	500	168 억	2050175	N	N	8900	N	N
5	20231031	131253	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	41200	-2100	5	-4.85	6396453750	154967	67.05	43300	43450	40450	56200	30350	43300	41276.22	6.08	0	40563	45966	44632	43466	42132	40966	44050	41550	168	12900	500	32040	50	1	33696518	13883	21.30	1.49	12	0.46	1934.00	27737.00	87700	20230801	-53.02	39300	20230104	4.83	87700	-53.02	20230801	39300	4.83	20230104	87700	-53.02	20230801	39300	4.83	20230104	0.92	Y	393890	500	168 억	2050175	N	N	8900	N	N
6	20231031	121255	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	40700	-2600	5	-6.00	5098345400	123094	53.26	43300	43450	40650	56200	30350	43300	41418.29	6.08	0	24616	45966	44632	43466	42132	40966	44050	41550	168	12900	500	32040	50	1	33696518	13714	21.04	1.47	12	0.37	1934.00	27737.00	87700	20230801	-53.59	39300	20230104	3.56	87700	-53.59	20230801	39300	3.56	20230104	87700	-53.59	20230801	39300	3.56	20230104	0.92	Y	393890	500	168 억	2050175	N	N	8900	N	N
7	20231031	111325	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	40950	-2350	5	-5.43	4230797850	101840	44.06	43300	43450	40900	56200	30350	43300	41543.56	6.08	0	15511	45966	44632	43466	42132	40966	44050	41550	168	12900	500	32040	50	1	33696518	13799	21.17	1.48	12	0.30	1934.00	27737.00	87700	20230801	-53.31	39300	20230104	4.20	87700	-53.31	20230801	39300	4.20	20230104	87700	-53.31	20230801	39300	4.20	20230104	0.92	Y	393890	500	168 억	2050175	N	N	8900	N	N
8	20231031	101302	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	41200	-2100	5	-4.85	3171293800	76040	32.90	43300	43450	41050	56200	30350	43300	41705.58	6.08	0	11068	45966	44632	43466	42132	40966	44050	41550	168	12900	500	32040	50	1	33696518	13883	21.30	1.49	12	0.23	1934.00	27737.00	87700	20230801	-53.02	39300	20230104	4.83	87700	-53.02	20230801	39300	4.83	20230104	87700	-53.02	20230801	39300	4.83	20230104	0.92	Y	393890	500	168 억	2050175	N	N	8900	N	N
9	20231031	091304	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	41950	-1350	5	-3.12	753514700	17764	7.69	43300	43450	41850	56200	30350	43300	42418.03	6.08	0	-2139	45966	44632	43466	42132	40966	44050	41550	168	12900	500	32040	50	1	33696518	14136	21.69	1.51	12	0.05	1934.00	27737.00	87700	20230801	-52.17	39300	20230104	6.74	87700	-52.17	20230801	39300	6.74	20230104	87700	-52.17	20230801	39300	6.74	20230104	0.92	Y	393890	500	168 억	2050175	N	N	8900	N	N
10	20231030	161237	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	43300	-1300	5	-2.91	10009975150	230756	126.75	44650	44800	42300	57900	31250	44600	43379.04	5.94	117	25829	47166	45882	44616	43332	42066	46525	43975	168	13300	500	33000	50	1	33696518	14591	22.39	1.56	12	0.68	1934.00	27737.00	87700	20230801	-50.63	39300	20230104	10.18	87700	-50.63	20230801	39300	10.18	20230104	87700	-50.63	20230801	39300	10.18	20230104	0.94	Y	393890	500	168 억	2002405	N	N	8900	N	N
11	20231030	151209	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	43200	-1400	5	-3.14	9695084950	223475	122.75	44650	44800	42300	57900	31250	44600	43383.31	5.94	117	21519	47166	45882	44616	43332	42066	46525	43975	168	13300	500	33000	50	1	33696518	14557	22.34	1.56	12	0.66	1934.00	27737.00	87700	20230801	-50.74	39300	20230104	9.92	87700	-50.74	20230801	39300	9.92	20230104	87700	-50.74	20230801	39300	9.92	20230104	0.94	Y	393890	500	168 억	2002405	N	N	39406	N	N
12	20231030	141209	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	43350	-1250	5	-2.80	7797867250	179694	98.70	44650	44800	42300	57900	31250	44600	43395.26	5.94	117	2149	47166	45882	44616	43332	42066	46525	43975	168	13300	500	33000	50	1	33696518	14607	22.41	1.56	12	0.53	1934.00	27737.00	87700	20230801	-50.57	39300	20230104	10.31	87700	-50.57	20230801	39300	10.31	20230104	87700	-50.57	20230801	39300	10.31	20230104	0.94	Y	393890	500	168 억	2002405	N	N	39406	N	N
13	20231030	131212	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	43450	-1150	5	-2.58	5823507150	134346	73.79	44650	44800	42300	57900	31250	44600	43347.08	5.94	117	-19182	47166	45882	44616	43332	42066	46525	43975	168	13300	500	33000	50	1	33696518	14641	22.47	1.57	12	0.40	1934.00	27737.00	87700	20230801	-50.46	39300	20230104	10.56	87700	-50.46	20230801	39300	10.56	20230104	87700	-50.46	20230801	39300	10.56	20230104	0.94	Y	393890	500	168 억	2002405	N	N	39406	N	N
14	20231030	121202	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	43200	-1400	5	-3.14	5078549850	117156	64.35	44650	44800	42300	57900	31250	44600	43348.61	5.94	117	-23314	47166	45882	44616	43332	42066	46525	43975	168	13300	500	33000	50	1	33696518	14557	22.34	1.56	12	0.35	1934.00	27737.00	87700	20230801	-50.74	39300	20230104	9.92	87700	-50.74	20230801	39300	9.92	20230104	87700	-50.74	20230801	39300	9.92	20230104	0.94	Y	393890	500	168 억	2002405	N	N	39406	N	N
15	20231030	111202	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	43250	-1350	5	-3.03	4148939300	95720	52.58	44650	44800	42300	57900	31250	44600	43344.54	5.94	117	-25842	47166	45882	44616	43332	42066	46525	43975	168	13300	500	33000	50	1	33696518	14574	22.36	1.56	12	0.28	1934.00	27737.00	87700	20230801	-50.68	39300	20230104	10.05	87700	-50.68	20230801	39300	10.05	20230104	87700	-50.68	20230801	39300	10.05	20230104	0.94	Y	393890	500	168 억	2002405	N	N	39406	N	N
16	20231030	101158	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	43400	-1200	5	-2.69	3347396250	77263	42.44	44650	44800	42300	57900	31250	44600	43324.70	5.94	117	-26357	47166	45882	44616	43332	42066	46525	43975	168	13300	500	33000	50	1	33696518	14624	22.44	1.56	12	0.23	1934.00	27737.00	87700	20230801	-50.51	39300	20230104	10.43	87700	-50.51	20230801	39300	10.43	20230104	87700	-50.51	20230801	39300	10.43	20230104	0.94	Y	393890	500	168 억	2002405	N	N	39406	N	N
17	20231030	091159	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	43800	-800	5	-1.79	297790800	6731	3.70	44650	44800	43800	57900	31250	44600	44241.69	5.94	117	-464	47166	45882	44616	43332	42066	46525	43975	168	13300	500	33000	50	1	33696518	14759	22.65	1.58	12	0.02	1934.00	27737.00	87700	20230801	-50.06	39300	20230104	11.45	87700	-50.06	20230801	39300	11.45	20230104	87700	-50.06	20230801	39300	11.45	20230104	0.94	Y	393890	500	168 억	2002405	N	N	39406	N	N
18	20231027	161058	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	44600	1500	2	3.48	8100536850	182020	130.43	43500	45900	43350	56000	30200	43100	44503.44	5.90	52	24721	44600	43850	43250	42500	41900	43550	42200	168	12900	500	31890	50	1	33696518	15029	23.06	1.61	12	0.54	1934.00	27737.00	87700	20230801	-49.14	39300	20230104	13.49	87700	-49.14	20230801	39300	13.49	20230104	87700	-49.14	20230801	39300	13.49	20230104	0.92	Y	393890	500	168 억	1988237	N	N	39406	N	N
19	20231027	151159	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	44500	1400	2	3.25	7740512150	173936	124.63	43500	45900	43350	56000	30200	43100	44502.08	5.90	52	24307	44600	43850	43250	42500	41900	43550	42200	168	12900	500	31890	50	1	33696518	14995	23.01	1.60	12	0.52	1934.00	27737.00	87700	20230801	-49.26	39300	20230104	13.23	87700	-49.26	20230801	39300	13.23	20230104	87700	-49.26	20230801	39300	13.23	20230104	0.92	Y	393890	500	168 억	1988237	N	N	2540	N	N
20	20231027	141158	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	44100	1000	2	2.32	6847509800	153871	110.26	43500	45900	43350	56000	30200	43100	44501.64	5.90	52	30761	44600	43850	43250	42500	41900	43550	42200	168	12900	500	31890	50	1	33696518	14860	22.80	1.59	12	0.46	1934.00	27737.00	87700	20230801	-49.71	39300	20230104	12.21	87700	-49.71	20230801	39300	12.21	20230104	87700	-49.71	20230801	39300	12.21	20230104	0.92	Y	393890	500	168 억	1988237	N	N	2540	N	N
21	20231027	131147	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	44300	1200	2	2.78	4923193950	110234	78.99	43500	45900	43350	56000	30200	43100	44661.32	5.90	52	14118	44600	43850	43250	42500	41900	43550	42200	168	12900	500	31890	50	1	33696518	14928	22.91	1.60	12	0.33	1934.00	27737.00	87700	20230801	-49.49	39300	20230104	12.72	87700	-49.49	20230801	39300	12.72	20230104	87700	-49.49	20230801	39300	12.72	20230104	0.92	Y	393890	500	168 억	1988237	N	N	2540	N	N
22	20231027	121200	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	45200	2100	2	4.87	3936765600	88064	63.10	43500	45900	43350	56000	30200	43100	44703.48	5.90	52	7768	44600	43850	43250	42500	41900	43550	42200	168	12900	500	31890	50	1	33696518	15231	23.37	1.63	12	0.26	1934.00	27737.00	87700	20230801	-48.46	39300	20230104	15.01	87700	-48.46	20230801	39300	15.01	20230104	87700	-48.46	20230801	39300	15.01	20230104	0.92	Y	393890	500	168 억	1988237	N	N	2540	N	N
23	20231027	111206	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	45800	2700	2	6.26	3367799200	75597	54.17	43500	45800	43350	56000	30200	43100	44549.40	5.90	52	11029	44600	43850	43250	42500	41900	43550	42200	168	12900	500	31890	50	1	33696518	15433	23.68	1.65	12	0.22	1934.00	27737.00	87700	20230801	-47.78	39300	20230104	16.54	87700	-47.78	20230801	39300	16.54	20230104	87700	-47.78	20230801	39300	16.54	20230104	0.92	Y	393890	500	168 억	1988237	N	N	2540	N	N
24	20231027	101155	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	44400	1300	2	3.02	1832817550	41703	29.88	43500	44550	43350	56000	30200	43100	43949.32	5.90	52	5156	44600	43850	43250	42500	41900	43550	42200	168	12900	500	31890	50	1	33696518	14961	22.96	1.60	12	0.12	1934.00	27737.00	87700	20230801	-49.37	39300	20230104	12.98	87700	-49.37	20230801	39300	12.98	20230104	87700	-49.37	20230801	39300	12.98	20230104	0.92	Y	393890	500	168 억	1988237	N	N	2540	N	N
25	20231027	091201	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	43850	750	2	1.74	347899200	7941	5.69	43500	44250	43350	56000	30200	43100	43810.59	5.90	52	-177	44600	43850	43250	42500	41900	43550	42200	168	12900	500	31890	50	1	33696518	14776	22.67	1.58	12	0.02	1934.00	27737.00	87700	20230801	-50.00	39300	20230104	11.58	87700	-50.00	20230801	39300	11.58	20230104	87700	-50.00	20230801	39300	11.58	20230104	0.92	Y	393890	500	168 억	1988237	N	N	2540	N	N
26	20231026	161142	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	43100	-1450	5	-3.25	6002900050	138514	72.62	43850	44000	42650	57900	31200	44550	43337.93	5.81	0	27585	50083	47316	45833	43066	41583	46575	42325	168	13350	500	32960	50	1	33696518	14523	22.29	1.55	12	0.41	1934.00	27737.00	87700	20230801	-50.86	39300	20230104	9.67	87700	-50.86	20230801	39300	9.67	20230104	87700	-50.86	20230801	39300	9.67	20230104	0.92	Y	393890	500	168 억	1957386	N	N	2540	N	N
27	20231026	151140	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	42850	-1700	5	-3.82	5465738100	125993	66.05	43850	44000	42700	57900	31200	44550	43381.28	5.81	0	21608	50083	47316	45833	43066	41583	46575	42325	168	13350	500	32960	50	1	33696518	14439	22.16	1.54	12	0.37	1934.00	27737.00	87700	20230801	-51.14	39300	20230104	9.03	87700	-51.14	20230801	39300	9.03	20230104	87700	-51.14	20230801	39300	9.03	20230104	0.92	Y	393890	500	168 억	1957386	N	N	22298	N	N
28	20231026	141142	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	43350	-1200	5	-2.69	3813892050	87636	45.94	43850	44000	43000	57900	31200	44550	43519.70	5.81	0	8148	50083	47316	45833	43066	41583	46575	42325	168	13350	500	32960	50	1	33696518	14607	22.41	1.56	12	0.26	1934.00	27737.00	87700	20230801	-50.57	39300	20230104	10.31	87700	-50.57	20230801	39300	10.31	20230104	87700	-50.57	20230801	39300	10.31	20230104	0.92	Y	393890	500	168 억	1957386	N	N	22298	N	N
29	20231026	131140	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	43600	-950	5	-2.13	2826082900	64821	33.98	43850	44000	43000	57900	31200	44550	43598.26	5.81	0	3995	50083	47316	45833	43066	41583	46575	42325	168	13350	500	32960	50	1	33696518	14692	22.54	1.57	12	0.19	1934.00	27737.00	87700	20230801	-50.29	39300	20230104	10.94	87700	-50.29	20230801	39300	10.94	20230104	87700	-50.29	20230801	39300	10.94	20230104	0.92	Y	393890	500	168 억	1957386	N	N	22298	N	N
30	20231026	121132	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	43550	-1000	5	-2.24	2230011700	51155	26.82	43850	44000	43000	57900	31200	44550	43593.23	5.81	0	3860	50083	47316	45833	43066	41583	46575	42325	168	13350	500	32960	50	1	33696518	14675	22.52	1.57	12	0.15	1934.00	27737.00	87700	20230801	-50.34	39300	20230104	10.81	87700	-50.34	20230801	39300	10.81	20230104	87700	-50.34	20230801	39300	10.81	20230104	0.92	Y	393890	500	168 억	1957386	N	N	22298	N	N
31	20231026	111149	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	43600	-950	5	-2.13	1839418100	42198	22.12	43850	44000	43000	57900	31200	44550	43590.17	5.81	0	5449	50083	47316	45833	43066	41583	46575	42325	168	13350	500	32960	50	1	33696518	14692	22.54	1.57	12	0.13	1934.00	27737.00	87700	20230801	-50.29	39300	20230104	10.94	87700	-50.29	20230801	39300	10.94	20230104	87700	-50.29	20230801	39300	10.94	20230104	0.92	Y	393890	500	168 억	1957386	N	N	22298	N	N
32	20231026	101144	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	43650	-900	5	-2.02	1354528000	31070	16.29	43850	44000	43000	57900	31200	44550	43596.01	5.81	0	3109	50083	47316	45833	43066	41583	46575	42325	168	13350	500	32960	50	1	33696518	14709	22.57	1.57	12	0.09	1934.00	27737.00	87700	20230801	-50.23	39300	20230104	11.07	87700	-50.23	20230801	39300	11.07	20230104	87700	-50.23	20230801	39300	11.07	20230104	0.92	Y	393890	500	168 억	1957386	N	N	22298	N	N
33	20231026	091142	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	43500	-1050	5	-2.36	565725050	12974	6.80	43850	43900	43250	57900	31200	44550	43604.52	5.81	0	1753	50083	47316	45833	43066	41583	46575	42325	168	13350	500	32960	50	1	33696518	14658	22.49	1.57	12	0.04	1934.00	27737.00	87700	20230801	-50.40	39300	20230104	10.69	87700	-50.40	20230801	39300	10.69	20230104	87700	-50.40	20230801	39300	10.69	20230104	0.92	Y	393890	500	168 억	1957386	N	N	22298	N	N
34	20231025	161143	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	44550	-3450	5	-7.19	8654921850	189349	158.64	48550	48600	44350	62400	33600	48000	45709.35	6.00	234	-18933	49933	48966	47183	46216	44433	49450	46700	168	14400	500	35520	50	1	33696518	15012	23.04	1.61	12	0.56	1934.00	27737.00	87700	20230801	-49.20	39300	20230104	13.36	87700	-49.20	20230801	39300	13.36	20230104	87700	-49.20	20230801	39300	13.36	20230104	0.94	Y	393890	500	168 억	2022926	N	N	22298	N	N
35	20231025	151141	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	44600	-3400	5	-7.08	7841934400	171092	143.35	48550	48600	44600	62400	33600	48000	45834.61	6.00	234	-18125	49933	48966	47183	46216	44433	49450	46700	168	14400	500	35520	50	1	33696518	15029	23.06	1.61	12	0.51	1934.00	27737.00	87700	20230801	-49.14	39300	20230104	13.49	87700	-49.14	20230801	39300	13.49	20230104	87700	-49.14	20230801	39300	13.49	20230104	0.94	Y	393890	500	168 억	2022926	N	N	25509	N	N
36	20231025	141137	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	45500	-2500	5	-5.21	5820621350	126263	105.79	48550	48600	45200	62400	33600	48000	46099.18	6.00	234	-14805	49933	48966	47183	46216	44433	49450	46700	168	14400	500	35520	50	1	33696518	15332	23.53	1.64	12	0.37	1934.00	27737.00	87700	20230801	-48.12	39300	20230104	15.78	87700	-48.12	20230801	39300	15.78	20230104	87700	-48.12	20230801	39300	15.78	20230104	0.94	Y	393890	500	168 억	2022926	N	N	25509	N	N
37	20231025	131137	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	45800	-2200	5	-4.58	4893507650	105920	88.74	48550	48600	45200	62400	33600	48000	46200.03	6.00	234	-21768	49933	48966	47183	46216	44433	49450	46700	168	14400	500	35520	50	1	33696518	15433	23.68	1.65	12	0.31	1934.00	27737.00	87700	20230801	-47.78	39300	20230104	16.54	87700	-47.78	20230801	39300	16.54	20230104	87700	-47.78	20230801	39300	16.54	20230104	0.94	Y	393890	500	168 억	2022926	N	N	25509	N	N
38	20231025	121141	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	45250	-2750	5	-5.73	4207504650	90857	76.12	48550	48600	45200	62400	33600	48000	46309.09	6.00	234	-27316	49933	48966	47183	46216	44433	49450	46700	168	14400	500	35520	50	1	33696518	15248	23.40	1.63	12	0.27	1934.00	27737.00	87700	20230801	-48.40	39300	20230104	15.14	87700	-48.40	20230801	39300	15.14	20230104	87700	-48.40	20230801	39300	15.14	20230104	0.94	Y	393890	500	168 억	2022926	N	N	25509	N	N
39	20231025	111141	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	45300	-2700	5	-5.62	3396951050	72977	61.14	48550	48600	45300	62400	33600	48000	46548.24	6.00	234	-27040	49933	48966	47183	46216	44433	49450	46700	168	14400	500	35520	50	1	33696518	15265	23.42	1.63	12	0.22	1934.00	27737.00	87700	20230801	-48.35	39300	20230104	15.27	87700	-48.35	20230801	39300	15.27	20230104	87700	-48.35	20230801	39300	15.27	20230104	0.94	Y	393890	500	168 억	2022926	N	N	25509	N	N
40	20231025	101142	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	45950	-2050	5	-4.27	1954319350	41398	34.68	48550	48600	45950	62400	33600	48000	47208.06	6.00	234	-17116	49933	48966	47183	46216	44433	49450	46700	168	14400	500	35520	50	1	33696518	15484	23.76	1.66	12	0.12	1934.00	27737.00	87700	20230801	-47.61	39300	20230104	16.92	87700	-47.61	20230801	39300	16.92	20230104	87700	-47.61	20230801	39300	16.92	20230104	0.94	Y	393890	500	168 억	2022926	N	N	25509	N	N
41	20231025	091138	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	48000	0	3	0.00	435173400	9065	7.59	48550	48600	47500	62400	33600	48000	48005.89	6.00	234	-5278	49933	48966	47183	46216	44433	49450	46700	168	14400	500	35520	50	1	33696518	16174	24.82	1.73	12	0.03	1934.00	27737.00	87700	20230801	-45.27	39300	20230104	22.14	87700	-45.27	20230801	39300	22.14	20230104	87700	-45.27	20230801	39300	22.14	20230104	0.94	Y	393890	500	168 억	2022926	N	N	25509	N	N
42	20231024	161110	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	48000	1500	2	3.23	5580885500	119148	118.71	47000	48150	45400	60400	32550	46500	46839.71	6.15	0	-17566	47866	47182	46666	45982	45466	47525	46325	168	13900	500	34410	50	1	33696518	16174	24.82	1.73	12	0.35	1934.00	27737.00	87700	20230801	-45.27	39300	20230104	22.14	87700	-45.27	20230801	39300	22.14	20230104	87700	-45.27	20230801	39300	22.14	20230104	0.95	Y	393890	500	168 억	2072395	N	N	25509	N	N
43	20231024	151131	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	48050	1550	2	3.33	5268844550	112646	112.23	47000	48150	45400	60400	32550	46500	46773.67	6.15	0	-13693	47866	47182	46666	45982	45466	47525	46325	168	13900	500	34410	50	1	33696518	16191	24.84	1.73	12	0.33	1934.00	27737.00	87700	20230801	-45.21	39300	20230104	22.26	87700	-45.21	20230801	39300	22.26	20230104	87700	-45.21	20230801	39300	22.26	20230104	0.95	Y	393890	500	168 억	2072395	N	N	6076	N	N
44	20231024	141112	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	47500	1000	2	2.15	3924980200	84547	84.24	47000	47600	45400	60400	32550	46500	46423.58	6.15	0	540	47866	47182	46666	45982	45466	47525	46325	168	13900	500	34410	50	1	33696518	16006	24.56	1.71	12	0.25	1934.00	27737.00	87700	20230801	-45.84	39300	20230104	20.87	87700	-45.84	20230801	39300	20.87	20230104	87700	-45.84	20230801	39300	20.87	20230104	0.95	Y	393890	500	168 억	2072395	N	N	6076	N	N
45	20231024	131116	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	46550	50	2	0.11	3096850800	66908	66.66	47000	47250	45400	60400	32550	46500	46284.95	6.15	0	4353	47866	47182	46666	45982	45466	47525	46325	168	13900	500	34410	50	1	33696518	15686	24.07	1.68	12	0.20	1934.00	27737.00	87700	20230801	-46.92	39300	20230104	18.45	87700	-46.92	20230801	39300	18.45	20230104	87700	-46.92	20230801	39300	18.45	20230104	0.95	Y	393890	500	168 억	2072395	N	N	6076	N	N
46	20231024	121129	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	46350	-150	5	-0.32	2689029950	58135	57.92	47000	47250	45400	60400	32550	46500	46254.59	6.15	0	5054	47866	47182	46666	45982	45466	47525	46325	168	13900	500	34410	50	1	33696518	15618	23.97	1.67	12	0.17	1934.00	27737.00	87700	20230801	-47.15	39300	20230104	17.94	87700	-47.15	20230801	39300	17.94	20230104	87700	-47.15	20230801	39300	17.94	20230104	0.95	Y	393890	500	168 억	2072395	N	N	6076	N	N
47	20231024	111124	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	46150	-350	5	-0.75	2178487000	47136	46.96	47000	47250	45400	60400	32550	46500	46216.57	6.15	0	3815	47866	47182	46666	45982	45466	47525	46325	168	13900	500	34410	50	1	33696518	15551	23.86	1.66	12	0.14	1934.00	27737.00	87700	20230801	-47.38	39300	20230104	17.43	87700	-47.38	20230801	39300	17.43	20230104	87700	-47.38	20230801	39300	17.43	20230104	0.95	Y	393890	500	168 억	2072395	N	N	6076	N	N
48	20231024	101115	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	46150	-350	5	-0.75	1298255150	27928	27.83	47000	47250	46000	60400	32550	46500	46485.75	6.15	0	614	47866	47182	46666	45982	45466	47525	46325	168	13900	500	34410	50	1	33696518	15551	23.86	1.66	12	0.08	1934.00	27737.00	87700	20230801	-47.38	39300	20230104	17.43	87700	-47.38	20230801	39300	17.43	20230104	87700	-47.38	20230801	39300	17.43	20230104	0.95	Y	393890	500	168 억	2072395	N	N	6076	N	N
49	20231024	091122	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	46550	50	2	0.11	241387000	5144	5.13	47000	47250	46550	60400	32550	46500	46932.66	6.15	0	527	47866	47182	46666	45982	45466	47525	46325	168	13900	500	34410	50	1	33696518	15686	24.07	1.68	12	0.02	1934.00	27737.00	87700	20230801	-46.92	39300	20230104	18.45	87700	-46.92	20230801	39300	18.45	20230104	87700	-46.92	20230801	39300	18.45	20230104	0.95	Y	393890	500	168 억	2072395	N	N	6076	N	N
50	20231023	161105	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	46500	-350	5	-0.75	4671550900	100071	67.42	46350	47350	46150	60900	32800	46850	46681.91	6.05	0	19193	49150	48000	47250	46100	45350	47625	45725	168	14050	500	34660	50	1	33696518	15669	24.04	1.68	12	0.30	1934.00	27737.00	87700	20230801	-46.98	39300	20230104	18.32	87700	-46.98	20230801	39300	18.32	20230104	87700	-46.98	20230801	39300	18.32	20230104	0.96	Y	393890	500	168 억	2038457	N	N	6076	N	N
51	20231023	151111	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	46350	-500	5	-1.07	4193625000	89777	60.49	46350	47350	46150	60900	32800	46850	46710.80	6.05	0	14972	49150	48000	47250	46100	45350	47625	45725	168	14050	500	34660	50	1	33696518	15618	23.97	1.67	12	0.27	1934.00	27737.00	87700	20230801	-47.15	39300	20230104	17.94	87700	-47.15	20230801	39300	17.94	20230104	87700	-47.15	20230801	39300	17.94	20230104	0.96	Y	393890	500	168 억	2038457	N	N	14351	N	N
52	20231023	141109	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	46750	-100	5	-0.21	2990123900	63837	43.01	46350	47350	46350	60900	32800	46850	46839.90	6.05	0	12414	49150	48000	47250	46100	45350	47625	45725	168	14050	500	34660	50	1	33696518	15753	24.17	1.69	12	0.19	1934.00	27737.00	87700	20230801	-46.69	39300	20230104	18.96	87700	-46.69	20230801	39300	18.96	20230104	87700	-46.69	20230801	39300	18.96	20230104	0.96	Y	393890	500	168 억	2038457	N	N	14351	N	N
53	20231023	131116	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	46950	100	2	0.21	2511427900	53620	36.13	46350	47350	46350	60900	32800	46850	46837.40	6.05	0	11717	49150	48000	47250	46100	45350	47625	45725	168	14050	500	34660	50	1	33696518	15821	24.28	1.69	12	0.16	1934.00	27737.00	87700	20230801	-46.47	39300	20230104	19.47	87700	-46.47	20230801	39300	19.47	20230104	87700	-46.47	20230801	39300	19.47	20230104	0.96	Y	393890	500	168 억	2038457	N	N	14351	N	N
54	20231023	121105	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	46650	-200	5	-0.43	2067109950	44107	29.72	46350	47350	46350	60900	32800	46850	46865.98	6.05	0	9120	49150	48000	47250	46100	45350	47625	45725	168	14050	500	34660	50	1	33696518	15719	24.12	1.68	12	0.13	1934.00	27737.00	87700	20230801	-46.81	39300	20230104	18.70	87700	-46.81	20230801	39300	18.70	20230104	87700	-46.81	20230801	39300	18.70	20230104	0.96	Y	393890	500	168 억	2038457	N	N	14351	N	N
55	20231023	111103	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	47100	250	2	0.53	1545455600	32948	22.20	46350	47350	46350	60900	32800	46850	46906.77	6.05	0	5785	49150	48000	47250	46100	45350	47625	45725	168	14050	500	34660	50	1	33696518	15871	24.35	1.70	12	0.10	1934.00	27737.00	87700	20230801	-46.29	39300	20230104	19.85	87700	-46.29	20230801	39300	19.85	20230104	87700	-46.29	20230801	39300	19.85	20230104	0.96	Y	393890	500	168 억	2038457	N	N	14351	N	N
56	20231023	101055	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	46750	-100	5	-0.21	936883050	20011	13.48	46350	47250	46350	60900	32800	46850	46817.59	6.05	0	1311	49150	48000	47250	46100	45350	47625	45725	168	14050	500	34660	50	1	33696518	15753	24.17	1.69	12	0.06	1934.00	27737.00	87700	20230801	-46.69	39300	20230104	18.96	87700	-46.69	20230801	39300	18.96	20230104	87700	-46.69	20230801	39300	18.96	20230104	0.96	Y	393890	500	168 억	2038457	N	N	14351	N	N
57	20231023	091117	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	47200	350	2	0.75	288798350	6161	4.15	46350	47250	46350	60900	32800	46850	46877.48	6.05	0	1673	49150	48000	47250	46100	45350	47625	45725	168	14050	500	34660	50	1	33696518	15905	24.41	1.70	12	0.02	1934.00	27737.00	87700	20230801	-46.18	39300	20230104	20.10	87700	-46.18	20230801	39300	20.10	20230104	87700	-46.18	20230801	39300	20.10	20230104	0.96	Y	393890	500	168 억	2038457	N	N	14351	N	N
58	20231020	161059	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	46850	-1050	5	-2.19	6983716000	147734	88.61	47100	48400	46500	62200	33550	47900	47272.68	6.25	-69	-3483	50366	49132	48466	47232	46566	48800	46900	168	14300	500	35440	50	1	33696518	15787	24.22	1.69	12	0.44	1934.00	27737.00	87700	20230801	-46.58	39300	20230104	19.21	87700	-46.58	20230801	39300	19.21	20230104	87700	-46.58	20230801	39300	19.21	20230104	0.95	Y	393890	500	168 억	2107072	N	N	14351	N	N
59	20231020	151057	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	46850	-1050	5	-2.19	6751696950	142776	85.64	47100	48400	46500	62200	33550	47900	47288.74	6.25	-69	-5110	50366	49132	48466	47232	46566	48800	46900	168	14300	500	35440	50	1	33696518	15787	24.22	1.69	12	0.42	1934.00	27737.00	87700	20230801	-46.58	39300	20230104	19.21	87700	-46.58	20230801	39300	19.21	20230104	87700	-46.58	20230801	39300	19.21	20230104	0.95	Y	393890	500	168 억	2107072	N	N	13850	N	N
60	20231020	141110	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	47300	-600	5	-1.25	5221890400	110162	66.07	47100	48400	46650	62200	33550	47900	47401.92	6.25	-69	-17267	50366	49132	48466	47232	46566	48800	46900	168	14300	500	35440	50	1	33696518	15938	24.46	1.71	12	0.33	1934.00	27737.00	87700	20230801	-46.07	39300	20230104	20.36	87700	-46.07	20230801	39300	20.36	20230104	87700	-46.07	20230801	39300	20.36	20230104	0.95	Y	393890	500	168 억	2107072	N	N	13850	N	N
61	20231020	131041	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	47450	-450	5	-0.94	3939727850	83209	49.91	47100	48400	46650	62200	33550	47900	47347.38	6.25	-69	-21382	50366	49132	48466	47232	46566	48800	46900	168	14300	500	35440	50	1	33696518	15989	24.53	1.71	12	0.25	1934.00	27737.00	87700	20230801	-45.90	39300	20230104	20.74	87700	-45.90	20230801	39300	20.74	20230104	87700	-45.90	20230801	39300	20.74	20230104	0.95	Y	393890	500	168 억	2107072	N	N	13850	N	N
62	20231020	121051	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	47900	0	3	0.00	3333117600	70502	42.29	47100	48400	46650	62200	33550	47900	47276.92	6.25	-69	-16692	50366	49132	48466	47232	46566	48800	46900	168	14300	500	35440	50	1	33696518	16141	24.77	1.73	12	0.21	1934.00	27737.00	87700	20230801	-45.38	39300	20230104	21.88	87700	-45.38	20230801	39300	21.88	20230104	87700	-45.38	20230801	39300	21.88	20230104	0.95	Y	393890	500	168 억	2107072	N	N	13850	N	N
63	20231020	111102	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	47250	-650	5	-1.36	2185359050	46414	27.84	47100	47600	46650	62200	33550	47900	47084.05	6.25	-69	-8528	50366	49132	48466	47232	46566	48800	46900	168	14300	500	35440	50	1	33696518	15922	24.43	1.70	12	0.14	1934.00	27737.00	87700	20230801	-46.12	39300	20230104	20.23	87700	-46.12	20230801	39300	20.23	20230104	87700	-46.12	20230801	39300	20.23	20230104	0.95	Y	393890	500	168 억	2107072	N	N	13850	N	N
64	20231020	101054	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	46950	-950	5	-1.98	1169499700	24880	14.92	47100	47500	46650	62200	33550	47900	47005.61	6.25	-69	-1565	50366	49132	48466	47232	46566	48800	46900	168	14300	500	35440	50	1	33696518	15821	24.28	1.69	12	0.07	1934.00	27737.00	87700	20230801	-46.47	39300	20230104	19.47	87700	-46.47	20230801	39300	19.47	20230104	87700	-46.47	20230801	39300	19.47	20230104	0.95	Y	393890	500	168 억	2107072	N	N	13850	N	N
65	20231020	091051	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	46700	-1200	5	-2.51	340557250	7252	4.35	47100	47150	46700	62200	33550	47900	46960.46	6.25	-69	177	50366	49132	48466	47232	46566	48800	46900	168	14300	500	35440	50	1	33696518	15736	24.15	1.68	12	0.02	1934.00	27737.00	87700	20230801	-46.75	39300	20230104	18.83	87700	-46.75	20230801	39300	18.83	20230104	87700	-46.75	20230801	39300	18.83	20230104	0.95	Y	393890	500	168 억	2107072	N	N	13850	N	N
66	20231019	161051	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	47900	-2500	5	-4.96	8047127900	166138	259.32	49150	49700	47800	65500	35300	50400	48438.56	6.10	0	48087	52466	51432	50766	49732	49066	51100	49400	168	15100	500	37290	50	1	33696518	16141	24.77	1.73	12	0.49	1934.00	27737.00	87700	20230801	-45.38	39300	20230104	21.88	87700	-45.38	20230801	39300	21.88	20230104	87700	-45.38	20230801	39300	21.88	20230104	0.95	Y	393890	500	168 억	2055293	N	N	13850	N	N
67	20231019	151037	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	48000	-2400	5	-4.76	7710949450	159122	248.37	49150	49700	47800	65500	35300	50400	48459.35	6.10	0	48837	52466	51432	50766	49732	49066	51100	49400	168	15100	500	37290	50	1	33696518	16174	24.82	1.73	12	0.47	1934.00	27737.00	87700	20230801	-45.27	39300	20230104	22.14	87700	-45.27	20230801	39300	22.14	20230104	87700	-45.27	20230801	39300	22.14	20230104	0.95	Y	393890	500	168 억	2055293	N	N	12262	N	N
68	20231019	141054	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	48250	-2150	5	-4.27	5984467600	123178	192.26	49150	49700	48000	65500	35300	50400	48583.90	6.10	0	42671	52466	51432	50766	49732	49066	51100	49400	168	15100	500	37290	50	1	33696518	16259	24.95	1.74	12	0.37	1934.00	27737.00	87700	20230801	-44.98	39300	20230104	22.77	87700	-44.98	20230801	39300	22.77	20230104	87700	-44.98	20230801	39300	22.77	20230104	0.95	Y	393890	500	168 억	2055293	N	N	12262	N	N
69	20231019	131044	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	48300	-2100	5	-4.17	4711268150	96826	151.13	49150	49700	48000	65500	35300	50400	48657.06	6.10	0	29409	52466	51432	50766	49732	49066	51100	49400	168	15100	500	37290	50	1	33696518	16275	24.97	1.74	12	0.29	1934.00	27737.00	87700	20230801	-44.93	39300	20230104	22.90	87700	-44.93	20230801	39300	22.90	20230104	87700	-44.93	20230801	39300	22.90	20230104	0.95	Y	393890	500	168 억	2055293	N	N	12262	N	N
70	20231019	121051	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	48300	-2100	5	-4.17	3433755550	70336	109.79	49150	49700	48250	65500	35300	50400	48819.32	6.10	0	14899	52466	51432	50766	49732	49066	51100	49400	168	15100	500	37290	50	1	33696518	16275	24.97	1.74	12	0.21	1934.00	27737.00	87700	20230801	-44.93	39300	20230104	22.90	87700	-44.93	20230801	39300	22.90	20230104	87700	-44.93	20230801	39300	22.90	20230104	0.95	Y	393890	500	168 억	2055293	N	N	12262	N	N
71	20231019	111044	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	48800	-1600	5	-3.17	2271434750	46384	72.40	49150	49700	48600	65500	35300	50400	48970.22	6.10	0	13655	52466	51432	50766	49732	49066	51100	49400	168	15100	500	37290	50	1	33696518	16444	25.23	1.76	12	0.14	1934.00	27737.00	87700	20230801	-44.36	39300	20230104	24.17	87700	-44.36	20230801	39300	24.17	20230104	87700	-44.36	20230801	39300	24.17	20230104	0.95	Y	393890	500	168 억	2055293	N	N	12262	N	N
72	20231019	101039	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	48850	-1550	5	-3.08	1278266050	26071	40.69	49150	49700	48600	65500	35300	50400	49030.19	6.10	0	7369	52466	51432	50766	49732	49066	51100	49400	168	15100	500	37290	50	1	33696518	16461	25.26	1.76	12	0.08	1934.00	27737.00	87700	20230801	-44.30	39300	20230104	24.30	87700	-44.30	20230801	39300	24.30	20230104	87700	-44.30	20230801	39300	24.30	20230104	0.95	Y	393890	500	168 억	2055293	N	N	12262	N	N
73	20231019	091047	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	48800	-1600	5	-3.17	413298250	8450	13.19	49150	49700	48600	65500	35300	50400	48911.04	6.10	0	1243	52466	51432	50766	49732	49066	51100	49400	168	15100	500	37290	50	1	33696518	16444	25.23	1.76	12	0.03	1934.00	27737.00	87700	20230801	-44.36	39300	20230104	24.17	87700	-44.36	20230801	39300	24.17	20230104	87700	-44.36	20230801	39300	24.17	20230104	0.95	Y	393890	500	168 억	2055293	N	N	12262	N	N
74	20231018	161052	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	50400	-1200	5	-2.33	3237539000	63938	84.58	51700	51800	50100	67000	36200	51600	50636.09	6.12	-646	-5495	53066	52332	51366	50632	49666	52700	51000	168	15400	500	38180	100	1	33696518	16983	26.06	1.82	12	0.19	1934.00	27737.00	87700	20230801	-42.53	39300	20230104	28.24	87700	-42.53	20230801	39300	28.24	20230104	87700	-42.53	20230801	39300	28.24	20230104	0.97	Y	393890	500	168 억	2060606	N	N	12262	N	N
75	20231018	151043	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	50300	-1300	5	-2.52	3052258600	60259	79.72	51700	51800	50100	67000	36200	51600	50652.28	6.12	-646	-4552	53066	52332	51366	50632	49666	52700	51000	168	15400	500	38180	100	1	33696518	16949	26.01	1.81	12	0.18	1934.00	27737.00	87700	20230801	-42.65	39300	20230104	27.99	87700	-42.65	20230801	39300	27.99	20230104	87700	-42.65	20230801	39300	27.99	20230104	0.97	Y	393890	500	168 억	2060606	N	N	23236	N	N
76	20231018	141027	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	50200	-1400	5	-2.71	2636179800	51980	68.76	51700	51800	50100	67000	36200	51600	50715.22	6.12	-646	-4438	53066	52332	51366	50632	49666	52700	51000	168	15400	500	38180	100	1	33696518	16916	25.96	1.81	12	0.15	1934.00	27737.00	87700	20230801	-42.76	39300	20230104	27.74	87700	-42.76	20230801	39300	27.74	20230104	87700	-42.76	20230801	39300	27.74	20230104	0.97	Y	393890	500	168 억	2060606	N	N	23236	N	N
77	20231018	131024	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	50300	-1300	5	-2.52	2234922800	44006	58.22	51700	51800	50100	67000	36200	51600	50786.72	6.12	-646	-3955	53066	52332	51366	50632	49666	52700	51000	168	15400	500	38180	100	1	33696518	16949	26.01	1.81	12	0.13	1934.00	27737.00	87700	20230801	-42.65	39300	20230104	27.99	87700	-42.65	20230801	39300	27.99	20230104	87700	-42.65	20230801	39300	27.99	20230104	0.97	Y	393890	500	168 억	2060606	N	N	23236	N	N
78	20231018	121044	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	50700	-900	5	-1.74	1985710400	39071	51.69	51700	51800	50100	67000	36200	51600	50823.07	6.12	-646	-2995	53066	52332	51366	50632	49666	52700	51000	168	15400	500	38180	100	1	33696518	17084	26.22	1.83	12	0.12	1934.00	27737.00	87700	20230801	-42.19	39300	20230104	29.01	87700	-42.19	20230801	39300	29.01	20230104	87700	-42.19	20230801	39300	29.01	20230104	0.97	Y	393890	500	168 억	2060606	N	N	23236	N	N
79	20231018	111036	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	51000	-600	5	-1.16	1838645200	36172	47.85	51700	51800	50100	67000	36200	51600	50830.56	6.12	-646	-3197	53066	52332	51366	50632	49666	52700	51000	168	15400	500	38180	100	1	33696518	17185	26.37	1.84	12	0.11	1934.00	27737.00	87700	20230801	-41.85	39300	20230104	29.77	87700	-41.85	20230801	39300	29.77	20230104	87700	-41.85	20230801	39300	29.77	20230104	0.97	Y	393890	500	168 억	2060606	N	N	23236	N	N
80	20231018	101047	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	50100	-1500	5	-2.91	1395001700	27431	36.29	51700	51800	50100	67000	36200	51600	50854.85	6.12	-646	-2962	53066	52332	51366	50632	49666	52700	51000	168	15400	500	38180	100	1	33696518	16882	25.90	1.81	12	0.08	1934.00	27737.00	87700	20230801	-42.87	39300	20230104	27.48	87700	-42.87	20230801	39300	27.48	20230104	87700	-42.87	20230801	39300	27.48	20230104	0.97	Y	393890	500	168 억	2060606	N	N	23236	N	N
81	20231018	091029	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	51500	-100	5	-0.19	281743200	5486	7.26	51700	51800	50800	67000	36200	51600	51356.63	6.12	-646	-286	53066	52332	51366	50632	49666	52700	51000	168	15400	500	38180	100	1	33696518	17354	26.63	1.86	12	0.02	1934.00	27737.00	87700	20230801	-41.28	39300	20230104	31.04	87700	-41.28	20230801	39300	31.04	20230104	87700	-41.28	20230801	39300	31.04	20230104	0.97	Y	393890	500	168 억	2060606	N	N	23236	N	N
82	20231017	161033	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	51600	1650	2	3.30	3881525650	75451	99.76	50400	52100	50400	64900	35000	49950	51444.34	6.11	0	8195	51183	50566	49783	49166	48383	50175	48775	168	14950	500	36960	100	1	33696518	17387	26.68	1.86	12	0.22	1934.00	27737.00	87700	20230801	-41.16	39300	20230104	31.30	87700	-41.16	20230801	39300	31.30	20230104	87700	-41.16	20230801	39300	31.30	20230104	0.95	Y	393890	500	168 억	2057612	N	N	23236	N	N
83	20231017	151040	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	51900	1950	2	3.90	3690715250	71769	94.89	50400	52100	50400	64900	35000	49950	51424.94	6.11	0	9689	51183	50566	49783	49166	48383	50175	48775	168	14950	500	36960	100	1	33696518	17488	26.84	1.87	12	0.21	1934.00	27737.00	87700	20230801	-40.82	39300	20230104	32.06	87700	-40.82	20230801	39300	32.06	20230104	87700	-40.82	20230801	39300	32.06	20230104	0.95	Y	393890	500	168 억	2057612	N	N	7822	N	N
84	20231017	141043	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	51500	1550	2	3.10	2872623150	55977	74.01	50400	51800	50400	64900	35000	49950	51317.94	6.11	0	11131	51183	50566	49783	49166	48383	50175	48775	168	14950	500	36960	100	1	33696518	17354	26.63	1.86	12	0.17	1934.00	27737.00	87700	20230801	-41.28	39300	20230104	31.04	87700	-41.28	20230801	39300	31.04	20230104	87700	-41.28	20230801	39300	31.04	20230104	0.95	Y	393890	500	168 억	2057612	N	N	7822	N	N
85	20231017	131034	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	51500	1550	2	3.10	2358247650	45989	60.80	50400	51800	50400	64900	35000	49950	51278.54	6.11	0	10039	51183	50566	49783	49166	48383	50175	48775	168	14950	500	36960	100	1	33696518	17354	26.63	1.86	12	0.14	1934.00	27737.00	87700	20230801	-41.28	39300	20230104	31.04	87700	-41.28	20230801	39300	31.04	20230104	87700	-41.28	20230801	39300	31.04	20230104	0.95	Y	393890	500	168 억	2057612	N	N	7822	N	N
86	20231017	121039	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	51100	1150	2	2.30	1987408950	38754	51.24	50400	51800	50400	64900	35000	49950	51282.71	6.11	0	8696	51183	50566	49783	49166	48383	50175	48775	168	14950	500	36960	100	1	33696518	17219	26.42	1.84	12	0.12	1934.00	27737.00	87700	20230801	-41.73	39300	20230104	30.03	87700	-41.73	20230801	39300	30.03	20230104	87700	-41.73	20230801	39300	30.03	20230104	0.95	Y	393890	500	168 억	2057612	N	N	7822	N	N
87	20231017	111028	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	51400	1450	2	2.90	1504820350	29346	38.80	50400	51800	50400	64900	35000	49950	51278.60	6.11	0	5770	51183	50566	49783	49166	48383	50175	48775	168	14950	500	36960	100	1	33696518	17320	26.58	1.85	12	0.09	1934.00	27737.00	87700	20230801	-41.39	39300	20230104	30.79	87700	-41.39	20230801	39300	30.79	20230104	87700	-41.39	20230801	39300	30.79	20230104	0.95	Y	393890	500	168 억	2057612	N	N	7822	N	N
88	20231017	101020	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	51400	1450	2	2.90	799610650	15619	20.65	50400	51800	50400	64900	35000	49950	51194.82	6.11	0	5623	51183	50566	49783	49166	48383	50175	48775	168	14950	500	36960	100	1	33696518	17320	26.58	1.85	12	0.05	1934.00	27737.00	87700	20230801	-41.39	39300	20230104	30.79	87700	-41.39	20230801	39300	30.79	20230104	87700	-41.39	20230801	39300	30.79	20230104	0.95	Y	393890	500	168 억	2057612	N	N	7822	N	N
89	20231017	091033	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	50900	950	2	1.90	178594550	3529	4.67	50400	51000	50400	64900	35000	49950	50607.88	6.11	0	1459	51183	50566	49783	49166	48383	50175	48775	168	14950	500	36960	100	1	33696518	17152	26.32	1.84	12	0.01	1934.00	27737.00	87700	20230801	-41.96	39300	20230104	29.52	87700	-41.96	20230801	39300	29.52	20230104	87700	-41.96	20230801	39300	29.52	20230104	0.95	Y	393890	500	168 억	2057612	N	N	7822	N	N
90	20231016	161030	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	49950	-1050	5	-2.06	3741177850	75547	100.41	50400	50400	49000	66300	35700	51000	49520.85	6.16	0	-15079	53266	52132	51166	50032	49066	51650	49550	168	15300	500	37740	50	1	33696518	16831	25.83	1.80	12	0.22	1934.00	27737.00	87700	20230801	-43.04	39300	20230104	27.10	87700	-43.04	20230801	39300	27.10	20230104	87700	-43.04	20230801	39300	27.10	20230104	0.95	Y	393890	500	168 억	2077284	N	N	7822	N	N
91	20231016	151030	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	49850	-1150	5	-2.25	3359828600	67900	90.24	50400	50400	49000	66300	35700	51000	49481.90	6.16	0	-11137	53266	52132	51166	50032	49066	51650	49550	168	15300	500	37740	50	1	33696518	16798	25.78	1.80	12	0.20	1934.00	27737.00	87700	20230801	-43.16	39300	20230104	26.84	87700	-43.16	20230801	39300	26.84	20230104	87700	-43.16	20230801	39300	26.84	20230104	0.95	Y	393890	500	168 억	2077284	N	N	14902	N	N
92	20231016	141032	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	49300	-1700	5	-3.33	2528421300	51117	67.94	50400	50400	49000	66300	35700	51000	49463.26	6.16	0	-8549	53266	52132	51166	50032	49066	51650	49550	168	15300	500	37740	50	1	33696518	16612	25.49	1.78	12	0.15	1934.00	27737.00	87700	20230801	-43.79	39300	20230104	25.45	87700	-43.79	20230801	39300	25.45	20230104	87700	-43.79	20230801	39300	25.45	20230104	0.95	Y	393890	500	168 억	2077284	N	N	14902	N	N
93	20231016	131024	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	49350	-1650	5	-3.24	2110514600	42647	56.68	50400	50400	49000	66300	35700	51000	49487.82	6.16	0	-10025	53266	52132	51166	50032	49066	51650	49550	168	15300	500	37740	50	1	33696518	16629	25.52	1.78	12	0.13	1934.00	27737.00	87700	20230801	-43.73	39300	20230104	25.57	87700	-43.73	20230801	39300	25.57	20230104	87700	-43.73	20230801	39300	25.57	20230104	0.95	Y	393890	500	168 억	2077284	N	N	14902	N	N
94	20231016	121025	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	49200	-1800	5	-3.53	1900463000	38395	51.03	50400	50400	49000	66300	35700	51000	49497.47	6.16	0	-9948	53266	52132	51166	50032	49066	51650	49550	168	15300	500	37740	50	1	33696518	16579	25.44	1.77	12	0.11	1934.00	27737.00	87700	20230801	-43.90	39300	20230104	25.19	87700	-43.90	20230801	39300	25.19	20230104	87700	-43.90	20230801	39300	25.19	20230104	0.95	Y	393890	500	168 억	2077284	N	N	14902	N	N
95	20231016	111019	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	49400	-1600	5	-3.14	1387079450	27972	37.18	50400	50400	49150	66300	35700	51000	49587.89	6.16	0	-8840	53266	52132	51166	50032	49066	51650	49550	168	15300	500	37740	50	1	33696518	16646	25.54	1.78	12	0.08	1934.00	27737.00	87700	20230801	-43.67	39300	20230104	25.70	87700	-43.67	20230801	39300	25.70	20230104	87700	-43.67	20230801	39300	25.70	20230104	0.95	Y	393890	500	168 억	2077284	N	N	14902	N	N
96	20231016	101012	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	49850	-1150	5	-2.25	961145100	19376	25.75	50400	50400	49150	66300	35700	51000	49604.57	6.16	0	-4688	53266	52132	51166	50032	49066	51650	49550	168	15300	500	37740	50	1	33696518	16798	25.78	1.80	12	0.06	1934.00	27737.00	87700	20230801	-43.16	39300	20230104	26.84	87700	-43.16	20230801	39300	26.84	20230104	87700	-43.16	20230801	39300	26.84	20230104	0.95	Y	393890	500	168 억	2077284	N	N	14902	N	N
97	20231016	091015	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	49700	-1300	5	-2.55	338595950	6830	9.08	50400	50400	49150	66300	35700	51000	49573.77	6.16	0	-3331	53266	52132	51166	50032	49066	51650	49550	168	15300	500	37740	50	1	33696518	16747	25.70	1.79	12	0.02	1934.00	27737.00	87700	20230801	-43.33	39300	20230104	26.46	87700	-43.33	20230801	39300	26.46	20230104	87700	-43.33	20230801	39300	26.46	20230104	0.95	Y	393890	500	168 억	2077284	N	N	14902	N	N
98	20231012	161049	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	52300	1000	2	1.95	9160073500	173984	194.87	52200	53600	51700	66600	36000	51300	52649.14	6.27	0	-91101	52433	51866	51333	50766	50233	52150	51050	168	15300	500	37960	100	1	33696518	17623	27.04	1.89	12	0.52	1934.00	27737.00	87700	20230801	-40.36	39300	20230104	33.08	87700	-40.36	20230801	39300	33.08	20230104	87700	-40.36	20230801	39300	33.08	20230104	0.95	Y	393890	500	168 억	2112307	N	N	9335	N	N
99	20231012	151023	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	52800	1500	2	2.92	8539263100	162142	181.61	52200	53600	51700	66600	36000	51300	52665.34	6.27	0	-84010	52433	51866	51333	50766	50233	52150	51050	168	15300	500	37960	100	1	33696518	17792	27.30	1.90	12	0.48	1934.00	27737.00	87700	20230801	-39.79	39300	20230104	34.35	87700	-39.79	20230801	39300	34.35	20230104	87700	-39.79	20230801	39300	34.35	20230104	0.95	Y	393890	500	168 억	2112307	N	N	24828	N	N
100	20231012	141025	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	52400	1100	2	2.14	7002153400	132790	148.73	52200	53600	51700	66600	36000	51300	52731.03	6.27	0	-64024	52433	51866	51333	50766	50233	52150	51050	168	15300	500	37960	100	1	33696518	17657	27.09	1.89	12	0.39	1934.00	27737.00	87700	20230801	-40.25	39300	20230104	33.33	87700	-40.25	20230801	39300	33.33	20230104	87700	-40.25	20230801	39300	33.33	20230104	0.95	Y	393890	500	168 억	2112307	N	N	24828	N	N
101	20231012	131025	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	52100	800	2	1.56	5339149200	101219	113.37	52200	53600	51700	66600	36000	51300	52748.49	6.27	0	-44918	52433	51866	51333	50766	50233	52150	51050	168	15300	500	37960	100	1	33696518	17556	26.94	1.88	12	0.30	1934.00	27737.00	87700	20230801	-40.59	39300	20230104	32.57	87700	-40.59	20230801	39300	32.57	20230104	87700	-40.59	20230801	39300	32.57	20230104	0.95	Y	393890	500	168 억	2112307	N	N	24828	N	N
102	20231012	121036	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	52900	1600	2	3.12	3938900800	74526	83.47	52200	53600	51700	66600	36000	51300	52852.71	6.27	0	-26833	52433	51866	51333	50766	50233	52150	51050	168	15300	500	37960	100	1	33696518	17825	27.35	1.91	12	0.22	1934.00	27737.00	87700	20230801	-39.68	39300	20230104	34.61	87700	-39.68	20230801	39300	34.61	20230104	87700	-39.68	20230801	39300	34.61	20230104	0.95	Y	393890	500	168 억	2112307	N	N	24828	N	N
103	20231012	111034	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	53000	1700	2	3.31	2640915700	50112	56.13	52200	53100	51700	66600	36000	51300	52700.27	6.27	0	-16027	52433	51866	51333	50766	50233	52150	51050	168	15300	500	37960	100	1	33696518	17859	27.40	1.91	12	0.15	1934.00	27737.00	87700	20230801	-39.57	39300	20230104	34.86	87700	-39.57	20230801	39300	34.86	20230104	87700	-39.57	20230801	39300	34.86	20230104	0.95	Y	393890	500	168 억	2112307	N	N	24828	N	N
104	20231012	101026	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	52800	1500	2	2.92	1642432100	31216	34.96	52200	53100	51700	66600	36000	51300	52615.07	6.27	0	-8808	52433	51866	51333	50766	50233	52150	51050	168	15300	500	37960	100	1	33696518	17792	27.30	1.90	12	0.09	1934.00	27737.00	87700	20230801	-39.79	39300	20230104	34.35	87700	-39.79	20230801	39300	34.35	20230104	87700	-39.79	20230801	39300	34.35	20230104	0.95	Y	393890	500	168 억	2112307	N	N	24828	N	N
105	20231012	091034	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	52800	1500	2	2.92	324903800	6205	6.95	52200	52900	51700	66600	36000	51300	52361.61	6.27	0	-482	52433	51866	51333	50766	50233	52150	51050	168	15300	500	37960	100	1	33696518	17792	27.30	1.90	12	0.02	1934.00	27737.00	87700	20230801	-39.79	39300	20230104	34.35	87700	-39.79	20230801	39300	34.35	20230104	87700	-39.79	20230801	39300	34.35	20230104	0.95	Y	393890	500	168 억	2112307	N	N	24828	N	N
106	20231011	161021	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	51300	700	2	1.38	4553257100	88656	91.66	51100	51900	50800	65700	35500	50600	51358.71	6.36	0	-10149	53533	52066	51033	49566	48533	51550	49050	168	15100	500	37440	100	1	33696518	17286	26.53	1.85	12	0.26	1934.00	27737.00	87700	20230801	-41.51	39300	20230104	30.53	87700	-41.51	20230801	39300	30.53	20230104	87700	-41.51	20230801	39300	30.53	20230104	0.97	Y	393890	500	168 억	2144663	N	N	24828	N	N
107	20231011	151027	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	51200	600	2	1.19	4101756100	79827	82.53	51100	51900	50800	65700	35500	50600	51383.07	6.36	0	-11865	53533	52066	51033	49566	48533	51550	49050	168	15100	500	37440	100	1	33696518	17253	26.47	1.85	12	0.24	1934.00	27737.00	87700	20230801	-41.62	39300	20230104	30.28	87700	-41.62	20230801	39300	30.28	20230104	87700	-41.62	20230801	39300	30.28	20230104	0.97	Y	393890	500	168 억	2144663	N	N	11119	N	N
108	20231011	141030	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	51200	600	2	1.19	3208091800	62428	64.54	51100	51900	50800	65700	35500	50600	51388.67	6.36	0	-4667	53533	52066	51033	49566	48533	51550	49050	168	15100	500	37440	100	1	33696518	17253	26.47	1.85	12	0.19	1934.00	27737.00	87700	20230801	-41.62	39300	20230104	30.28	87700	-41.62	20230801	39300	30.28	20230104	87700	-41.62	20230801	39300	30.28	20230104	0.97	Y	393890	500	168 억	2144663	N	N	11119	N	N
109	20231011	131018	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	51500	900	2	1.78	2522690800	49101	50.76	51100	51900	50800	65700	35500	50600	51377.58	6.36	0	-4097	53533	52066	51033	49566	48533	51550	49050	168	15100	500	37440	100	1	33696518	17354	26.63	1.86	12	0.15	1934.00	27737.00	87700	20230801	-41.28	39300	20230104	31.04	87700	-41.28	20230801	39300	31.04	20230104	87700	-41.28	20230801	39300	31.04	20230104	0.97	Y	393890	500	168 억	2144663	N	N	11119	N	N
110	20231011	121038	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	51300	700	2	1.38	2028942200	39512	40.85	51100	51900	50800	65700	35500	50600	51350.03	6.36	0	-2813	53533	52066	51033	49566	48533	51550	49050	168	15100	500	37440	100	1	33696518	17286	26.53	1.85	12	0.12	1934.00	27737.00	87700	20230801	-41.51	39300	20230104	30.53	87700	-41.51	20230801	39300	30.53	20230104	87700	-41.51	20230801	39300	30.53	20230104	0.97	Y	393890	500	168 억	2144663	N	N	11119	N	N
111	20231011	111031	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	51300	700	2	1.38	1546064200	30125	31.14	51100	51900	50800	65700	35500	50600	51321.63	6.36	0	-1359	53533	52066	51033	49566	48533	51550	49050	168	15100	500	37440	100	1	33696518	17286	26.53	1.85	12	0.09	1934.00	27737.00	87700	20230801	-41.51	39300	20230104	30.53	87700	-41.51	20230801	39300	30.53	20230104	87700	-41.51	20230801	39300	30.53	20230104	0.97	Y	393890	500	168 억	2144663	N	N	11119	N	N
112	20231011	101025	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	51200	600	2	1.19	954884200	18590	19.22	51100	51900	50800	65700	35500	50600	51365.48	6.36	0	-851	53533	52066	51033	49566	48533	51550	49050	168	15100	500	37440	100	1	33696518	17253	26.47	1.85	12	0.06	1934.00	27737.00	87700	20230801	-41.62	39300	20230104	30.28	87700	-41.62	20230801	39300	30.28	20230104	87700	-41.62	20230801	39300	30.28	20230104	0.97	Y	393890	500	168 억	2144663	N	N	11119	N	N
113	20231011	091027	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	51100	500	2	0.99	299774100	5870	6.07	51100	51400	50800	65700	35500	50600	51068.84	6.36	0	798	53533	52066	51033	49566	48533	51550	49050	168	15100	500	37440	100	1	33696518	17219	26.42	1.84	12	0.02	1934.00	27737.00	87700	20230801	-41.73	39300	20230104	30.03	87700	-41.73	20230801	39300	30.03	20230104	87700	-41.73	20230801	39300	30.03	20230104	0.97	Y	393890	500	168 억	2144663	N	N	11119	N	N
114	20231010	161632	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	50600	-200	5	-0.39	4934573400	96612	150.10	51300	52500	50000	66000	35600	50800	51077.21	6.27	-277	2096	52466	51632	51166	50332	49866	52050	50750	168	15200	500	37590	100	1	33696518	17050	26.16	1.82	12	0.29	1934.00	27737.00	87700	20230801	-42.30	39300	20230104	28.75	87700	-42.30	20230801	39300	28.75	20230104	87700	-42.30	20230801	39300	28.75	20230104	1.00	Y	393890	500	168 억	2112109	N	N	11119	N	N
115	20231010	151013	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	50500	-300	5	-0.59	4450659700	87035	135.22	51300	52500	50000	66000	35600	50800	51136.46	6.27	-277	5726	52466	51632	51166	50332	49866	52050	50750	168	15200	500	37590	100	1	33696518	17017	26.11	1.82	12	0.26	1934.00	27737.00	87700	20230801	-42.42	39300	20230104	28.50	87700	-42.42	20230801	39300	28.50	20230104	87700	-42.42	20230801	39300	28.50	20230104	1.00	Y	393890	500	168 억	2112109	N	N	7991	N	N
116	20231010	141020	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	51000	200	2	0.39	3347151400	65193	101.29	51300	52500	50000	66000	35600	50800	51342.24	6.27	-277	7799	52466	51632	51166	50332	49866	52050	50750	168	15200	500	37590	100	1	33696518	17185	26.37	1.84	12	0.19	1934.00	27737.00	87700	20230801	-41.85	39300	20230104	29.77	87700	-41.85	20230801	39300	29.77	20230104	87700	-41.85	20230801	39300	29.77	20230104	1.00	Y	393890	500	168 억	2112109	N	N	7991	N	N
117	20231010	131013	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	50400	-400	5	-0.79	2548920900	49548	76.98	51300	52500	50000	66000	35600	50800	51443.54	6.27	-277	7948	52466	51632	51166	50332	49866	52050	50750	168	15200	500	37590	100	1	33696518	16983	26.06	1.82	12	0.15	1934.00	27737.00	87700	20230801	-42.53	39300	20230104	28.24	87700	-42.53	20230801	39300	28.24	20230104	87700	-42.53	20230801	39300	28.24	20230104	1.00	Y	393890	500	168 억	2112109	N	N	7991	N	N
118	20231010	121010	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	50800	0	3	0.00	2215244200	42931	66.70	51300	52500	50300	66000	35600	50800	51600.22	6.27	-277	5773	52466	51632	51166	50332	49866	52050	50750	168	15200	500	37590	100	1	33696518	17118	26.27	1.83	12	0.13	1934.00	27737.00	87700	20230801	-42.08	39300	20230104	29.26	87700	-42.08	20230801	39300	29.26	20230104	87700	-42.08	20230801	39300	29.26	20230104	1.00	Y	393890	500	168 억	2112109	N	N	7991	N	N
119	20231010	110951	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	50700	-100	5	-0.20	1881591300	36350	56.47	51300	52500	50700	66000	35600	50800	51763.33	6.27	-277	3404	52466	51632	51166	50332	49866	52050	50750	168	15200	500	37590	100	1	33696518	17084	26.22	1.83	12	0.11	1934.00	27737.00	87700	20230801	-42.19	39300	20230104	29.01	87700	-42.19	20230801	39300	29.01	20230104	87700	-42.19	20230801	39300	29.01	20230104	1.00	Y	393890	500	168 억	2112109	N	N	7991	N	N
120	20231010	101002	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	51400	600	2	1.18	1422071000	27417	42.60	51300	52500	50900	66000	35600	50800	51868.45	6.27	-277	-112	52466	51632	51166	50332	49866	52050	50750	168	15200	500	37590	100	1	33696518	17320	26.58	1.85	12	0.08	1934.00	27737.00	87700	20230801	-41.39	39300	20230104	30.79	87700	-41.39	20230801	39300	30.79	20230104	87700	-41.39	20230801	39300	30.79	20230104	1.00	Y	393890	500	168 억	2112109	N	N	7991	N	N
121	20231010	090956	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	51900	1100	2	2.17	647370600	12451	19.34	51300	52500	51300	66000	35600	50800	51994.04	6.27	-277	-4379	52466	51632	51166	50332	49866	52050	50750	168	15200	500	37590	100	1	33696518	17488	26.84	1.87	12	0.04	1934.00	27737.00	87700	20230801	-40.82	39300	20230104	32.06	87700	-40.82	20230801	39300	32.06	20230104	87700	-40.82	20230801	39300	32.06	20230104	1.00	Y	393890	500	168 억	2112109	N	N	7991	N	N
122	20231006	161004	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	50800	0	3	0.00	3286436100	64290	50.95	50700	52000	50700	66000	35600	50800	51119.36	6.10	115	-29121	53833	52316	50783	49266	47733	53075	50025	168	15200	500	37590	100	1	33696518	17118	26.27	1.83	12	0.19	1934.00	27737.00	87700	20230801	-42.08	39300	20230104	29.26	87700	-42.08	20230801	39300	29.26	20230104	87700	-42.08	20230801	39300	29.26	20230104	1.02	Y	393890	500	168 억	2055149	N	N	7991	N	N
123	20231006	150949	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	51000	200	2	0.39	3105207700	60723	48.12	50700	52000	50700	66000	35600	50800	51137.27	6.10	115	-26988	53833	52316	50783	49266	47733	53075	50025	168	15200	500	37590	100	1	33696518	17185	26.37	1.84	12	0.18	1934.00	27737.00	87700	20230801	-41.85	39300	20230104	29.77	87700	-41.85	20230801	39300	29.77	20230104	87700	-41.85	20230801	39300	29.77	20230104	1.02	Y	393890	500	168 억	2055149	N	N	13108	N	N
124	20231006	140952	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	50900	100	2	0.20	2559222000	50014	39.64	50700	52000	50700	66000	35600	50800	51170.13	6.10	115	-20186	53833	52316	50783	49266	47733	53075	50025	168	15200	500	37590	100	1	33696518	17152	26.32	1.84	12	0.15	1934.00	27737.00	87700	20230801	-41.96	39300	20230104	29.52	87700	-41.96	20230801	39300	29.52	20230104	87700	-41.96	20230801	39300	29.52	20230104	1.02	Y	393890	500	168 억	2055149	N	N	13108	N	N
125	20231006	130940	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	51100	300	2	0.59	2200610500	42980	34.06	50700	52000	50700	66000	35600	50800	51200.82	6.10	115	-16916	53833	52316	50783	49266	47733	53075	50025	168	15200	500	37590	100	1	33696518	17219	26.42	1.84	12	0.13	1934.00	27737.00	87700	20230801	-41.73	39300	20230104	30.03	87700	-41.73	20230801	39300	30.03	20230104	87700	-41.73	20230801	39300	30.03	20230104	1.02	Y	393890	500	168 억	2055149	N	N	13108	N	N
126	20231006	120940	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	50800	0	3	0.00	1862110800	36348	28.81	50700	52000	50700	66000	35600	50800	51230.10	6.10	115	-13820	53833	52316	50783	49266	47733	53075	50025	168	15200	500	37590	100	1	33696518	17118	26.27	1.83	12	0.11	1934.00	27737.00	87700	20230801	-42.08	39300	20230104	29.26	87700	-42.08	20230801	39300	29.26	20230104	87700	-42.08	20230801	39300	29.26	20230104	1.02	Y	393890	500	168 억	2055149	N	N	13108	N	N
127	20231006	110931	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	50900	100	2	0.20	1535640000	29943	23.73	50700	52000	50700	66000	35600	50800	51285.47	6.10	115	-10424	53833	52316	50783	49266	47733	53075	50025	168	15200	500	37590	100	1	33696518	17152	26.32	1.84	12	0.09	1934.00	27737.00	87700	20230801	-41.96	39300	20230104	29.52	87700	-41.96	20230801	39300	29.52	20230104	87700	-41.96	20230801	39300	29.52	20230104	1.02	Y	393890	500	168 억	2055149	N	N	13108	N	N
128	20231006	100939	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	51400	600	2	1.18	974425500	18969	15.03	50700	52000	50700	66000	35600	50800	51369.43	6.10	115	-3920	53833	52316	50783	49266	47733	53075	50025	168	15200	500	37590	100	1	33696518	17320	26.58	1.85	12	0.06	1934.00	27737.00	87700	20230801	-41.39	39300	20230104	30.79	87700	-41.39	20230801	39300	30.79	20230104	87700	-41.39	20230801	39300	30.79	20230104	1.02	Y	393890	500	168 억	2055149	N	N	13108	N	N
129	20231006	090931	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	51500	700	2	1.38	180916200	3523	2.79	50700	51800	50700	66000	35600	50800	51353.20	6.10	115	-868	53833	52316	50783	49266	47733	53075	50025	168	15200	500	37590	100	1	33696518	17354	26.63	1.86	12	0.01	1934.00	27737.00	87700	20230801	-41.28	39300	20230104	31.04	87700	-41.28	20230801	39300	31.04	20230104	87700	-41.28	20230801	39300	31.04	20230104	1.02	Y	393890	500	168 억	2055149	N	N	13108	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History