KissMeData/393890/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	161345	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17220	350	2	2.07	3637156190	216078	84.11	16510	17390	16160	21900	11810	16870	16832.00	12.83	0	51497	18276	17572	17196	16492	16116	17385	16305	168	5030	500	12140	10	1	33696518	5803	10.82	0.58	12	0.64	1591.00	29689.00	54200	20231218	-68.23	15390	20241025	11.89	49950	-65.53	20240108	15390	11.89	20241025	54200	-68.23	20231218	15390	11.89	20241025	2.11	N	393890	500	168 억	4322279	N	N	420	N	N
3	20241031	151407	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17160	290	2	1.72	3514734520	208964	81.34	16510	17390	16160	21900	11810	16870	16819.81	12.83	0	47305	18276	17572	17196	16492	16116	17385	16305	168	5030	500	12140	10	1	33696518	5782	10.79	0.58	12	0.62	1591.00	29689.00	54200	20231218	-68.34	15390	20241025	11.50	49950	-65.65	20240108	15390	11.50	20241025	54200	-68.34	20231218	15390	11.50	20241025	2.11	N	393890	500	168 억	4322279	N	N	4176	N	N
4	20241031	141405	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17250	380	2	2.25	3045462170	181713	70.73	16510	17390	16160	21900	11810	16870	16759.74	12.83	0	38325	18276	17572	17196	16492	16116	17385	16305	168	5030	500	12140	10	1	33696518	5813	10.84	0.58	12	0.54	1591.00	29689.00	54200	20231218	-68.17	15390	20241025	12.09	49950	-65.47	20240108	15390	12.09	20241025	54200	-68.17	20231218	15390	12.09	20241025	2.11	N	393890	500	168 억	4322279	N	N	4176	N	N
5	20241031	131407	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17090	220	2	1.30	2435779370	146342	56.96	16510	17110	16160	21900	11810	16870	16644.43	12.83	0	21009	18276	17572	17196	16492	16116	17385	16305	168	5030	500	12140	10	1	33696518	5759	10.74	0.58	12	0.43	1591.00	29689.00	54200	20231218	-68.47	15390	20241025	11.05	49950	-65.79	20240108	15390	11.05	20241025	54200	-68.47	20231218	15390	11.05	20241025	2.11	N	393890	500	168 억	4322279	N	N	4176	N	N
6	20241031	121402	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17000	130	2	0.77	2250598650	135482	52.74	16510	17110	16160	21900	11810	16870	16611.79	12.83	0	16426	18276	17572	17196	16492	16116	17385	16305	168	5030	500	12140	10	1	33696518	5728	10.69	0.57	12	0.40	1591.00	29689.00	54200	20231218	-68.63	15390	20241025	10.46	49950	-65.97	20240108	15390	10.46	20241025	54200	-68.63	20231218	15390	10.46	20241025	2.11	N	393890	500	168 억	4322279	N	N	4176	N	N
7	20241031	111402	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17060	190	2	1.13	1910525180	115513	44.96	16510	17070	16160	21900	11810	16870	16539.48	12.83	0	8059	18276	17572	17196	16492	16116	17385	16305	168	5030	500	12140	10	1	33696518	5749	10.72	0.57	12	0.34	1591.00	29689.00	54200	20231218	-68.52	15390	20241025	10.85	49950	-65.85	20240108	15390	10.85	20241025	54200	-68.52	20231218	15390	10.85	20241025	2.11	N	393890	500	168 억	4322279	N	N	4176	N	N
8	20241031	101404	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16560	-310	5	-1.84	1251802560	76548	29.80	16510	16770	16160	21900	11810	16870	16353.17	12.83	0	-761	18276	17572	17196	16492	16116	17385	16305	168	5030	500	12140	10	1	33696518	5580	10.41	0.56	12	0.23	1591.00	29689.00	54200	20231218	-69.45	15390	20241025	7.60	49950	-66.85	20240108	15390	7.60	20241025	54200	-69.45	20231218	15390	7.60	20241025	2.11	N	393890	500	168 억	4322279	N	N	4176	N	N
9	20241031	091402	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16240	-630	5	-3.73	564161480	34567	13.45	16510	16770	16160	21900	11810	16870	16320.81	12.83	0	-4928	18276	17572	17196	16492	16116	17385	16305	168	5030	500	12140	10	1	33696518	5472	10.21	0.55	12	0.10	1591.00	29689.00	54200	20231218	-70.04	15390	20241025	5.52	49950	-67.49	20240108	15390	5.52	20241025	54200	-70.04	20231218	15390	5.52	20241025	2.11	N	393890	500	168 억	4322279	N	N	4176	N	N
10	20241030	161356	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16870	-1190	5	-6.59	4407344990	255147	64.01	17810	17900	16820	23450	12650	18060	17276.18	13.04	0	-36897	18713	18386	17803	17476	16893	18515	17605	168	5390	500	13000	10	1	33696518	5685	10.60	0.57	12	0.76	1591.00	29689.00	54200	20231218	-68.87	15390	20241025	9.62	49950	-66.23	20240108	15390	9.62	20241025	54200	-68.87	20231218	15390	9.62	20241025	2.19	N	393890	500	168 억	4393673	N	N	4176	N	N
11	20241030	151431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16880	-1180	5	-6.53	4229037390	244581	61.36	17810	17900	16820	23450	12650	18060	17289.35	13.04	0	-36514	18713	18386	17803	17476	16893	18515	17605	168	5390	500	13000	10	1	33696518	5688	10.61	0.57	12	0.73	1591.00	29689.00	54200	20231218	-68.86	15390	20241025	9.68	49950	-66.21	20240108	15390	9.68	20241025	54200	-68.86	20231218	15390	9.68	20241025	2.19	N	393890	500	168 억	4393673	N	N	209	N	N
12	20241030	141406	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16930	-1130	5	-6.26	3526047760	202968	50.92	17810	17900	16910	23450	12650	18060	17370.71	13.04	0	-37937	18713	18386	17803	17476	16893	18515	17605	168	5390	500	13000	10	1	33696518	5705	10.64	0.57	12	0.60	1591.00	29689.00	54200	20231218	-68.76	15390	20241025	10.01	49950	-66.11	20240108	15390	10.01	20241025	54200	-68.76	20231218	15390	10.01	20241025	2.19	N	393890	500	168 억	4393673	N	N	209	N	N
13	20241030	131413	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17070	-990	5	-5.48	2930273130	167919	42.13	17810	17900	17040	23450	12650	18060	17448.67	13.04	0	-34496	18713	18386	17803	17476	16893	18515	17605	168	5390	500	13000	10	1	33696518	5752	10.73	0.57	12	0.50	1591.00	29689.00	54200	20231218	-68.51	15390	20241025	10.92	49950	-65.83	20240108	15390	10.92	20241025	54200	-68.51	20231218	15390	10.92	20241025	2.19	N	393890	500	168 억	4393673	N	N	209	N	N
14	20241030	121431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17140	-920	5	-5.09	2343010930	133618	33.52	17810	17900	17130	23450	12650	18060	17533.15	13.04	0	-31606	18713	18386	17803	17476	16893	18515	17605	168	5390	500	13000	10	1	33696518	5776	10.77	0.58	12	0.40	1591.00	29689.00	54200	20231218	-68.38	15390	20241025	11.37	49950	-65.69	20240108	15390	11.37	20241025	54200	-68.38	20231218	15390	11.37	20241025	2.19	N	393890	500	168 억	4393673	N	N	209	N	N
15	20241030	111408	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17450	-610	5	-3.38	1613504780	91481	22.95	17810	17900	17430	23450	12650	18060	17635.25	13.04	0	-17926	18713	18386	17803	17476	16893	18515	17605	168	5390	500	13000	10	1	33696518	5880	10.97	0.59	12	0.27	1591.00	29689.00	54200	20231218	-67.80	15390	20241025	13.39	49950	-65.07	20240108	15390	13.39	20241025	54200	-67.80	20231218	15390	13.39	20241025	2.19	N	393890	500	168 억	4393673	N	N	209	N	N
16	20241030	101358	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17460	-600	5	-3.32	1288208870	72860	18.28	17810	17900	17430	23450	12650	18060	17677.95	13.04	0	-14826	18713	18386	17803	17476	16893	18515	17605	168	5390	500	13000	10	1	33696518	5883	10.97	0.59	12	0.22	1591.00	29689.00	54200	20231218	-67.79	15390	20241025	13.45	49950	-65.05	20240108	15390	13.45	20241025	54200	-67.79	20231218	15390	13.45	20241025	2.19	N	393890	500	168 억	4393673	N	N	209	N	N
17	20241030	091406	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17850	-210	5	-1.16	387639240	21844	5.48	17810	17880	17610	23450	12650	18060	17738.35	13.04	0	-1451	18713	18386	17803	17476	16893	18515	17605	168	5390	500	13000	10	1	33696518	6015	11.22	0.60	12	0.06	1591.00	29689.00	54200	20231218	-67.07	15390	20241025	15.98	49950	-64.26	20240108	15390	15.98	20241025	54200	-67.07	20231218	15390	15.98	20241025	2.19	N	393890	500	168 억	4393673	N	N	209	N	N
18	20241029	161313	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18060	180	2	1.01	7039037090	396982	45.69	18060	18130	17220	23200	12520	17880	17730.34	13.26	23	-7192	19780	18830	17240	16290	14700	19305	16765	168	5320	500	12870	10	1	33696518	6086	11.35	0.61	12	1.18	1591.00	29689.00	54200	20231218	-66.68	15390	20241025	17.35	49950	-63.84	20240108	15390	17.35	20241025	54200	-66.68	20231218	15390	17.35	20241025	2.19	N	393890	500	168 억	4469679	N	N	209	N	N
19	20241029	151334	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17930	50	2	0.28	6779544580	382583	44.03	18060	18130	17220	23200	12520	17880	17719.75	13.26	23	-8962	19780	18830	17240	16290	14700	19305	16765	168	5320	500	12870	10	1	33696518	6042	11.27	0.60	12	1.14	1591.00	29689.00	54200	20231218	-66.92	15390	20241025	16.50	49950	-64.10	20240108	15390	16.50	20241025	54200	-66.92	20231218	15390	16.50	20241025	2.19	N	393890	500	168 억	4469679	N	N	650	N	N
20	20241029	141137	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17670	-210	5	-1.17	5758138260	325319	37.44	18060	18130	17220	23200	12520	17880	17699.05	13.26	23	-12368	19780	18830	17240	16290	14700	19305	16765	168	5320	500	12870	10	1	33696518	5954	11.11	0.60	12	0.97	1591.00	29689.00	54200	20231218	-67.40	15390	20241025	14.81	49950	-64.62	20240108	15390	14.81	20241025	54200	-67.40	20231218	15390	14.81	20241025	2.19	N	393890	500	168 억	4469679	N	N	650	N	N
21	20241029	131323	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17340	-540	5	-3.02	4885211860	275683	31.73	18060	18130	17310	23200	12520	17880	17719.42	13.26	23	-24350	19780	18830	17240	16290	14700	19305	16765	168	5320	500	12870	10	1	33696518	5843	10.90	0.58	12	0.82	1591.00	29689.00	54200	20231218	-68.01	15390	20241025	12.67	49950	-65.29	20240108	15390	12.67	20241025	54200	-68.01	20231218	15390	12.67	20241025	2.19	N	393890	500	168 억	4469679	N	N	650	N	N
22	20241029	121323	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17430	-450	5	-2.52	4436714110	249897	28.76	18060	18130	17380	23200	12520	17880	17753.32	13.26	23	-17384	19780	18830	17240	16290	14700	19305	16765	168	5320	500	12870	10	1	33696518	5873	10.96	0.59	12	0.74	1591.00	29689.00	54200	20231218	-67.84	15390	20241025	13.26	49950	-65.11	20240108	15390	13.26	20241025	54200	-67.84	20231218	15390	13.26	20241025	2.19	N	393890	500	168 억	4469679	N	N	650	N	N
23	20241029	111345	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17530	-350	5	-1.96	4107029260	231038	26.59	18060	18130	17410	23200	12520	17880	17775.67	13.26	23	-16102	19780	18830	17240	16290	14700	19305	16765	168	5320	500	12870	10	1	33696518	5907	11.02	0.59	12	0.69	1591.00	29689.00	54200	20231218	-67.66	15390	20241025	13.91	49950	-64.90	20240108	15390	13.91	20241025	54200	-67.66	20231218	15390	13.91	20241025	2.19	N	393890	500	168 억	4469679	N	N	650	N	N
24	20241029	101320	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17640	-240	5	-1.34	3463838670	194316	22.36	18060	18130	17540	23200	12520	17880	17825.33	13.26	23	-18014	19780	18830	17240	16290	14700	19305	16765	168	5320	500	12870	10	1	33696518	5944	11.09	0.59	12	0.58	1591.00	29689.00	54200	20231218	-67.45	15390	20241025	14.62	49950	-64.68	20240108	15390	14.62	20241025	54200	-67.45	20231218	15390	14.62	20241025	2.19	N	393890	500	168 억	4469679	N	N	650	N	N
25	20241028	161306	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17880	2370	2	15.28	14967525170	862802	668.69	15650	18190	15650	20150	10860	15510	17346.77	13.13	0	225163	16376	15942	15666	15232	14956	15805	15095	168	4640	500	11160	10	1	33696518	6025	11.24	0.60	12	2.56	1591.00	29689.00	54200	20231218	-67.01	15390	20241025	16.18	49950	-64.20	20240108	15390	16.18	20241025	54200	-67.01	20231218	15390	16.18	20241025	2.16	N	393890	500	168 억	4423284	N	N	650	N	N
26	20241028	151318	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17950	2440	2	15.73	14455618220	834200	646.53	15650	18190	15650	20150	10860	15510	17328.73	13.13	0	221444	16376	15942	15666	15232	14956	15805	15095	168	4640	500	11160	10	1	33696518	6049	11.28	0.60	12	2.48	1591.00	29689.00	54200	20231218	-66.88	15390	20241025	16.63	49950	-64.06	20240108	15390	16.63	20241025	54200	-66.88	20231218	15390	16.63	20241025	2.16	N	393890	500	168 억	4423284	N	N	3	N	N
27	20241028	141321	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17840	2330	2	15.02	12590322940	730313	566.01	15650	18190	15650	20150	10860	15510	17239.63	13.13	0	191228	16376	15942	15666	15232	14956	15805	15095	168	4640	500	11160	10	1	33696518	6011	11.21	0.60	12	2.17	1591.00	29689.00	54200	20231218	-67.08	15390	20241025	15.92	49950	-64.28	20240108	15390	15.92	20241025	54200	-67.08	20231218	15390	15.92	20241025	2.16	N	393890	500	168 억	4423284	N	N	3	N	N
28	20241028	131314	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17440	1930	2	12.44	8820665060	519452	402.59	15650	17710	15650	20150	10860	15510	16980.72	13.13	0	149805	16376	15942	15666	15232	14956	15805	15095	168	4640	500	11160	10	1	33696518	5877	10.96	0.59	12	1.54	1591.00	29689.00	54200	20231218	-67.82	15390	20241025	13.32	49950	-65.09	20240108	15390	13.32	20241025	54200	-67.82	20231218	15390	13.32	20241025	2.16	N	393890	500	168 억	4423284	N	N	3	N	N
29	20241028	121314	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17520	2010	2	12.96	7325836360	433622	336.07	15650	17710	15650	20150	10860	15510	16894.53	13.13	0	124367	16376	15942	15666	15232	14956	15805	15095	168	4640	500	11160	10	1	33696518	5904	11.01	0.59	12	1.29	1591.00	29689.00	54200	20231218	-67.68	15390	20241025	13.84	49950	-64.92	20240108	15390	13.84	20241025	54200	-67.68	20231218	15390	13.84	20241025	2.16	N	393890	500	168 억	4423284	N	N	3	N	N
30	20241028	111106	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16910	1400	2	9.03	4692168950	281474	218.15	15650	17120	15650	20150	10860	15510	16670.00	13.13	0	97620	16376	15942	15666	15232	14956	15805	15095	168	4640	500	11160	10	1	33696518	5698	10.63	0.57	12	0.84	1591.00	29689.00	54200	20231218	-68.80	15390	20241025	9.88	49950	-66.15	20240108	15390	9.88	20241025	54200	-68.80	20231218	15390	9.88	20241025	2.16	N	393890	500	168 억	4423284	N	N	3	N	N
31	20241028	101300	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16860	1350	2	8.70	3707631590	223329	173.09	15650	17120	15650	20150	10860	15510	16601.67	13.13	0	75919	16376	15942	15666	15232	14956	15805	15095	168	4640	500	11160	10	1	33696518	5681	10.60	0.57	12	0.66	1591.00	29689.00	54200	20231218	-68.89	15390	20241025	9.55	49950	-66.25	20240108	15390	9.55	20241025	54200	-68.89	20231218	15390	9.55	20241025	2.16	N	393890	500	168 억	4423284	N	N	3	N	N
32	20241028	091310	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16100	590	2	3.80	389055040	24507	18.99	15650	16150	15650	20150	10860	15510	15875.31	13.13	0	16958	16376	15942	15666	15232	14956	15805	15095	168	4640	500	11160	10	1	33696518	5425	10.12	0.54	12	0.07	1591.00	29689.00	54200	20231218	-70.30	15390	20241025	4.61	49950	-67.77	20240108	15390	4.61	20241025	54200	-70.30	20231218	15390	4.61	20241025	2.16	N	393890	500	168 억	4423284	N	N	3	N	N
33	20241025	161312	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15510	-220	5	-1.40	2000061610	127912	93.33	15950	16100	15390	20400	11020	15730	15636.27	13.19	0	3884	16610	16170	15900	15460	15190	16035	15325	168	4670	500	11320	10	1	33696518	5226	9.75	0.52	12	0.38	1591.00	29689.00	54200	20231218	-71.38	15390	20241025	0.78	49950	-68.95	20240108	15390	0.78	20241025	54200	-71.38	20231218	15390	0.78	20241025	2.21	N	393890	500	168 억	4445431	N	N	3	N	N
34	20241025	151317	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15520	-210	5	-1.34	1894537560	121106	88.36	15950	16100	15390	20400	11020	15730	15643.63	13.19	0	3072	16610	16170	15900	15460	15190	16035	15325	168	4670	500	11320	10	1	33696518	5230	9.75	0.52	12	0.36	1591.00	29689.00	54200	20231218	-71.37	15390	20241025	0.84	49950	-68.93	20240108	15390	0.84	20241025	54200	-71.37	20231218	15390	0.84	20241025	2.21	N	393890	500	168 억	4445431	N	N	818	N	N
35	20241025	141314	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15510	-220	5	-1.40	1502942370	95811	69.91	15950	16100	15450	20400	11020	15730	15686.53	13.19	0	-4912	16610	16170	15900	15460	15190	16035	15325	168	4670	500	11320	10	1	33696518	5226	9.75	0.52	12	0.28	1591.00	29689.00	54200	20231218	-71.38	15450	20241025	0.39	49950	-68.95	20240108	15450	0.39	20241025	54200	-71.38	20231218	15450	0.39	20241025	2.21	N	393890	500	168 억	4445431	N	N	818	N	N
36	20241025	131314	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15650	-80	5	-0.51	1339881740	85320	62.25	15950	16100	15450	20400	11020	15730	15704.19	13.19	0	-3626	16610	16170	15900	15460	15190	16035	15325	168	4670	500	11320	10	1	33696518	5274	9.84	0.53	12	0.25	1591.00	29689.00	54200	20231218	-71.13	15450	20241025	1.29	49950	-68.67	20240108	15450	1.29	20241025	54200	-71.13	20231218	15450	1.29	20241025	2.21	N	393890	500	168 억	4445431	N	N	818	N	N
37	20241025	121317	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15620	-110	5	-0.70	1184857160	75404	55.02	15950	16100	15450	20400	11020	15730	15713.45	13.19	0	-1046	16610	16170	15900	15460	15190	16035	15325	168	4670	500	11320	10	1	33696518	5263	9.82	0.53	12	0.22	1591.00	29689.00	54200	20231218	-71.18	15450	20241025	1.10	49950	-68.73	20240108	15450	1.10	20241025	54200	-71.18	20231218	15450	1.10	20241025	2.21	N	393890	500	168 억	4445431	N	N	818	N	N
38	20241025	111312	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15490	-240	5	-1.53	956289390	60734	44.31	15950	16100	15450	20400	11020	15730	15745.54	13.19	0	-3840	16610	16170	15900	15460	15190	16035	15325	168	4670	500	11320	10	1	33696518	5220	9.74	0.52	12	0.18	1591.00	29689.00	54200	20231218	-71.42	15450	20241025	0.26	49950	-68.99	20240108	15450	0.26	20241025	54200	-71.42	20231218	15450	0.26	20241025	2.21	N	393890	500	168 억	4445431	N	N	818	N	N
39	20241025	101312	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15670	-60	5	-0.38	615188280	38818	28.32	15950	16100	15650	20400	11020	15730	15848.02	13.19	0	2085	16610	16170	15900	15460	15190	16035	15325	168	4670	500	11320	10	1	33696518	5280	9.85	0.53	12	0.12	1591.00	29689.00	54200	20231218	-71.09	15590	20241023	0.51	49950	-68.63	20240108	15590	0.51	20241023	54200	-71.09	20231218	15590	0.51	20241023	2.21	N	393890	500	168 억	4445431	N	N	818	N	N
40	20241025	091315	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15770	40	2	0.25	308862700	19370	14.13	15950	16100	15770	20400	11020	15730	15945.42	13.19	0	3343	16610	16170	15900	15460	15190	16035	15325	168	4670	500	11320	10	1	33696518	5314	9.91	0.53	12	0.06	1591.00	29689.00	54200	20231218	-70.90	15590	20241023	1.15	49950	-68.43	20240108	15590	1.15	20241023	54200	-70.90	20231218	15590	1.15	20241023	2.21	N	393890	500	168 억	4445431	N	N	818	N	N
41	20241024	161247	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15730	-430	5	-2.66	2163799600	136365	94.37	16260	16340	15630	21000	11320	16160	15865.79	13.33	0	-32153	16606	16382	15986	15762	15366	16495	15875	168	4840	500	11630	10	1	33696518	5300	9.89	0.53	12	0.40	1591.00	29689.00	54200	20231218	-70.98	15590	20241023	0.90	49950	-68.51	20240108	15590	0.90	20241023	54200	-70.98	20231218	15590	0.90	20241023	2.18	N	393890	500	168 억	4490451	N	N	818	N	N
42	20241024	151259	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15720	-440	5	-2.72	2091124180	131740	91.17	16260	16340	15630	21000	11320	16160	15871.01	13.33	0	-33298	16606	16382	15986	15762	15366	16495	15875	168	4840	500	11630	10	1	33696518	5297	9.88	0.53	12	0.39	1591.00	29689.00	54200	20231218	-71.00	15590	20241023	0.83	49950	-68.53	20240108	15590	0.83	20241023	54200	-71.00	20231218	15590	0.83	20241023	2.18	N	393890	500	168 억	4490451	N	N	219	N	N
43	20241024	141245	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15720	-440	5	-2.72	1689231570	106071	73.41	16260	16340	15700	21000	11320	16160	15923.34	13.33	0	-33329	16606	16382	15986	15762	15366	16495	15875	168	4840	500	11630	10	1	33696518	5297	9.88	0.53	12	0.31	1591.00	29689.00	54200	20231218	-71.00	15590	20241023	0.83	49950	-68.53	20240108	15590	0.83	20241023	54200	-71.00	20231218	15590	0.83	20241023	2.18	N	393890	500	168 억	4490451	N	N	219	N	N
44	20241024	131258	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15780	-380	5	-2.35	1542479030	96750	66.96	16260	16340	15700	21000	11320	16160	15940.76	13.33	0	-31335	16606	16382	15986	15762	15366	16495	15875	168	4840	500	11630	10	1	33696518	5317	9.92	0.53	12	0.29	1591.00	29689.00	54200	20231218	-70.89	15590	20241023	1.22	49950	-68.41	20240108	15590	1.22	20241023	54200	-70.89	20231218	15590	1.22	20241023	2.18	N	393890	500	168 억	4490451	N	N	219	N	N
45	20241024	121251	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15930	-230	5	-1.42	1201569030	75208	52.05	16260	16340	15800	21000	11320	16160	15974.24	13.33	0	-21234	16606	16382	15986	15762	15366	16495	15875	168	4840	500	11630	10	1	33696518	5368	10.01	0.54	12	0.22	1591.00	29689.00	54200	20231218	-70.61	15590	20241023	2.18	49950	-68.11	20240108	15590	2.18	20241023	54200	-70.61	20231218	15590	2.18	20241023	2.18	N	393890	500	168 억	4490451	N	N	219	N	N
46	20241024	111251	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15860	-300	5	-1.86	1038581540	64956	44.95	16260	16340	15800	21000	11320	16160	15986.43	13.33	0	-23773	16606	16382	15986	15762	15366	16495	15875	168	4840	500	11630	10	1	33696518	5344	9.97	0.53	12	0.19	1591.00	29689.00	54200	20231218	-70.74	15590	20241023	1.73	49950	-68.25	20240108	15590	1.73	20241023	54200	-70.74	20231218	15590	1.73	20241023	2.18	N	393890	500	168 억	4490451	N	N	219	N	N
47	20241024	101127	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15890	-270	5	-1.67	869790530	54309	37.58	16260	16340	15800	21000	11320	16160	16012.99	13.33	0	-21673	16606	16382	15986	15762	15366	16495	15875	168	4840	500	11630	10	1	33696518	5354	9.99	0.54	12	0.16	1591.00	29689.00	54200	20231218	-70.68	15590	20241023	1.92	49950	-68.19	20240108	15590	1.92	20241023	54200	-70.68	20231218	15590	1.92	20241023	2.18	N	393890	500	168 억	4490451	N	N	219	N	N
48	20241024	091347	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16100	-60	5	-0.37	360762440	22362	15.48	16260	16340	15990	21000	11320	16160	16131.61	13.33	0	-6423	16606	16382	15986	15762	15366	16495	15875	168	4840	500	11630	10	1	33696518	5425	10.12	0.54	12	0.07	1591.00	29689.00	54200	20231218	-70.30	15590	20241023	3.27	49950	-67.77	20240108	15590	3.27	20241023	54200	-70.30	20231218	15590	3.27	20241023	2.18	N	393890	500	168 억	4490451	N	N	219	N	N
49	20241023	161255	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	16160	390	2	2.47	2268483260	142388	38.22	15770	16210	15590	20500	11040	15770	15931.31	13.26	0	41731	17383	16576	16153	15346	14923	16365	15135	168	4730	500	11350	10	1	33696518	5445	10.16	0.54	12	0.42	1591.00	29689.00	54200	20231218	-70.18	15590	20241023	3.66	49950	-67.65	20240108	15590	3.66	20241023	54200	-70.18	20231218	15590	3.66	20241023	2.19	N	393890	500	168 억	4468781	N	N	219	N	N
50	20241023	151321	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	16110	340	2	2.16	2160431430	135690	36.42	15770	16210	15590	20500	11040	15770	15921.83	13.26	0	41461	17383	16576	16153	15346	14923	16365	15135	168	4730	500	11350	10	1	33696518	5429	10.13	0.54	12	0.40	1591.00	29689.00	54200	20231218	-70.28	15590	20241023	3.34	49950	-67.75	20240108	15590	3.34	20241023	54200	-70.28	20231218	15590	3.34	20241023	2.19	N	393890	500	168 억	4468781	N	N	496	N	N
51	20241023	141326	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	16090	320	2	2.03	1815308290	114315	30.68	15770	16150	15590	20500	11040	15770	15879.89	13.26	0	34595	17383	16576	16153	15346	14923	16365	15135	168	4730	500	11350	10	1	33696518	5422	10.11	0.54	12	0.34	1591.00	29689.00	54200	20231218	-70.31	15590	20241023	3.21	49950	-67.79	20240108	15590	3.21	20241023	54200	-70.31	20231218	15590	3.21	20241023	2.19	N	393890	500	168 억	4468781	N	N	496	N	N
52	20241023	131306	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15920	150	2	0.95	1183393400	74937	20.11	15770	15930	15590	20500	11040	15770	15791.85	13.26	0	9119	17383	16576	16153	15346	14923	16365	15135	168	4730	500	11350	10	1	33696518	5364	10.01	0.54	12	0.22	1591.00	29689.00	54200	20231218	-70.63	15590	20241023	2.12	49950	-68.13	20240108	15590	2.12	20241023	54200	-70.63	20231218	15590	2.12	20241023	2.19	N	393890	500	168 억	4468781	N	N	496	N	N
53	20241023	121302	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15830	60	2	0.38	939228010	59510	15.97	15770	15920	15590	20500	11040	15770	15782.69	13.26	0	3315	17383	16576	16153	15346	14923	16365	15135	168	4730	500	11350	10	1	33696518	5334	9.95	0.53	12	0.18	1591.00	29689.00	54200	20231218	-70.79	15590	20241023	1.54	49950	-68.31	20240108	15590	1.54	20241023	54200	-70.79	20231218	15590	1.54	20241023	2.19	N	393890	500	168 억	4468781	N	N	496	N	N
54	20241023	111256	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15860	90	2	0.57	828460570	52533	14.10	15770	15910	15590	20500	11040	15770	15770.29	13.26	0	466	17383	16576	16153	15346	14923	16365	15135	168	4730	500	11350	10	1	33696518	5344	9.97	0.53	12	0.16	1591.00	29689.00	54200	20231218	-70.74	15590	20241023	1.73	49950	-68.25	20240108	15590	1.73	20241023	54200	-70.74	20231218	15590	1.73	20241023	2.19	N	393890	500	168 억	4468781	N	N	496	N	N
55	20241023	101300	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15770	0	3	0.00	618744300	39207	10.52	15770	15910	15590	20500	11040	15770	15781.48	13.26	0	-2309	17383	16576	16153	15346	14923	16365	15135	168	4730	500	11350	10	1	33696518	5314	9.91	0.53	12	0.12	1591.00	29689.00	54200	20231218	-70.90	15590	20241023	1.15	49950	-68.43	20240108	15590	1.15	20241023	54200	-70.90	20231218	15590	1.15	20241023	2.19	N	393890	500	168 억	4468781	N	N	496	N	N
56	20241023	091300	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15830	60	2	0.38	225084540	14215	3.82	15770	15910	15770	20500	11040	15770	15834.36	13.26	0	964	17383	16576	16153	15346	14923	16365	15135	168	4730	500	11350	10	1	33696518	5334	9.95	0.53	12	0.04	1591.00	29689.00	54200	20231218	-70.79	15730	20241022	0.64	49950	-68.31	20240108	15730	0.64	20241022	54200	-70.79	20231218	15730	0.64	20241022	2.19	N	393890	500	168 억	4468781	N	N	496	N	N
57	20241022	161245	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15770	-1190	5	-7.02	5917827470	369209	399.94	16910	16960	15730	22000	11880	16960	16028.92	13.56	0	-54310	17420	17190	17070	16840	16720	17130	16780	168	5040	500	12210	10	1	33696518	5314	9.91	0.53	12	1.10	1591.00	29689.00	54200	20231218	-70.90	15730	20241022	0.25	49950	-68.43	20240108	15730	0.25	20241022	54200	-70.90	20231218	15730	0.25	20241022	2.21	N	393890	500	168 억	4569042	N	N	496	N	N
58	20241022	151302	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15790	-1170	5	-6.90	5672281290	353637	383.07	16910	16960	15730	22000	11880	16960	16039.70	13.56	0	-53927	17420	17190	17070	16840	16720	17130	16780	168	5040	500	12210	10	1	33696518	5321	9.92	0.53	12	1.05	1591.00	29689.00	54200	20231218	-70.87	15730	20241022	0.38	49950	-68.39	20240108	15730	0.38	20241022	54200	-70.87	20231218	15730	0.38	20241022	2.21	N	393890	500	168 억	4569042	N	N	227	N	N
59	20241022	141302	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15910	-1050	5	-6.19	4813100540	299339	324.25	16910	16960	15840	22000	11880	16960	16078.93	13.56	0	-43832	17420	17190	17070	16840	16720	17130	16780	168	5040	500	12210	10	1	33696518	5361	10.00	0.54	12	0.89	1591.00	29689.00	54200	20231218	-70.65	15840	20241022	0.44	49950	-68.15	20240108	15840	0.44	20241022	54200	-70.65	20231218	15840	0.44	20241022	2.21	N	393890	500	168 억	4569042	N	N	227	N	N
60	20241022	131301	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15880	-1080	5	-6.37	4579898260	284684	308.38	16910	16960	15840	22000	11880	16960	16087.49	13.56	0	-43003	17420	17190	17070	16840	16720	17130	16780	168	5040	500	12210	10	1	33696518	5351	9.98	0.53	12	0.84	1591.00	29689.00	54200	20231218	-70.70	15840	20241022	0.25	49950	-68.21	20240108	15840	0.25	20241022	54200	-70.70	20231218	15840	0.25	20241022	2.21	N	393890	500	168 억	4569042	N	N	227	N	N
61	20241022	121256	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15990	-970	5	-5.72	4003979560	248532	269.22	16910	16960	15840	22000	11880	16960	16110.33	13.56	0	-40060	17420	17190	17070	16840	16720	17130	16780	168	5040	500	12210	10	1	33696518	5388	10.05	0.54	12	0.74	1591.00	29689.00	54200	20231218	-70.50	15840	20241022	0.95	49950	-67.99	20240108	15840	0.95	20241022	54200	-70.50	20231218	15840	0.95	20241022	2.21	N	393890	500	168 억	4569042	N	N	227	N	N
62	20241022	111252	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15990	-970	5	-5.72	3620833420	224592	243.28	16910	16960	15840	22000	11880	16960	16121.62	13.56	0	-43080	17420	17190	17070	16840	16720	17130	16780	168	5040	500	12210	10	1	33696518	5388	10.05	0.54	12	0.67	1591.00	29689.00	54200	20231218	-70.50	15840	20241022	0.95	49950	-67.99	20240108	15840	0.95	20241022	54200	-70.50	20231218	15840	0.95	20241022	2.21	N	393890	500	168 억	4569042	N	N	227	N	N
63	20241022	101255	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15880	-1080	5	-6.37	3064929370	189657	205.44	16910	16960	15840	22000	11880	16960	16160.15	13.56	0	-38918	17420	17190	17070	16840	16720	17130	16780	168	5040	500	12210	10	1	33696518	5351	9.98	0.53	12	0.56	1591.00	29689.00	54200	20231218	-70.70	15840	20241022	0.25	49950	-68.21	20240108	15840	0.25	20241022	54200	-70.70	20231218	15840	0.25	20241022	2.21	N	393890	500	168 억	4569042	N	N	227	N	N
64	20241022	091254	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	16310	-650	5	-3.83	811138150	49042	53.12	16910	16960	16200	22000	11880	16960	16539.19	13.56	0	-8368	17420	17190	17070	16840	16720	17130	16780	168	5040	500	12210	10	1	33696518	5496	10.25	0.55	12	0.15	1591.00	29689.00	54200	20231218	-69.91	16200	20241022	0.68	49950	-67.35	20240108	16200	0.68	20241022	54200	-69.91	20231218	16200	0.68	20241022	2.21	N	393890	500	168 억	4569042	N	N	227	N	N
65	20241021	161239	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16960	-80	5	-0.47	1546223620	90320	56.05	17040	17300	16950	22150	11930	17040	17120.68	13.60	0	-8298	17793	17416	17163	16786	16533	17290	16660	168	5110	500	12260	10	1	33696518	5715	10.66	0.57	12	0.27	1591.00	29689.00	54200	20231218	-68.71	16800	20240909	0.95	49950	-66.05	20240108	16800	0.95	20240909	54200	-68.71	20231218	16800	0.95	20240909	2.17	N	393890	500	168 억	4583957	N	N	227	N	N
66	20241021	151249	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16980	-60	5	-0.35	1436111300	83832	52.02	17040	17300	16960	22150	11930	17040	17130.88	13.60	0	-8393	17793	17416	17163	16786	16533	17290	16660	168	5110	500	12260	10	1	33696518	5722	10.67	0.57	12	0.25	1591.00	29689.00	54200	20231218	-68.67	16800	20240909	1.07	49950	-66.01	20240108	16800	1.07	20240909	54200	-68.67	20231218	16800	1.07	20240909	2.17	N	393890	500	168 억	4583957	N	N	1485	N	N
67	20241021	141251	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17100	60	2	0.35	1137627760	66313	41.15	17040	17300	16960	22150	11930	17040	17155.51	13.60	0	-2804	17793	17416	17163	16786	16533	17290	16660	168	5110	500	12260	10	1	33696518	5762	10.75	0.58	12	0.20	1591.00	29689.00	54200	20231218	-68.45	16800	20240909	1.79	49950	-65.77	20240108	16800	1.79	20240909	54200	-68.45	20231218	16800	1.79	20240909	2.17	N	393890	500	168 억	4583957	N	N	1485	N	N
68	20241021	131248	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17120	80	2	0.47	996097220	58046	36.02	17040	17300	16960	22150	11930	17040	17160.59	13.60	0	-984	17793	17416	17163	16786	16533	17290	16660	168	5110	500	12260	10	1	33696518	5769	10.76	0.58	12	0.17	1591.00	29689.00	54200	20231218	-68.41	16800	20240909	1.90	49950	-65.73	20240108	16800	1.90	20240909	54200	-68.41	20231218	16800	1.90	20240909	2.17	N	393890	500	168 억	4583957	N	N	1485	N	N
69	20241021	121247	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17150	110	2	0.65	747711120	43567	27.04	17040	17300	16960	22150	11930	17040	17162.47	13.60	0	3487	17793	17416	17163	16786	16533	17290	16660	168	5110	500	12260	10	1	33696518	5779	10.78	0.58	12	0.13	1591.00	29689.00	54200	20231218	-68.36	16800	20240909	2.08	49950	-65.67	20240108	16800	2.08	20240909	54200	-68.36	20231218	16800	2.08	20240909	2.17	N	393890	500	168 억	4583957	N	N	1485	N	N
70	20241021	111240	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17170	130	2	0.76	609774370	35542	22.06	17040	17300	16960	22150	11930	17040	17156.61	13.60	0	2752	17793	17416	17163	16786	16533	17290	16660	168	5110	500	12260	10	1	33696518	5786	10.79	0.58	12	0.11	1591.00	29689.00	54200	20231218	-68.32	16800	20240909	2.20	49950	-65.63	20240108	16800	2.20	20240909	54200	-68.32	20231218	16800	2.20	20240909	2.17	N	393890	500	168 억	4583957	N	N	1485	N	N
71	20241021	101246	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17160	120	2	0.70	524496920	30576	18.98	17040	17300	16960	22150	11930	17040	17154.07	13.60	0	3871	17793	17416	17163	16786	16533	17290	16660	168	5110	500	12260	10	1	33696518	5782	10.79	0.58	12	0.09	1591.00	29689.00	54200	20231218	-68.34	16800	20240909	2.14	49950	-65.65	20240108	16800	2.14	20240909	54200	-68.34	20231218	16800	2.14	20240909	2.17	N	393890	500	168 억	4583957	N	N	1485	N	N
72	20241021	091243	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17090	50	2	0.29	126376980	7408	4.60	17040	17280	16960	22150	11930	17040	17059.66	13.60	0	138	17793	17416	17163	16786	16533	17290	16660	168	5110	500	12260	10	1	33696518	5759	10.74	0.58	12	0.02	1591.00	29689.00	54200	20231218	-68.47	16800	20240909	1.73	49950	-65.79	20240108	16800	1.73	20240909	54200	-68.47	20231218	16800	1.73	20240909	2.17	N	393890	500	168 억	4583957	N	N	1485	N	N
73	20241018	161241	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17040	-280	5	-1.62	2700863560	158050	70.87	17400	17540	16910	22500	12130	17320	17088.66	13.68	0	-38445	18713	18016	17563	16866	16413	17790	16640	168	5180	500	12470	10	1	33696518	5742	10.71	0.57	12	0.47	1591.00	29689.00	54200	20231218	-68.56	16800	20240909	1.43	49950	-65.89	20240108	16800	1.43	20240909	54200	-68.56	20231218	16800	1.43	20240909	2.15	N	393890	500	168 억	4609687	N	N	1485	N	N
74	20241018	151314	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17110	-210	5	-1.21	2615935830	153073	68.64	17400	17540	16910	22500	12130	17320	17089.33	13.68	0	-39799	18713	18016	17563	16866	16413	17790	16640	168	5180	500	12470	10	1	33696518	5765	10.75	0.58	12	0.45	1591.00	29689.00	54200	20231218	-68.43	16800	20240909	1.85	49950	-65.75	20240108	16800	1.85	20240909	54200	-68.43	20231218	16800	1.85	20240909	2.15	N	393890	500	168 억	4609687	N	N	81	N	N
75	20241018	141314	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17080	-240	5	-1.39	2123925170	124375	55.77	17400	17540	16910	22500	12130	17320	17076.61	13.68	0	-35320	18713	18016	17563	16866	16413	17790	16640	168	5180	500	12470	10	1	33696518	5755	10.74	0.58	12	0.37	1591.00	29689.00	54200	20231218	-68.49	16800	20240909	1.67	49950	-65.81	20240108	16800	1.67	20240909	54200	-68.49	20231218	16800	1.67	20240909	2.15	N	393890	500	168 억	4609687	N	N	81	N	N
76	20241018	131259	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16930	-390	5	-2.25	1816925390	106317	47.67	17400	17540	16910	22500	12130	17320	17089.50	13.68	0	-36087	18713	18016	17563	16866	16413	17790	16640	168	5180	500	12470	10	1	33696518	5705	10.64	0.57	12	0.32	1591.00	29689.00	54200	20231218	-68.76	16800	20240909	0.77	49950	-66.11	20240108	16800	0.77	20240909	54200	-68.76	20231218	16800	0.77	20240909	2.15	N	393890	500	168 억	4609687	N	N	81	N	N
77	20241018	121309	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16930	-390	5	-2.25	1549527480	90535	40.59	17400	17540	16930	22500	12130	17320	17115.02	13.68	0	-30641	18713	18016	17563	16866	16413	17790	16640	168	5180	500	12470	10	1	33696518	5705	10.64	0.57	12	0.27	1591.00	29689.00	54200	20231218	-68.76	16800	20240909	0.77	49950	-66.11	20240108	16800	0.77	20240909	54200	-68.76	20231218	16800	0.77	20240909	2.15	N	393890	500	168 억	4609687	N	N	81	N	N
78	20241018	111306	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17000	-320	5	-1.85	1220117570	71151	31.90	17400	17540	17000	22500	12130	17320	17148.06	13.68	0	-25142	18713	18016	17563	16866	16413	17790	16640	168	5180	500	12470	10	1	33696518	5728	10.69	0.57	12	0.21	1591.00	29689.00	54200	20231218	-68.63	16800	20240909	1.19	49950	-65.97	20240108	16800	1.19	20240909	54200	-68.63	20231218	16800	1.19	20240909	2.15	N	393890	500	168 억	4609687	N	N	81	N	N
79	20241018	101250	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17130	-190	5	-1.10	799764540	46480	20.84	17400	17540	17020	22500	12130	17320	17206.41	13.68	0	-12333	18713	18016	17563	16866	16413	17790	16640	168	5180	500	12470	10	1	33696518	5772	10.77	0.58	12	0.14	1591.00	29689.00	54200	20231218	-68.39	16800	20240909	1.96	49950	-65.71	20240108	16800	1.96	20240909	54200	-68.39	20231218	16800	1.96	20240909	2.15	N	393890	500	168 억	4609687	N	N	81	N	N
80	20241018	091249	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17280	-40	5	-0.23	256847480	14803	6.64	17400	17540	17220	22500	12130	17320	17351.24	13.68	0	1263	18713	18016	17563	16866	16413	17790	16640	168	5180	500	12470	10	1	33696518	5823	10.86	0.58	12	0.04	1591.00	29689.00	54200	20231218	-68.12	16800	20240909	2.86	49950	-65.41	20240108	16800	2.86	20240909	54200	-68.12	20231218	16800	2.86	20240909	2.15	N	393890	500	168 억	4609687	N	N	81	N	N
81	20241017	161246	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17320	-640	5	-3.56	3888345850	221653	153.95	18100	18260	17110	23300	12580	17960	17543.29	13.81	0	-32144	18766	18362	18146	17742	17526	18255	17635	168	5340	500	12930	10	1	33696518	5836	10.89	0.58	12	0.66	1591.00	29689.00	54200	20231218	-68.04	16800	20240909	3.10	49950	-65.33	20240108	16800	3.10	20240909	54200	-68.04	20231218	16800	3.10	20240909	2.09	N	393890	500	168 억	4652164	N	N	81	N	N
82	20241017	151249	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17250	-710	5	-3.95	3649811580	207857	144.37	18100	18260	17110	23300	12580	17960	17558.66	13.81	0	-33880	18766	18362	18146	17742	17526	18255	17635	168	5340	500	12930	10	1	33696518	5813	10.84	0.58	12	0.62	1591.00	29689.00	54200	20231218	-68.17	16800	20240909	2.68	49950	-65.47	20240108	16800	2.68	20240909	54200	-68.17	20231218	16800	2.68	20240909	2.09	N	393890	500	168 억	4652164	N	N	462	N	N
83	20241017	141255	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17550	-410	5	-2.28	2125153080	119755	83.18	18100	18260	17500	23300	12580	17960	17745.30	13.81	0	-23248	18766	18362	18146	17742	17526	18255	17635	168	5340	500	12930	10	1	33696518	5914	11.03	0.59	12	0.36	1591.00	29689.00	54200	20231218	-67.62	16800	20240909	4.46	49950	-64.86	20240108	16800	4.46	20240909	54200	-67.62	20231218	16800	4.46	20240909	2.09	N	393890	500	168 억	4652164	N	N	462	N	N
84	20241017	131248	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17630	-330	5	-1.84	1608813590	90343	62.75	18100	18260	17630	23300	12580	17960	17807.33	13.81	0	-20645	18766	18362	18146	17742	17526	18255	17635	168	5340	500	12930	10	1	33696518	5941	11.08	0.59	12	0.27	1591.00	29689.00	54200	20231218	-67.47	16800	20240909	4.94	49950	-64.70	20240108	16800	4.94	20240909	54200	-67.47	20231218	16800	4.94	20240909	2.09	N	393890	500	168 억	4652164	N	N	462	N	N
85	20241017	121255	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17670	-290	5	-1.61	1391967750	78077	54.23	18100	18260	17670	23300	12580	17960	17827.63	13.81	0	-13623	18766	18362	18146	17742	17526	18255	17635	168	5340	500	12930	10	1	33696518	5954	11.11	0.60	12	0.23	1591.00	29689.00	54200	20231218	-67.40	16800	20240909	5.18	49950	-64.62	20240108	16800	5.18	20240909	54200	-67.40	20231218	16800	5.18	20240909	2.09	N	393890	500	168 억	4652164	N	N	462	N	N
86	20241017	111252	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17750	-210	5	-1.17	1181115740	66167	45.96	18100	18260	17680	23300	12580	17960	17850.03	13.81	0	-15194	18766	18362	18146	17742	17526	18255	17635	168	5340	500	12930	10	1	33696518	5981	11.16	0.60	12	0.20	1591.00	29689.00	54200	20231218	-67.25	16800	20240909	5.65	49950	-64.46	20240108	16800	5.65	20240909	54200	-67.25	20231218	16800	5.65	20240909	2.09	N	393890	500	168 억	4652164	N	N	462	N	N
87	20241017	101249	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17780	-180	5	-1.00	804480600	44925	31.20	18100	18260	17750	23300	12580	17960	17906.84	13.81	0	-4195	18766	18362	18146	17742	17526	18255	17635	168	5340	500	12930	10	1	33696518	5991	11.18	0.60	12	0.13	1591.00	29689.00	54200	20231218	-67.20	16800	20240909	5.83	49950	-64.40	20240108	16800	5.83	20240909	54200	-67.20	20231218	16800	5.83	20240909	2.09	N	393890	500	168 억	4652164	N	N	462	N	N
88	20241017	091240	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17970	10	2	0.06	182461580	10094	7.01	18100	18260	17970	23300	12580	17960	18079.80	13.81	0	623	18766	18362	18146	17742	17526	18255	17635	168	5340	500	12930	10	1	33696518	6055	11.29	0.61	12	0.03	1591.00	29689.00	54200	20231218	-66.85	16800	20240909	6.96	49950	-64.02	20240108	16800	6.96	20240909	54200	-66.85	20231218	16800	6.96	20240909	2.09	N	393890	500	168 억	4652164	N	N	462	N	N
89	20241016	161234	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17960	-450	5	-2.44	2566804120	141939	8.34	18460	18550	17930	23900	12890	18410	18083.98	13.99	0	-44528	19923	19166	18763	18006	17603	18965	17805	168	5490	500	13250	10	1	33696518	6052	11.29	0.60	12	0.42	1591.00	29689.00	54200	20231218	-66.86	16800	20240909	6.90	49950	-64.04	20240108	16800	6.90	20240909	54200	-66.86	20231218	16800	6.90	20240909	2.09	N	393890	500	168 억	4712950	N	N	462	N	N
90	20241016	151241	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17970	-440	5	-2.39	2403533920	132848	7.81	18460	18550	17930	23900	12890	18410	18091.89	13.99	0	-41776	19923	19166	18763	18006	17603	18965	17805	168	5490	500	13250	10	1	33696518	6055	11.29	0.61	12	0.39	1591.00	29689.00	54200	20231218	-66.85	16800	20240909	6.96	49950	-64.02	20240108	16800	6.96	20240909	54200	-66.85	20231218	16800	6.96	20240909	2.09	N	393890	500	168 억	4712950	N	N	179	N	N
91	20241016	141245	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18060	-350	5	-1.90	2047493820	113058	6.64	18460	18550	17930	23900	12890	18410	18109.60	13.99	0	-36281	19923	19166	18763	18006	17603	18965	17805	168	5490	500	13250	10	1	33696518	6086	11.35	0.61	12	0.34	1591.00	29689.00	54200	20231218	-66.68	16800	20240909	7.50	49950	-63.84	20240108	16800	7.50	20240909	54200	-66.68	20231218	16800	7.50	20240909	2.09	N	393890	500	168 억	4712950	N	N	179	N	N
92	20241016	131238	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18080	-330	5	-1.79	1793980350	99020	5.82	18460	18550	17930	23900	12890	18410	18116.77	13.99	0	-36648	19923	19166	18763	18006	17603	18965	17805	168	5490	500	13250	10	1	33696518	6092	11.36	0.61	12	0.29	1591.00	29689.00	54200	20231218	-66.64	16800	20240909	7.62	49950	-63.80	20240108	16800	7.62	20240909	54200	-66.64	20231218	16800	7.62	20240909	2.09	N	393890	500	168 억	4712950	N	N	179	N	N
93	20241016	121238	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18020	-390	5	-2.12	1562747500	86169	5.06	18460	18550	17930	23900	12890	18410	18135.22	13.99	0	-32996	19923	19166	18763	18006	17603	18965	17805	168	5490	500	13250	10	1	33696518	6072	11.33	0.61	12	0.26	1591.00	29689.00	54200	20231218	-66.75	16800	20240909	7.26	49950	-63.92	20240108	16800	7.26	20240909	54200	-66.75	20231218	16800	7.26	20240909	2.09	N	393890	500	168 억	4712950	N	N	179	N	N
94	20241016	111236	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18070	-340	5	-1.85	1385506710	76333	4.49	18460	18550	17930	23900	12890	18410	18150.15	13.99	0	-30359	19923	19166	18763	18006	17603	18965	17805	168	5490	500	13250	10	1	33696518	6089	11.36	0.61	12	0.23	1591.00	29689.00	54200	20231218	-66.66	16800	20240909	7.56	49950	-63.82	20240108	16800	7.56	20240909	54200	-66.66	20231218	16800	7.56	20240909	2.09	N	393890	500	168 억	4712950	N	N	179	N	N
95	20241016	101235	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18140	-270	5	-1.47	877165460	48128	2.83	18460	18550	18050	23900	12890	18410	18224.92	13.99	0	-13906	19923	19166	18763	18006	17603	18965	17805	168	5490	500	13250	10	1	33696518	6113	11.40	0.61	12	0.14	1591.00	29689.00	54200	20231218	-66.53	16800	20240909	7.98	49950	-63.68	20240108	16800	7.98	20240909	54200	-66.53	20231218	16800	7.98	20240909	2.09	N	393890	500	168 억	4712950	N	N	179	N	N
96	20241016	091239	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18150	-260	5	-1.41	388233150	21171	1.24	18460	18550	18090	23900	12890	18410	18337.30	13.99	0	-6310	19923	19166	18763	18006	17603	18965	17805	168	5490	500	13250	10	1	33696518	6116	11.41	0.61	12	0.06	1591.00	29689.00	54200	20231218	-66.51	16800	20240909	8.04	49950	-63.66	20240108	16800	8.04	20240909	54200	-66.51	20231218	16800	8.04	20240909	2.09	N	393890	500	168 억	4712950	N	N	179	N	N
97	20241015	161229	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18410	-810	5	-4.21	3716763090	199308	182.35	19380	19520	18360	24950	13460	19220	18648.46	9.72	0	-34172	19740	19480	19040	18780	18340	19610	18910	168	5730	500	13830	10	1	33696518	6204	11.57	0.62	12	0.59	1591.00	29689.00	54200	20231218	-66.03	16800	20240909	9.58	49950	-63.14	20240108	16800	9.58	20240909	54200	-66.03	20231218	16800	9.58	20240909	2.07	N	393890	500	168 억	3275480	N	N	179	N	N
98	20241015	151240	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18470	-750	5	-3.90	3524640970	188879	172.80	19380	19520	18360	24950	13460	19220	18660.84	9.72	0	-34915	19740	19480	19040	18780	18340	19610	18910	168	5730	500	13830	10	1	33696518	6224	11.61	0.62	12	0.56	1591.00	29689.00	54200	20231218	-65.92	16800	20240909	9.94	49950	-63.02	20240108	16800	9.94	20240909	54200	-65.92	20231218	16800	9.94	20240909	2.07	N	393890	500	168 억	3275480	N	N	180	N	N
99	20241015	141240	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18420	-800	5	-4.16	3176139400	169993	155.53	19380	19520	18360	24950	13460	19220	18683.94	9.72	0	-46624	19740	19480	19040	18780	18340	19610	18910	168	5730	500	13830	10	1	33696518	6207	11.58	0.62	12	0.50	1591.00	29689.00	54200	20231218	-66.01	16800	20240909	9.64	49950	-63.12	20240108	16800	9.64	20240909	54200	-66.01	20231218	16800	9.64	20240909	2.07	N	393890	500	168 억	3275480	N	N	180	N	N
100	20241015	131236	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18430	-790	5	-4.11	2864156490	153055	140.03	19380	19520	18360	24950	13460	19220	18713.25	9.72	0	-47618	19740	19480	19040	18780	18340	19610	18910	168	5730	500	13830	10	1	33696518	6210	11.58	0.62	12	0.45	1591.00	29689.00	54200	20231218	-66.00	16800	20240909	9.70	49950	-63.10	20240108	16800	9.70	20240909	54200	-66.00	20231218	16800	9.70	20240909	2.07	N	393890	500	168 억	3275480	N	N	180	N	N
101	20241015	121240	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18550	-670	5	-3.49	2279644850	121379	111.05	19380	19520	18480	24950	13460	19220	18781.21	9.72	0	-40254	19740	19480	19040	18780	18340	19610	18910	168	5730	500	13830	10	1	33696518	6251	11.66	0.62	12	0.36	1591.00	29689.00	54200	20231218	-65.77	16800	20240909	10.42	49950	-62.86	20240108	16800	10.42	20240909	54200	-65.77	20231218	16800	10.42	20240909	2.07	N	393890	500	168 억	3275480	N	N	180	N	N
102	20241015	111243	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18630	-590	5	-3.07	1717187210	91047	83.30	19380	19520	18500	24950	13460	19220	18860.44	9.72	0	-26647	19740	19480	19040	18780	18340	19610	18910	168	5730	500	13830	10	1	33696518	6278	11.71	0.63	12	0.27	1591.00	29689.00	54200	20231218	-65.63	16800	20240909	10.89	49950	-62.70	20240108	16800	10.89	20240909	54200	-65.63	20231218	16800	10.89	20240909	2.07	N	393890	500	168 억	3275480	N	N	180	N	N
103	20241015	101240	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18610	-610	5	-3.17	1138334020	59885	54.79	19380	19520	18600	24950	13460	19220	19008.66	9.72	0	-10168	19740	19480	19040	18780	18340	19610	18910	168	5730	500	13830	10	1	33696518	6271	11.70	0.63	12	0.18	1591.00	29689.00	54200	20231218	-65.66	16800	20240909	10.77	49950	-62.74	20240108	16800	10.77	20240909	54200	-65.66	20231218	16800	10.77	20240909	2.07	N	393890	500	168 억	3275480	N	N	180	N	N
104	20241015	091236	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19370	150	2	0.78	246297940	12708	11.63	19380	19520	19160	24950	13460	19220	19381.34	9.72	0	1054	19740	19480	19040	18780	18340	19610	18910	168	5730	500	13830	10	1	33696518	6527	12.17	0.65	12	0.04	1591.00	29689.00	54200	20231218	-64.26	16800	20240909	15.30	49950	-61.22	20240108	16800	15.30	20240909	54200	-64.26	20231218	16800	15.30	20240909	2.07	N	393890	500	168 억	3275480	N	N	180	N	N
105	20241014	161205	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19220	-60	5	-0.31	2043431160	108104	46.35	19060	19300	18600	25050	13500	19280	18901.98	9.69	0	8681	20860	20070	19610	18820	18360	19840	18590	168	5770	500	13880	10	1	33696518	6476	12.08	0.65	12	0.32	1591.00	29689.00	54200	20231218	-64.54	16800	20240909	14.40	49950	-61.52	20240108	16800	14.40	20240909	54200	-64.54	20231218	16800	14.40	20240909	1.91	N	393890	500	168 억	3266283	N	N	180	N	N
106	20241014	151221	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19150	-130	5	-0.67	1965038040	104013	44.59	19060	19300	18600	25050	13500	19280	18892.21	9.69	0	7096	20860	20070	19610	18820	18360	19840	18590	168	5770	500	13880	10	1	33696518	6453	12.04	0.65	12	0.31	1591.00	29689.00	54200	20231218	-64.67	16800	20240909	13.99	49950	-61.66	20240108	16800	13.99	20240909	54200	-64.67	20231218	16800	13.99	20240909	1.91	N	393890	500	168 억	3266283	N	N	335	N	N
107	20241014	141219	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19220	-60	5	-0.31	1788654550	94810	40.65	19060	19300	18600	25050	13500	19280	18865.64	9.69	0	6974	20860	20070	19610	18820	18360	19840	18590	168	5770	500	13880	10	1	33696518	6476	12.08	0.65	12	0.28	1591.00	29689.00	54200	20231218	-64.54	16800	20240909	14.40	49950	-61.52	20240108	16800	14.40	20240909	54200	-64.54	20231218	16800	14.40	20240909	1.91	N	393890	500	168 억	3266283	N	N	335	N	N
108	20241014	131218	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18960	-320	5	-1.66	1491932820	79273	33.99	19060	19150	18600	25050	13500	19280	18820.14	9.69	0	382	20860	20070	19610	18820	18360	19840	18590	168	5770	500	13880	10	1	33696518	6389	11.92	0.64	12	0.24	1591.00	29689.00	54200	20231218	-65.02	16800	20240909	12.86	49950	-62.04	20240108	16800	12.86	20240909	54200	-65.02	20231218	16800	12.86	20240909	1.91	N	393890	500	168 억	3266283	N	N	335	N	N
109	20241014	121208	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18820	-460	5	-2.39	1328204060	70602	30.27	19060	19150	18600	25050	13500	19280	18812.50	9.69	0	-1260	20860	20070	19610	18820	18360	19840	18590	168	5770	500	13880	10	1	33696518	6342	11.83	0.63	12	0.21	1591.00	29689.00	54200	20231218	-65.28	16800	20240909	12.02	49950	-62.32	20240108	16800	12.02	20240909	54200	-65.28	20231218	16800	12.02	20240909	1.91	N	393890	500	168 억	3266283	N	N	335	N	N
110	20241014	111209	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18720	-560	5	-2.90	1168088450	62086	26.62	19060	19150	18600	25050	13500	19280	18813.98	9.69	0	-7005	20860	20070	19610	18820	18360	19840	18590	168	5770	500	13880	10	1	33696518	6308	11.77	0.63	12	0.18	1591.00	29689.00	54200	20231218	-65.46	16800	20240909	11.43	49950	-62.52	20240108	16800	11.43	20240909	54200	-65.46	20231218	16800	11.43	20240909	1.91	N	393890	500	168 억	3266283	N	N	335	N	N
111	20241014	101211	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18880	-400	5	-2.07	912641310	48469	20.78	19060	19150	18600	25050	13500	19280	18829.31	9.69	0	-1528	20860	20070	19610	18820	18360	19840	18590	168	5770	500	13880	10	1	33696518	6362	11.87	0.64	12	0.14	1591.00	29689.00	54200	20231218	-65.17	16800	20240909	12.38	49950	-62.20	20240108	16800	12.38	20240909	54200	-65.17	20231218	16800	12.38	20240909	1.91	N	393890	500	168 억	3266283	N	N	335	N	N
112	20241014	091212	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18670	-610	5	-3.16	481804060	25666	11.00	19060	19150	18600	25050	13500	19280	18771.92	9.69	0	-7374	20860	20070	19610	18820	18360	19840	18590	168	5770	500	13880	10	1	33696518	6291	11.73	0.63	12	0.08	1591.00	29689.00	54200	20231218	-65.55	16800	20240909	11.13	49950	-62.62	20240108	16800	11.13	20240909	54200	-65.55	20231218	16800	11.13	20240909	1.91	N	393890	500	168 억	3266283	N	N	335	N	N
113	20241011	161150	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19280	-690	5	-3.46	4516443870	229846	55.07	20000	20400	19150	25950	13980	19970	19651.26	9.89	0	-7362	22296	21132	20336	19172	18376	20735	18775	168	5980	500	14370	10	1	33696518	6497	12.12	0.65	12	0.68	1591.00	29689.00	54200	20231218	-64.43	16800	20240909	14.76	49950	-61.40	20240108	16800	14.76	20240909	54200	-64.43	20231218	16800	14.76	20240909	1.88	N	393890	500	168 억	3333797	N	N	335	N	N
114	20241011	151206	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19180	-790	5	-3.96	4125411790	209494	50.19	20000	20400	19150	25950	13980	19970	19692.26	9.89	0	-12256	22296	21132	20336	19172	18376	20735	18775	168	5980	500	14370	10	1	33696518	6463	12.06	0.65	12	0.62	1591.00	29689.00	54200	20231218	-64.61	16800	20240909	14.17	49950	-61.60	20240108	16800	14.17	20240909	54200	-64.61	20231218	16800	14.17	20240909	1.88	N	393890	500	168 억	3333797	N	N	167	N	N
115	20241011	141211	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19430	-540	5	-2.70	2884797120	145104	34.76	20000	20400	19390	25950	13980	19970	19880.89	9.89	0	-7267	22296	21132	20336	19172	18376	20735	18775	168	5980	500	14370	10	1	33696518	6547	12.21	0.65	12	0.43	1591.00	29689.00	54200	20231218	-64.15	16800	20240909	15.65	49950	-61.10	20240108	16800	15.65	20240909	54200	-64.15	20231218	16800	15.65	20240909	1.88	N	393890	500	168 억	3333797	N	N	167	N	N
116	20241011	131211	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19790	-180	5	-0.90	2381857220	119412	28.61	20000	20400	19620	25950	13980	19970	19946.55	9.89	0	1485	22296	21132	20336	19172	18376	20735	18775	168	5980	500	14370	10	1	33696518	6669	12.44	0.67	12	0.35	1591.00	29689.00	54200	20231218	-63.49	16800	20240909	17.80	49950	-60.38	20240108	16800	17.80	20240909	54200	-63.49	20231218	16800	17.80	20240909	1.88	N	393890	500	168 억	3333797	N	N	167	N	N
117	20241011	121203	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19760	-210	5	-1.05	2177018940	109057	26.13	20000	20400	19620	25950	13980	19970	19962.21	9.89	0	-1107	22296	21132	20336	19172	18376	20735	18775	168	5980	500	14370	10	1	33696518	6658	12.42	0.67	12	0.32	1591.00	29689.00	54200	20231218	-63.54	16800	20240909	17.62	49950	-60.44	20240108	16800	17.62	20240909	54200	-63.54	20231218	16800	17.62	20240909	1.88	N	393890	500	168 억	3333797	N	N	167	N	N
118	20241011	111204	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19840	-130	5	-0.65	1627067280	81207	19.46	20000	20400	19790	25950	13980	19970	20036.05	9.89	0	-3686	22296	21132	20336	19172	18376	20735	18775	168	5980	500	14370	10	1	33696518	6685	12.47	0.67	12	0.24	1591.00	29689.00	54200	20231218	-63.39	16800	20240909	18.10	49950	-60.28	20240108	16800	18.10	20240909	54200	-63.39	20231218	16800	18.10	20240909	1.88	N	393890	500	168 억	3333797	N	N	167	N	N
119	20241011	101213	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19980	10	2	0.05	1126203010	56083	13.44	20000	20400	19910	25950	13980	19970	20081.01	9.89	0	5936	22296	21132	20336	19172	18376	20735	18775	168	5980	500	14370	10	1	33696518	6733	12.56	0.67	12	0.17	1591.00	29689.00	54200	20231218	-63.14	16800	20240909	18.93	49950	-60.00	20240108	16800	18.93	20240909	54200	-63.14	20231218	16800	18.93	20240909	1.88	N	393890	500	168 억	3333797	N	N	167	N	N
120	20241011	091208	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20250	280	2	1.40	428602240	21235	5.09	20000	20400	20000	25950	13980	19970	20183.78	9.89	0	10749	22296	21132	20336	19172	18376	20735	18775	168	5980	500	14370	50	1	33696518	6824	12.73	0.68	12	0.06	1591.00	29689.00	54200	20231218	-62.64	16800	20240909	20.54	49950	-59.46	20240108	16800	20.54	20240909	54200	-62.64	20231218	16800	20.54	20240909	1.88	N	393890	500	168 억	3333797	N	N	167	N	N
121	20241010	161235	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19970	-1180	5	-5.58	8325253810	414813	190.79	21300	21500	19540	27450	14850	21150	20070.41	10.44	0	-122045	22350	21750	21050	20450	19750	22050	20750	168	6300	500	15220	10	1	33696518	6729	12.55	0.67	12	1.23	1591.00	29689.00	54200	20231218	-63.15	16800	20240909	18.87	49950	-60.02	20240108	16800	18.87	20240909	54200	-63.15	20231218	16800	18.87	20240909	1.97	N	393890	500	168 억	3518118	N	N	144	N	N
122	20241010	151254	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19950	-1200	5	-5.67	7832681580	390141	179.44	21300	21500	19540	27450	14850	21150	20076.54	10.44	0	-129686	22350	21750	21050	20450	19750	22050	20750	168	6300	500	15220	10	1	33696518	6722	12.54	0.67	12	1.16	1591.00	29689.00	54200	20231218	-63.19	16800	20240909	18.75	49950	-60.06	20240108	16800	18.75	20240909	54200	-63.19	20231218	16800	18.75	20240909	1.97	N	393890	500	168 억	3518118	N	N	166	N	N
123	20241010	141247	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	-1100	5	-5.20	6962863300	346628	159.43	21300	21500	19540	27450	14850	21150	20087.42	10.44	0	-127884	22350	21750	21050	20450	19750	22050	20750	168	6300	500	15220	50	1	33696518	6756	12.60	0.68	12	1.03	1591.00	29689.00	54200	20231218	-63.01	16800	20240909	19.35	49950	-59.86	20240108	16800	19.35	20240909	54200	-63.01	20231218	16800	19.35	20240909	1.97	N	393890	500	168 억	3518118	N	N	166	N	N
124	20241010	131244	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19720	-1430	5	-6.76	5996587540	298004	137.06	21300	21500	19540	27450	14850	21150	20122.51	10.44	0	-124719	22350	21750	21050	20450	19750	22050	20750	168	6300	500	15220	10	1	33696518	6645	12.39	0.66	12	0.88	1591.00	29689.00	54200	20231218	-63.62	16800	20240909	17.38	49950	-60.52	20240108	16800	17.38	20240909	54200	-63.62	20231218	16800	17.38	20240909	1.97	N	393890	500	168 억	3518118	N	N	166	N	N
125	20241010	121244	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19860	-1290	5	-6.10	4311534720	212376	97.68	21300	21500	19800	27450	14850	21150	20301.42	10.44	0	-70400	22350	21750	21050	20450	19750	22050	20750	168	6300	500	15220	10	1	33696518	6692	12.48	0.67	12	0.63	1591.00	29689.00	54200	20231218	-63.36	16800	20240909	18.21	49950	-60.24	20240108	16800	18.21	20240909	54200	-63.36	20231218	16800	18.21	20240909	1.97	N	393890	500	168 억	3518118	N	N	166	N	N
126	20241010	111243	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20350	-800	5	-3.78	2136081950	103626	47.66	21300	21500	20200	27450	14850	21150	20613.38	10.44	0	-39891	22350	21750	21050	20450	19750	22050	20750	168	6300	500	15220	50	1	33696518	6857	12.79	0.69	12	0.31	1591.00	29689.00	54200	20231218	-62.45	16800	20240909	21.13	49950	-59.26	20240108	16800	21.13	20240909	54200	-62.45	20231218	16800	21.13	20240909	1.97	N	393890	500	168 억	3518118	N	N	166	N	N
127	20241010	101241	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20300	-850	5	-4.02	1703616200	82318	37.86	21300	21500	20200	27450	14850	21150	20695.55	10.44	0	-26657	22350	21750	21050	20450	19750	22050	20750	168	6300	500	15220	50	1	33696518	6840	12.76	0.68	12	0.24	1591.00	29689.00	54200	20231218	-62.55	16800	20240909	20.83	49950	-59.36	20240108	16800	20.83	20240909	54200	-62.55	20231218	16800	20.83	20240909	1.97	N	393890	500	168 억	3518118	N	N	166	N	N
128	20241010	091246	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20950	-200	5	-0.95	372948450	17607	8.10	21300	21500	20950	27450	14850	21150	21181.83	10.44	0	-9244	22350	21750	21050	20450	19750	22050	20750	168	6300	500	15220	50	1	33696518	7059	13.17	0.71	12	0.05	1591.00	29689.00	54200	20231218	-61.35	16800	20240909	24.70	49950	-58.06	20240108	16800	24.70	20240909	54200	-61.35	20231218	16800	24.70	20240909	1.97	N	393890	500	168 억	3518118	N	N	166	N	N
129	20241008	161231	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21150	100	2	0.48	4550675250	216414	53.77	20800	21650	20350	27350	14750	21050	21027.58	10.53	0	-50563	22490	21770	20830	20110	19170	22130	20470	168	6300	500	15150	50	1	33696518	7127	13.29	0.71	12	0.64	1591.00	29689.00	54200	20230925	-60.98	16800	20240909	25.89	49950	-57.66	20240108	16800	25.89	20240909	54200	-60.98	20231218	16800	25.89	20240909	1.95	N	393890	500	168 억	3548528	N	N	166	N	N
130	20241008	151243	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21250	200	2	0.95	4296327450	204402	50.78	20800	21650	20350	27350	14750	21050	21019.01	10.53	0	-50132	22490	21770	20830	20110	19170	22130	20470	168	6300	500	15150	50	1	33696518	7161	13.36	0.72	12	0.61	1591.00	29689.00	54200	20230925	-60.79	16800	20240909	26.49	49950	-57.46	20240108	16800	26.49	20240909	54200	-60.79	20231218	16800	26.49	20240909	1.95	N	393890	500	168 억	3548528	N	N	328	N	N
131	20241008	141237	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	50	2	0.24	3344237600	159525	39.63	20800	21450	20350	27350	14750	21050	20963.72	10.53	0	-34188	22490	21770	20830	20110	19170	22130	20470	168	6300	500	15150	50	1	33696518	7110	13.26	0.71	12	0.47	1591.00	29689.00	54200	20230925	-61.07	16800	20240909	25.60	49950	-57.76	20240108	16800	25.60	20240909	54200	-61.07	20231218	16800	25.60	20240909	1.95	N	393890	500	168 억	3548528	N	N	328	N	N
132	20241008	131236	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	150	2	0.71	2749816650	131441	32.66	20800	21450	20350	27350	14750	21050	20920.54	10.53	0	-27964	22490	21770	20830	20110	19170	22130	20470	168	6300	500	15150	50	1	33696518	7144	13.32	0.71	12	0.39	1591.00	29689.00	54200	20230925	-60.89	16800	20240909	26.19	49950	-57.56	20240108	16800	26.19	20240909	54200	-60.89	20231218	16800	26.19	20240909	1.95	N	393890	500	168 억	3548528	N	N	328	N	N
133	20241008	121237	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20800	-250	5	-1.19	1682928050	81260	20.19	20800	21150	20350	27350	14750	21050	20710.41	10.53	0	-20657	22490	21770	20830	20110	19170	22130	20470	168	6300	500	15150	50	1	33696518	7009	13.07	0.70	12	0.24	1591.00	29689.00	54200	20230925	-61.62	16800	20240909	23.81	49950	-58.36	20240108	16800	23.81	20240909	54200	-61.62	20231218	16800	23.81	20240909	1.95	N	393890	500	168 억	3548528	N	N	328	N	N
134	20241008	111236	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20600	-450	5	-2.14	989317250	47689	11.85	20800	21150	20500	27350	14750	21050	20745.19	10.53	0	-16155	22490	21770	20830	20110	19170	22130	20470	168	6300	500	15150	50	1	33696518	6941	12.95	0.69	12	0.14	1591.00	29689.00	54200	20230925	-61.99	16800	20240909	22.62	49950	-58.76	20240108	16800	22.62	20240909	54200	-61.99	20231218	16800	22.62	20240909	1.95	N	393890	500	168 억	3548528	N	N	328	N	N
135	20241008	101236	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20700	-350	5	-1.66	680578300	32726	8.13	20800	21150	20600	27350	14750	21050	20796.26	10.53	0	-8242	22490	21770	20830	20110	19170	22130	20470	168	6300	500	15150	50	1	33696518	6975	13.01	0.70	12	0.10	1591.00	29689.00	54200	20230925	-61.81	16800	20240909	23.21	49950	-58.56	20240108	16800	23.21	20240909	54200	-61.81	20231218	16800	23.21	20240909	1.95	N	393890	500	168 억	3548528	N	N	328	N	N
136	20241008	091240	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20950	-100	5	-0.48	222533300	10694	2.66	20800	21150	20650	27350	14750	21050	20809.17	10.53	0	363	22490	21770	20830	20110	19170	22130	20470	168	6300	500	15150	50	1	33696518	7059	13.17	0.71	12	0.03	1591.00	29689.00	54200	20230925	-61.35	16800	20240909	24.70	49950	-58.06	20240108	16800	24.70	20240909	54200	-61.35	20231218	16800	24.70	20240909	1.95	N	393890	500	168 억	3548528	N	N	328	N	N
137	20241007	161254	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21050	1250	2	6.31	8478591070	401585	298.52	19900	21550	19890	25700	13860	19800	21112.84	10.51	0	29241	20873	20336	19963	19426	19053	20150	19240	168	5900	500	14250	50	1	33696518	7093	13.23	0.71	12	1.19	1591.00	29689.00	54700	20230922	-61.52	16800	20240909	25.30	49950	-57.86	20240108	16800	25.30	20240909	54200	-61.16	20231218	16800	25.30	20240909	1.98	N	393890	500	168 억	3541725	N	N	322	N	N
138	20241007	151206	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	1300	2	6.57	8275188720	391934	291.35	19900	21550	19890	25700	13860	19800	21113.73	10.51	0	29166	20873	20336	19963	19426	19053	20150	19240	168	5900	500	14250	50	1	33696518	7110	13.26	0.71	12	1.16	1591.00	29689.00	54700	20230922	-61.43	16800	20240909	25.60	49950	-57.76	20240108	16800	25.60	20240909	54200	-61.07	20231218	16800	25.60	20240909	1.98	N	393890	500	168 억	3541725	N	N	57	N	N
139	20241007	141225	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21150	1350	2	6.82	7467206270	353751	262.96	19900	21550	19890	25700	13860	19800	21108.65	10.51	0	34805	20873	20336	19963	19426	19053	20150	19240	168	5900	500	14250	50	1	33696518	7127	13.29	0.71	12	1.05	1591.00	29689.00	54700	20230922	-61.33	16800	20240909	25.89	49950	-57.66	20240108	16800	25.89	20240909	54200	-60.98	20231218	16800	25.89	20240909	1.98	N	393890	500	168 억	3541725	N	N	57	N	N
140	20241007	131155	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21500	1700	2	8.59	6429966570	304971	226.70	19900	21550	19890	25700	13860	19800	21083.86	10.51	0	34535	20873	20336	19963	19426	19053	20150	19240	168	5900	500	14250	50	1	33696518	7245	13.51	0.72	12	0.91	1591.00	29689.00	54700	20230922	-60.69	16800	20240909	27.98	49950	-56.96	20240108	16800	27.98	20240909	54200	-60.33	20231218	16800	27.98	20240909	1.98	N	393890	500	168 억	3541725	N	N	57	N	N
141	20241007	121221	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21300	1500	2	7.58	5647439020	268450	199.55	19900	21500	19890	25700	13860	19800	21037.21	10.51	0	26342	20873	20336	19963	19426	19053	20150	19240	168	5900	500	14250	50	1	33696518	7177	13.39	0.72	12	0.80	1591.00	29689.00	54700	20230922	-61.06	16800	20240909	26.79	49950	-57.36	20240108	16800	26.79	20240909	54200	-60.70	20231218	16800	26.79	20240909	1.98	N	393890	500	168 억	3541725	N	N	57	N	N
142	20241007	111140	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21000	1200	2	6.06	5062404620	240835	179.03	19900	21500	19890	25700	13860	19800	21020.22	10.51	0	30634	20873	20336	19963	19426	19053	20150	19240	168	5900	500	14250	50	1	33696518	7076	13.20	0.71	12	0.71	1591.00	29689.00	54700	20230922	-61.61	16800	20240909	25.00	49950	-57.96	20240108	16800	25.00	20240909	54200	-61.25	20231218	16800	25.00	20240909	1.98	N	393890	500	168 억	3541725	N	N	57	N	N
143	20241007	101132	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	1400	2	7.07	3389549020	161402	119.98	19900	21500	19890	25700	13860	19800	21000.66	10.51	0	41931	20873	20336	19963	19426	19053	20150	19240	168	5900	500	14250	50	1	33696518	7144	13.32	0.71	12	0.48	1591.00	29689.00	54700	20230922	-61.24	16800	20240909	26.19	49950	-57.56	20240108	16800	26.19	20240909	54200	-60.89	20231218	16800	26.19	20240909	1.98	N	393890	500	168 억	3541725	N	N	57	N	N
144	20241007	091216	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	400	2	2.02	276594420	13751	10.22	19900	20700	19890	25700	13860	19800	20114.49	10.51	0	-1759	20873	20336	19963	19426	19053	20150	19240	168	5900	500	14250	50	1	33696518	6807	12.70	0.68	12	0.04	1591.00	29689.00	54700	20230922	-63.07	16800	20240909	20.24	49950	-59.56	20240108	16800	20.24	20240909	54200	-62.73	20231218	16800	20.24	20240909	1.98	N	393890	500	168 억	3541725	N	N	57	N	N
145	20241004	161057	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19800	-300	5	-1.49	2683596610	134231	110.88	20100	20500	19590	26100	14100	20100	19992.99	10.57	0	-30405	21066	20582	20066	19582	19066	20825	19825	168	6000	500	14470	10	1	33696518	6672	12.45	0.67	12	0.40	1591.00	29689.00	56000	20230921	-64.64	16800	20240909	17.86	49950	-60.36	20240108	16800	17.86	20240909	54200	-63.47	20231218	16800	17.86	20240909	2.00	N	393890	500	168 억	3563250	N	N	57	N	N
146	20241004	151115	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19820	-280	5	-1.39	2609691610	130500	107.79	20100	20500	19590	26100	14100	20100	19997.64	10.57	0	-28739	21066	20582	20066	19582	19066	20825	19825	168	6000	500	14470	10	1	33696518	6679	12.46	0.67	12	0.39	1591.00	29689.00	56000	20230921	-64.61	16800	20240909	17.98	49950	-60.32	20240108	16800	17.98	20240909	54200	-63.43	20231218	16800	17.98	20240909	2.00	N	393890	500	168 억	3563250	N	N	161	N	N
147	20241004	141059	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19920	-180	5	-0.90	2182222430	108966	90.01	20100	20500	19590	26100	14100	20100	20026.64	10.57	0	-19348	21066	20582	20066	19582	19066	20825	19825	168	6000	500	14470	10	1	33696518	6712	12.52	0.67	12	0.32	1591.00	29689.00	56000	20230921	-64.43	16800	20240909	18.57	49950	-60.12	20240108	16800	18.57	20240909	54200	-63.25	20231218	16800	18.57	20240909	2.00	N	393890	500	168 억	3563250	N	N	161	N	N
148	20241004	131113	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20000	-100	5	-0.50	1917710850	95698	79.05	20100	20500	19590	26100	14100	20100	20039.19	10.57	0	-10899	21066	20582	20066	19582	19066	20825	19825	168	6000	500	14470	50	1	33696518	6739	12.57	0.67	12	0.28	1591.00	29689.00	56000	20230921	-64.29	16800	20240909	19.05	49950	-59.96	20240108	16800	19.05	20240909	54200	-63.10	20231218	16800	19.05	20240909	2.00	N	393890	500	168 억	3563250	N	N	161	N	N
149	20241004	121109	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19940	-160	5	-0.80	1583810820	78974	65.23	20100	20500	19590	26100	14100	20100	20054.84	10.57	0	-6318	21066	20582	20066	19582	19066	20825	19825	168	6000	500	14470	10	1	33696518	6719	12.53	0.67	12	0.23	1591.00	29689.00	56000	20230921	-64.39	16800	20240909	18.69	49950	-60.08	20240108	16800	18.69	20240909	54200	-63.21	20231218	16800	18.69	20240909	2.00	N	393890	500	168 억	3563250	N	N	161	N	N
150	20241004	111059	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20100	0	3	0.00	1228216120	61282	50.62	20100	20500	19590	26100	14100	20100	20042.04	10.57	0	1886	21066	20582	20066	19582	19066	20825	19825	168	6000	500	14470	50	1	33696518	6773	12.63	0.68	12	0.18	1591.00	29689.00	56000	20230921	-64.11	16800	20240909	19.64	49950	-59.76	20240108	16800	19.64	20240909	54200	-62.92	20231218	16800	19.64	20240909	2.00	N	393890	500	168 억	3563250	N	N	161	N	N
151	20241004	101105	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20200	100	2	0.50	823442570	41352	34.16	20100	20200	19590	26100	14100	20100	19913.00	10.57	0	2277	21066	20582	20066	19582	19066	20825	19825	168	6000	500	14470	50	1	33696518	6807	12.70	0.68	12	0.12	1591.00	29689.00	56000	20230921	-63.93	16800	20240909	20.24	49950	-59.56	20240108	16800	20.24	20240909	54200	-62.73	20231218	16800	20.24	20240909	2.00	N	393890	500	168 억	3563250	N	N	161	N	N
152	20241004	091109	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19980	-120	5	-0.60	287415690	14378	11.88	20100	20200	19810	26100	14100	20100	19989.96	10.57	0	1600	21066	20582	20066	19582	19066	20825	19825	168	6000	500	14470	10	1	33696518	6733	12.56	0.67	12	0.04	1591.00	29689.00	56000	20230921	-64.32	16800	20240909	18.93	49950	-60.00	20240108	16800	18.93	20240909	54200	-63.14	20231218	16800	18.93	20240909	2.00	N	393890	500	168 억	3563250	N	N	161	N	N
153	20241002	161056	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20100	-50	5	-0.25	2429211430	120910	64.86	19710	20550	19550	26150	14150	20150	20091.06	10.58	0	-1080	21816	20982	20566	19732	19316	20775	19525	168	6000	500	14500	50	1	33696518	6773	12.63	0.68	12	0.36	1591.00	29689.00	57000	20230920	-64.74	16800	20240909	19.64	49950	-59.76	20240108	16800	19.64	20240909	54200	-62.92	20231218	16800	19.64	20240909	1.98	N	393890	500	168 억	3565217	N	N	161	N	N
154	20241002	151111	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20050	-100	5	-0.50	2320093680	115483	61.95	19710	20550	19550	26150	14150	20150	20090.35	10.58	0	-2624	21816	20982	20566	19732	19316	20775	19525	168	6000	500	14500	50	1	33696518	6756	12.60	0.68	12	0.34	1591.00	29689.00	57000	20230920	-64.82	16800	20240909	19.35	49950	-59.86	20240108	16800	19.35	20240909	54200	-63.01	20231218	16800	19.35	20240909	1.98	N	393890	500	168 억	3565217	N	N	137	N	N
155	20241002	141111	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20300	150	2	0.74	2062642430	102722	55.10	19710	20550	19550	26150	14150	20150	20079.85	10.58	0	704	21816	20982	20566	19732	19316	20775	19525	168	6000	500	14500	50	1	33696518	6840	12.76	0.68	12	0.30	1591.00	29689.00	57000	20230920	-64.39	16800	20240909	20.83	49950	-59.36	20240108	16800	20.83	20240909	54200	-62.55	20231218	16800	20.83	20240909	1.98	N	393890	500	168 억	3565217	N	N	137	N	N
156	20241002	131101	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20400	250	2	1.24	1749656180	87330	46.84	19710	20550	19550	26150	14150	20150	20034.99	10.58	0	5471	21816	20982	20566	19732	19316	20775	19525	168	6000	500	14500	50	1	33696518	6874	12.82	0.69	12	0.26	1591.00	29689.00	57000	20230920	-64.21	16800	20240909	21.43	49950	-59.16	20240108	16800	21.43	20240909	54200	-62.36	20231218	16800	21.43	20240909	1.98	N	393890	500	168 억	3565217	N	N	137	N	N
157	20241002	121100	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20300	150	2	0.74	1536249530	76885	41.24	19710	20450	19550	26150	14150	20150	19981.12	10.58	0	7196	21816	20982	20566	19732	19316	20775	19525	168	6000	500	14500	50	1	33696518	6840	12.76	0.68	12	0.23	1591.00	29689.00	57000	20230920	-64.39	16800	20240909	20.83	49950	-59.36	20240108	16800	20.83	20240909	54200	-62.55	20231218	16800	20.83	20240909	1.98	N	393890	500	168 억	3565217	N	N	137	N	N
158	20241002	111047	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20350	200	2	0.99	1201207380	60402	32.40	19710	20400	19550	26150	14150	20150	19886.86	10.58	0	6294	21816	20982	20566	19732	19316	20775	19525	168	6000	500	14500	50	1	33696518	6857	12.79	0.69	12	0.18	1591.00	29689.00	57000	20230920	-64.30	16800	20240909	21.13	49950	-59.26	20240108	16800	21.13	20240909	54200	-62.45	20231218	16800	21.13	20240909	1.98	N	393890	500	168 억	3565217	N	N	137	N	N
159	20241002	101043	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20050	-100	5	-0.50	853088060	43120	23.13	19710	20100	19550	26150	14150	20150	19784.00	10.58	0	5625	21816	20982	20566	19732	19316	20775	19525	168	6000	500	14500	50	1	33696518	6756	12.60	0.68	12	0.13	1591.00	29689.00	57000	20230920	-64.82	16800	20240909	19.35	49950	-59.86	20240108	16800	19.35	20240909	54200	-63.01	20231218	16800	19.35	20240909	1.98	N	393890	500	168 억	3565217	N	N	137	N	N
160	20241002	091044	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19840	-310	5	-1.54	238500570	12053	6.47	19710	19980	19590	26150	14150	20150	19787.50	10.58	0	-369	21816	20982	20566	19732	19316	20775	19525	168	6000	500	14500	10	1	33696518	6685	12.47	0.67	12	0.04	1591.00	29689.00	57000	20230920	-65.19	16800	20240909	18.10	49950	-60.28	20240108	16800	18.10	20240909	54200	-63.39	20231218	16800	18.10	20240909	1.98	N	393890	500	168 억	3565217	N	N	137	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History