KissMeData/049070/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

72 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	20241031	160546	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20200	220	2	1.10	649140600	32384	100.02	19900	20350	19570	25950	13990	19980	20044.89	7.44	0	7533	20493	20236	20043	19786	19593	20365	19915	86	5970	500	14380	50	1	17200000	3474	12.56	0.53	12	0.19	1608.00	38283.00	38400	20240117	-47.40	17250	20240805	17.10	38400	-47.40	20240117	17250	17.10	20240805	38400	-47.40	20240117	17250	17.10	20240805	5.17	N	049070	500	86 억	1279396	N	N	108	N	N
3	20241031	150552	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20250	270	2	1.35	591280100	29517	91.16	19900	20350	19570	25950	13990	19980	20031.85	7.44	0	7312	20493	20236	20043	19786	19593	20365	19915	86	5970	500	14380	50	1	17200000	3483	12.59	0.53	12	0.17	1608.00	38283.00	38400	20240117	-47.27	17250	20240805	17.39	38400	-47.27	20240117	17250	17.39	20240805	38400	-47.27	20240117	17250	17.39	20240805	5.17	N	049070	500	86 억	1279396	N	N	0	N	N
4	20241031	140553	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20350	370	2	1.85	536043350	26788	82.74	19900	20350	19570	25950	13990	19980	20010.58	7.44	0	6854	20493	20236	20043	19786	19593	20365	19915	86	5970	500	14380	50	1	17200000	3500	12.66	0.53	12	0.16	1608.00	38283.00	38400	20240117	-47.01	17250	20240805	17.97	38400	-47.01	20240117	17250	17.97	20240805	38400	-47.01	20240117	17250	17.97	20240805	5.17	N	049070	500	86 억	1279396	N	N	0	N	N
5	20241031	130551	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20300	320	2	1.60	460846100	23085	71.30	19900	20350	19570	25950	13990	19980	19963.01	7.44	0	6109	20493	20236	20043	19786	19593	20365	19915	86	5970	500	14380	50	1	17200000	3492	12.62	0.53	12	0.13	1608.00	38283.00	38400	20240117	-47.14	17250	20240805	17.68	38400	-47.14	20240117	17250	17.68	20240805	38400	-47.14	20240117	17250	17.68	20240805	5.17	N	049070	500	86 억	1279396	N	N	0	N	N
6	20241031	120551	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20250	270	2	1.35	360688550	18140	56.03	19900	20250	19570	25950	13990	19980	19883.60	7.44	0	3352	20493	20236	20043	19786	19593	20365	19915	86	5970	500	14380	50	1	17200000	3483	12.59	0.53	12	0.11	1608.00	38283.00	38400	20240117	-47.27	17250	20240805	17.39	38400	-47.27	20240117	17250	17.39	20240805	38400	-47.27	20240117	17250	17.39	20240805	5.17	N	049070	500	86 억	1279396	N	N	0	N	N
7	20241031	110552	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20050	70	2	0.35	245242500	12411	38.33	19900	20050	19570	25950	13990	19980	19760.09	7.44	0	-103	20493	20236	20043	19786	19593	20365	19915	86	5970	500	14380	50	1	17200000	3449	12.47	0.52	12	0.07	1608.00	38283.00	38400	20240117	-47.79	17250	20240805	16.23	38400	-47.79	20240117	17250	16.23	20240805	38400	-47.79	20240117	17250	16.23	20240805	5.17	N	049070	500	86 억	1279396	N	N	0	N	N
8	20241031	100552	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19850	-130	5	-0.65	184940340	9379	28.97	19900	19960	19570	25950	13990	19980	19718.56	7.44	0	32	20493	20236	20043	19786	19593	20365	19915	86	5970	500	14380	10	1	17200000	3414	12.34	0.52	12	0.05	1608.00	38283.00	38400	20240117	-48.31	17250	20240805	15.07	38400	-48.31	20240117	17250	15.07	20240805	38400	-48.31	20240117	17250	15.07	20240805	5.17	N	049070	500	86 억	1279396	N	N	0	N	N
9	20241031	090550	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19590	-390	5	-1.95	33471740	1700	5.25	19900	19900	19580	25950	13990	19980	19689.26	7.44	0	-376	20493	20236	20043	19786	19593	20365	19915	86	5970	500	14380	10	1	17200000	3369	12.18	0.51	12	0.01	1608.00	38283.00	38400	20240117	-48.98	17250	20240805	13.57	38400	-48.98	20240117	17250	13.57	20240805	38400	-48.98	20240117	17250	13.57	20240805	5.17	N	049070	500	86 억	1279396	N	N	0	N	N
10	20241030	160548	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19980	-70	5	-0.35	648520740	32343	77.09	19950	20300	19850	26050	14050	20050	20051.35	7.48	0	-7208	20456	20252	19896	19692	19336	20355	19795	86	6000	500	14430	10	1	17200000	3437	12.43	0.52	12	0.19	1608.00	38283.00	38400	20240117	-47.97	17250	20240805	15.83	38400	-47.97	20240117	17250	15.83	20240805	38400	-47.97	20240117	17250	15.83	20240805	5.20	N	049070	500	86 억	1286660	N	N	81	N	N
11	20241030	150601	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20000	-50	5	-0.25	620147380	30923	73.70	19950	20300	19850	26050	14050	20050	20054.58	7.48	0	-7380	20456	20252	19896	19692	19336	20355	19795	86	6000	500	14430	50	1	17200000	3440	12.44	0.52	12	0.18	1608.00	38283.00	38400	20240117	-47.92	17250	20240805	15.94	38400	-47.92	20240117	17250	15.94	20240805	38400	-47.92	20240117	17250	15.94	20240805	5.20	N	049070	500	86 억	1286660	N	N	81	N	N
12	20241030	140554	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19970	-80	5	-0.40	486067250	24194	57.66	19950	20300	19850	26050	14050	20050	20090.57	7.48	0	-7556	20456	20252	19896	19692	19336	20355	19795	86	6000	500	14430	10	1	17200000	3435	12.42	0.52	12	0.14	1608.00	38283.00	38400	20240117	-47.99	17250	20240805	15.77	38400	-47.99	20240117	17250	15.77	20240805	38400	-47.99	20240117	17250	15.77	20240805	5.20	N	049070	500	86 억	1286660	N	N	81	N	N
13	20241030	130553	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20050	0	3	0.00	406500040	20208	48.16	19950	20300	19950	26050	14050	20050	20116.12	7.48	0	-4902	20456	20252	19896	19692	19336	20355	19795	86	6000	500	14430	50	1	17200000	3449	12.47	0.52	12	0.12	1608.00	38283.00	38400	20240117	-47.79	17250	20240805	16.23	38400	-47.79	20240117	17250	16.23	20240805	38400	-47.79	20240117	17250	16.23	20240805	5.20	N	049070	500	86 억	1286660	N	N	81	N	N
14	20241030	120600	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20100	50	2	0.25	296187940	14713	35.07	19950	20300	19950	26050	14050	20050	20131.59	7.48	0	-897	20456	20252	19896	19692	19336	20355	19795	86	6000	500	14430	50	1	17200000	3457	12.50	0.53	12	0.09	1608.00	38283.00	38400	20240117	-47.66	17250	20240805	16.52	38400	-47.66	20240117	17250	16.52	20240805	38400	-47.66	20240117	17250	16.52	20240805	5.20	N	049070	500	86 억	1286660	N	N	81	N	N
15	20241030	110552	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20250	200	2	1.00	255397540	12689	30.24	19950	20300	19950	26050	14050	20050	20128.09	7.48	0	-24	20456	20252	19896	19692	19336	20355	19795	86	6000	500	14430	50	1	17200000	3483	12.59	0.53	12	0.07	1608.00	38283.00	38400	20240117	-47.27	17250	20240805	17.39	38400	-47.27	20240117	17250	17.39	20240805	38400	-47.27	20240117	17250	17.39	20240805	5.20	N	049070	500	86 억	1286660	N	N	81	N	N
16	20241030	100550	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20100	50	2	0.25	143151440	7126	16.98	19950	20200	19950	26050	14050	20050	20089.16	7.48	0	-209	20456	20252	19896	19692	19336	20355	19795	86	6000	500	14430	50	1	17200000	3457	12.50	0.53	12	0.04	1608.00	38283.00	38400	20240117	-47.66	17250	20240805	16.52	38400	-47.66	20240117	17250	16.52	20240805	38400	-47.66	20240117	17250	16.52	20240805	5.20	N	049070	500	86 억	1286660	N	N	81	N	N
17	20241030	090552	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20050	0	3	0.00	31347890	1568	3.74	19950	20100	19950	26050	14050	20050	19988.34	7.48	0	515	20456	20252	19896	19692	19336	20355	19795	86	6000	500	14430	50	1	17200000	3449	12.47	0.52	12	0.01	1608.00	38283.00	38400	20240117	-47.79	17250	20240805	16.23	38400	-47.79	20240117	17250	16.23	20240805	38400	-47.79	20240117	17250	16.23	20240805	5.20	N	049070	500	86 억	1286660	N	N	81	N	N
18	20241029	160532	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20050	300	2	1.52	818969900	41404	94.18	19700	20100	19540	25650	13830	19750	19779.97	7.50	11	-2393	20236	19992	19586	19342	18936	20115	19465	86	5900	500	14220	50	1	17200000	3449	12.47	0.52	12	0.24	1608.00	38283.00	38400	20240117	-47.79	17250	20240805	16.23	38400	-47.79	20240117	17250	16.23	20240805	38400	-47.79	20240117	17250	16.23	20240805	5.30	N	049070	500	86 억	1290466	N	N	81	N	N
19	20241029	150543	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20050	300	2	1.52	749486350	37942	86.31	19700	20100	19540	25650	13830	19750	19753.48	7.50	11	-3138	20236	19992	19586	19342	18936	20115	19465	86	5900	500	14220	50	1	17200000	3449	12.47	0.52	12	0.22	1608.00	38283.00	38400	20240117	-47.79	17250	20240805	16.23	38400	-47.79	20240117	17250	16.23	20240805	38400	-47.79	20240117	17250	16.23	20240805	5.30	N	049070	500	86 억	1290466	N	N	0	N	N
20	20241029	140523	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19760	10	2	0.05	571086510	28994	65.95	19700	19800	19540	25650	13830	19750	19696.71	7.50	11	-8585	20236	19992	19586	19342	18936	20115	19465	86	5900	500	14220	10	1	17200000	3399	12.29	0.52	12	0.17	1608.00	38283.00	38400	20240117	-48.54	17250	20240805	14.55	38400	-48.54	20240117	17250	14.55	20240805	38400	-48.54	20240117	17250	14.55	20240805	5.30	N	049070	500	86 억	1290466	N	N	0	N	N
21	20241029	130536	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19770	20	2	0.10	521531910	26488	60.25	19700	19800	19540	25650	13830	19750	19689.37	7.50	11	-8510	20236	19992	19586	19342	18936	20115	19465	86	5900	500	14220	10	1	17200000	3400	12.29	0.52	12	0.15	1608.00	38283.00	38400	20240117	-48.52	17250	20240805	14.61	38400	-48.52	20240117	17250	14.61	20240805	38400	-48.52	20240117	17250	14.61	20240805	5.30	N	049070	500	86 억	1290466	N	N	0	N	N
22	20241029	120539	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19780	30	2	0.15	460481410	23400	53.23	19700	19790	19540	25650	13830	19750	19678.69	7.50	11	-7571	20236	19992	19586	19342	18936	20115	19465	86	5900	500	14220	10	1	17200000	3402	12.30	0.52	12	0.14	1608.00	38283.00	38400	20240117	-48.49	17250	20240805	14.67	38400	-48.49	20240117	17250	14.67	20240805	38400	-48.49	20240117	17250	14.67	20240805	5.30	N	049070	500	86 억	1290466	N	N	0	N	N
23	20241029	110552	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19700	-50	5	-0.25	397741020	20221	46.00	19700	19790	19540	25650	13830	19750	19669.70	7.50	11	-7784	20236	19992	19586	19342	18936	20115	19465	86	5900	500	14220	10	1	17200000	3388	12.25	0.51	12	0.12	1608.00	38283.00	38400	20240117	-48.70	17250	20240805	14.20	38400	-48.70	20240117	17250	14.20	20240805	38400	-48.70	20240117	17250	14.20	20240805	5.30	N	049070	500	86 억	1290466	N	N	0	N	N
24	20241029	100538	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19740	-10	5	-0.05	231661040	11796	26.83	19700	19790	19540	25650	13830	19750	19638.95	7.50	11	-7445	20236	19992	19586	19342	18936	20115	19465	86	5900	500	14220	10	1	17200000	3395	12.28	0.52	12	0.07	1608.00	38283.00	38400	20240117	-48.59	17250	20240805	14.43	38400	-48.59	20240117	17250	14.43	20240805	38400	-48.59	20240117	17250	14.43	20240805	5.30	N	049070	500	86 억	1290466	N	N	0	N	N
25	20241028	160531	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19750	470	2	2.44	853857820	43518	53.76	19190	19830	19180	25050	13500	19280	19620.25	7.43	0	15800	19926	19602	19376	19052	18826	19490	18940	86	5770	500	13880	10	1	17200000	3397	12.28	0.52	12	0.25	1608.00	38283.00	38400	20240117	-48.57	17250	20240805	14.49	38400	-48.57	20240117	17250	14.49	20240805	38400	-48.57	20240117	17250	14.49	20240805	5.34	N	049070	500	86 억	1278273	N	N	6	N	N
26	20241028	150535	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19780	500	2	2.59	768100090	39179	48.40	19190	19830	19180	25050	13500	19280	19605.32	7.43	0	14438	19926	19602	19376	19052	18826	19490	18940	86	5770	500	13880	10	1	17200000	3402	12.30	0.52	12	0.23	1608.00	38283.00	38400	20240117	-48.49	17250	20240805	14.67	38400	-48.49	20240117	17250	14.67	20240805	38400	-48.49	20240117	17250	14.67	20240805	5.34	N	049070	500	86 억	1278273	N	N	6	N	N
27	20241028	140537	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19820	540	2	2.80	697275350	35602	43.98	19190	19830	19180	25050	13500	19280	19585.72	7.43	0	12825	19926	19602	19376	19052	18826	19490	18940	86	5770	500	13880	10	1	17200000	3409	12.33	0.52	12	0.21	1608.00	38283.00	38400	20240117	-48.39	17250	20240805	14.90	38400	-48.39	20240117	17250	14.90	20240805	38400	-48.39	20240117	17250	14.90	20240805	5.34	N	049070	500	86 억	1278273	N	N	6	N	N
28	20241028	130534	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19750	470	2	2.44	565110470	28927	35.74	19190	19760	19180	25050	13500	19280	19536.20	7.43	0	10609	19926	19602	19376	19052	18826	19490	18940	86	5770	500	13880	10	1	17200000	3397	12.28	0.52	12	0.17	1608.00	38283.00	38400	20240117	-48.57	17250	20240805	14.49	38400	-48.57	20240117	17250	14.49	20240805	38400	-48.57	20240117	17250	14.49	20240805	5.34	N	049070	500	86 억	1278273	N	N	6	N	N
29	20241028	120536	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19730	450	2	2.33	502433420	25752	31.81	19190	19730	19180	25050	13500	19280	19510.92	7.43	0	9479	19926	19602	19376	19052	18826	19490	18940	86	5770	500	13880	10	1	17200000	3394	12.27	0.52	12	0.15	1608.00	38283.00	38400	20240117	-48.62	17250	20240805	14.38	38400	-48.62	20240117	17250	14.38	20240805	38400	-48.62	20240117	17250	14.38	20240805	5.34	N	049070	500	86 억	1278273	N	N	6	N	N
30	20241028	110450	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19600	320	2	1.66	410467440	21076	26.04	19190	19690	19180	25050	13500	19280	19476.06	7.43	0	8246	19926	19602	19376	19052	18826	19490	18940	86	5770	500	13880	10	1	17200000	3371	12.19	0.51	12	0.12	1608.00	38283.00	38400	20240117	-48.96	17250	20240805	13.62	38400	-48.96	20240117	17250	13.62	20240805	38400	-48.96	20240117	17250	13.62	20240805	5.34	N	049070	500	86 억	1278273	N	N	6	N	N
31	20241028	100531	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19560	280	2	1.45	259181040	13366	16.51	19190	19640	19180	25050	13500	19280	19391.50	7.43	0	5315	19926	19602	19376	19052	18826	19490	18940	86	5770	500	13880	10	1	17200000	3364	12.16	0.51	12	0.08	1608.00	38283.00	38400	20240117	-49.06	17250	20240805	13.39	38400	-49.06	20240117	17250	13.39	20240805	38400	-49.06	20240117	17250	13.39	20240805	5.34	N	049070	500	86 억	1278273	N	N	6	N	N
32	20241028	090532	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19180	-100	5	-0.52	73137910	3811	4.71	19190	19280	19180	25050	13500	19280	19190.06	7.43	0	860	19926	19602	19376	19052	18826	19490	18940	86	5770	500	13880	10	1	17200000	3299	11.93	0.50	12	0.02	1608.00	38283.00	38400	20240117	-50.05	17250	20240805	11.19	38400	-50.05	20240117	17250	11.19	20240805	38400	-50.05	20240117	17250	11.19	20240805	5.34	N	049070	500	86 억	1278273	N	N	6	N	N
33	20241025	160531	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19280	-310	5	-1.58	1536468630	79561	99.99	19550	19700	19150	25450	13720	19590	19311.95	7.35	0	17693	20203	19896	19743	19436	19283	19820	19360	86	5860	500	14100	10	1	17200000	3316	11.99	0.50	12	0.46	1608.00	38283.00	38400	20240117	-49.79	17250	20240805	11.77	38400	-49.79	20240117	17250	11.77	20240805	38400	-49.79	20240117	17250	11.77	20240805	5.26	N	049070	500	86 억	1263540	N	N	6	N	N
34	20241025	150535	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19250	-340	5	-1.74	1352206930	70009	87.99	19550	19700	19150	25450	13720	19590	19314.76	7.35	0	15291	20203	19896	19743	19436	19283	19820	19360	86	5860	500	14100	10	1	17200000	3311	11.97	0.50	12	0.41	1608.00	38283.00	38400	20240117	-49.87	17250	20240805	11.59	38400	-49.87	20240117	17250	11.59	20240805	38400	-49.87	20240117	17250	11.59	20240805	5.26	N	049070	500	86 억	1263540	N	N	336	N	N
35	20241025	140533	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19240	-350	5	-1.79	1014585030	52423	65.88	19550	19700	19200	25450	13720	19590	19353.81	7.35	0	7861	20203	19896	19743	19436	19283	19820	19360	86	5860	500	14100	10	1	17200000	3309	11.97	0.50	12	0.30	1608.00	38283.00	38400	20240117	-49.90	17250	20240805	11.54	38400	-49.90	20240117	17250	11.54	20240805	38400	-49.90	20240117	17250	11.54	20240805	5.26	N	049070	500	86 억	1263540	N	N	336	N	N
36	20241025	130535	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19370	-220	5	-1.12	844013230	43572	54.76	19550	19700	19200	25450	13720	19590	19370.54	7.35	0	7384	20203	19896	19743	19436	19283	19820	19360	86	5860	500	14100	10	1	17200000	3332	12.05	0.51	12	0.25	1608.00	38283.00	38400	20240117	-49.56	17250	20240805	12.29	38400	-49.56	20240117	17250	12.29	20240805	38400	-49.56	20240117	17250	12.29	20240805	5.26	N	049070	500	86 억	1263540	N	N	336	N	N
37	20241025	120536	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19500	-90	5	-0.46	806238070	41629	52.32	19550	19700	19200	25450	13720	19590	19367.22	7.35	0	7299	20203	19896	19743	19436	19283	19820	19360	86	5860	500	14100	10	1	17200000	3354	12.13	0.51	12	0.24	1608.00	38283.00	38400	20240117	-49.22	17250	20240805	13.04	38400	-49.22	20240117	17250	13.04	20240805	38400	-49.22	20240117	17250	13.04	20240805	5.26	N	049070	500	86 억	1263540	N	N	336	N	N
38	20241025	110532	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19280	-310	5	-1.58	587446560	30351	38.14	19550	19700	19200	25450	13720	19590	19355.10	7.35	0	174	20203	19896	19743	19436	19283	19820	19360	86	5860	500	14100	10	1	17200000	3316	11.99	0.50	12	0.18	1608.00	38283.00	38400	20240117	-49.79	17250	20240805	11.77	38400	-49.79	20240117	17250	11.77	20240805	38400	-49.79	20240117	17250	11.77	20240805	5.26	N	049070	500	86 억	1263540	N	N	336	N	N
39	20241025	100533	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19300	-290	5	-1.48	432851610	22323	28.06	19550	19700	19200	25450	13720	19590	19390.39	7.35	0	-2239	20203	19896	19743	19436	19283	19820	19360	86	5860	500	14100	10	1	17200000	3320	12.00	0.50	12	0.13	1608.00	38283.00	38400	20240117	-49.74	17250	20240805	11.88	38400	-49.74	20240117	17250	11.88	20240805	38400	-49.74	20240117	17250	11.88	20240805	5.26	N	049070	500	86 억	1263540	N	N	336	N	N
40	20241025	090533	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19600	10	2	0.05	102123180	5217	6.56	19550	19700	19520	25450	13720	19590	19575.08	7.35	0	2001	20203	19896	19743	19436	19283	19820	19360	86	5860	500	14100	10	1	17200000	3371	12.19	0.51	12	0.03	1608.00	38283.00	38400	20240117	-48.96	17250	20240805	13.62	38400	-48.96	20240117	17250	13.62	20240805	38400	-48.96	20240117	17250	13.62	20240805	5.26	N	049070	500	86 억	1263540	N	N	336	N	N
41	20241024	160523	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19590	-610	5	-3.02	1556923410	78918	100.32	20000	20050	19590	26250	14150	20200	19728.54	7.33	0	-1100	20713	20456	20093	19836	19473	20585	19965	86	6050	500	14540	10	1	17200000	3369	12.18	0.51	12	0.46	1608.00	38283.00	38400	20240117	-48.98	17250	20240805	13.57	38400	-48.98	20240117	17250	13.57	20240805	38400	-48.98	20240117	17250	13.57	20240805	5.31	N	049070	500	86 억	1261612	N	N	336	N	N
42	20241024	150528	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19610	-590	5	-2.92	1451486090	73540	93.48	20000	20050	19590	26250	14150	20200	19737.37	7.33	0	-1396	20713	20456	20093	19836	19473	20585	19965	86	6050	500	14540	10	1	17200000	3373	12.20	0.51	12	0.43	1608.00	38283.00	38400	20240117	-48.93	17250	20240805	13.68	38400	-48.93	20240117	17250	13.68	20240805	38400	-48.93	20240117	17250	13.68	20240805	5.31	N	049070	500	86 억	1261612	N	N	14	N	N
43	20241024	140517	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19680	-520	5	-2.57	1126196650	56968	72.42	20000	20050	19640	26250	14150	20200	19768.93	7.33	0	-3639	20713	20456	20093	19836	19473	20585	19965	86	6050	500	14540	10	1	17200000	3385	12.24	0.51	12	0.33	1608.00	38283.00	38400	20240117	-48.75	17250	20240805	14.09	38400	-48.75	20240117	17250	14.09	20240805	38400	-48.75	20240117	17250	14.09	20240805	5.31	N	049070	500	86 억	1261612	N	N	14	N	N
44	20241024	130527	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19720	-480	5	-2.38	991753350	50142	63.74	20000	20050	19640	26250	14150	20200	19778.89	7.33	0	-3923	20713	20456	20093	19836	19473	20585	19965	86	6050	500	14540	10	1	17200000	3392	12.26	0.52	12	0.29	1608.00	38283.00	38400	20240117	-48.65	17250	20240805	14.32	38400	-48.65	20240117	17250	14.32	20240805	38400	-48.65	20240117	17250	14.32	20240805	5.31	N	049070	500	86 억	1261612	N	N	14	N	N
45	20241024	120526	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19740	-460	5	-2.28	833478770	42112	53.53	20000	20050	19640	26250	14150	20200	19791.95	7.33	0	-3589	20713	20456	20093	19836	19473	20585	19965	86	6050	500	14540	10	1	17200000	3395	12.28	0.52	12	0.24	1608.00	38283.00	38400	20240117	-48.59	17250	20240805	14.43	38400	-48.59	20240117	17250	14.43	20240805	38400	-48.59	20240117	17250	14.43	20240805	5.31	N	049070	500	86 억	1261612	N	N	14	N	N
46	20241024	110529	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19700	-500	5	-2.48	737737830	37264	47.37	20000	20050	19640	26250	14150	20200	19797.60	7.33	0	-3759	20713	20456	20093	19836	19473	20585	19965	86	6050	500	14540	10	1	17200000	3388	12.25	0.51	12	0.22	1608.00	38283.00	38400	20240117	-48.70	17250	20240805	14.20	38400	-48.70	20240117	17250	14.20	20240805	38400	-48.70	20240117	17250	14.20	20240805	5.31	N	049070	500	86 억	1261612	N	N	14	N	N
47	20241024	100529	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19800	-400	5	-1.98	556932040	28084	35.70	20000	20050	19670	26250	14150	20200	19830.94	7.33	0	-3672	20713	20456	20093	19836	19473	20585	19965	86	6050	500	14540	10	1	17200000	3406	12.31	0.52	12	0.16	1608.00	38283.00	38400	20240117	-48.44	17250	20240805	14.78	38400	-48.44	20240117	17250	14.78	20240805	38400	-48.44	20240117	17250	14.78	20240805	5.31	N	049070	500	86 억	1261612	N	N	14	N	N
48	20241024	090557	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19990	-210	5	-1.04	34265710	1718	2.18	20000	20000	19900	26250	14150	20200	19945.12	7.33	0	-572	20713	20456	20093	19836	19473	20585	19965	86	6050	500	14540	10	1	17200000	3438	12.43	0.52	12	0.01	1608.00	38283.00	38400	20240117	-47.94	17250	20240805	15.88	38400	-47.94	20240117	17250	15.88	20240805	38400	-47.94	20240117	17250	15.88	20240805	5.31	N	049070	500	86 억	1261612	N	N	14	N	N
49	20241023	160527	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20200	200	2	1.00	1553080890	77437	73.34	20150	20350	19730	26000	14000	20000	20055.18	7.32	0	-1414	21013	20506	20243	19736	19473	20375	19605	86	6000	500	14400	50	1	17200000	3474	12.56	0.53	12	0.45	1608.00	38283.00	38400	20240117	-47.40	17250	20240805	17.10	38400	-47.40	20240117	17250	17.10	20240805	38400	-47.40	20240117	17250	17.10	20240805	5.35	N	049070	500	86 억	1259852	N	N	14	N	N
50	20241023	150538	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20150	150	2	0.75	1451513390	72405	68.58	20150	20350	19730	26000	14000	20000	20047.14	7.32	0	-2365	21013	20506	20243	19736	19473	20375	19605	86	6000	500	14400	50	1	17200000	3466	12.53	0.53	12	0.42	1608.00	38283.00	38400	20240117	-47.53	17250	20240805	16.81	38400	-47.53	20240117	17250	16.81	20240805	38400	-47.53	20240117	17250	16.81	20240805	5.35	N	049070	500	86 억	1259852	N	N	127	N	N
51	20241023	140539	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20050	50	2	0.25	1072092140	53664	50.83	20150	20250	19730	26000	14000	20000	19977.86	7.32	0	942	21013	20506	20243	19736	19473	20375	19605	86	6000	500	14400	50	1	17200000	3449	12.47	0.52	12	0.31	1608.00	38283.00	38400	20240117	-47.79	17250	20240805	16.23	38400	-47.79	20240117	17250	16.23	20240805	38400	-47.79	20240117	17250	16.23	20240805	5.35	N	049070	500	86 억	1259852	N	N	127	N	N
52	20241023	130530	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20000	0	3	0.00	874078540	43831	41.51	20150	20250	19730	26000	14000	20000	19942.02	7.32	0	-4323	21013	20506	20243	19736	19473	20375	19605	86	6000	500	14400	50	1	17200000	3440	12.44	0.52	12	0.25	1608.00	38283.00	38400	20240117	-47.92	17250	20240805	15.94	38400	-47.92	20240117	17250	15.94	20240805	38400	-47.92	20240117	17250	15.94	20240805	5.35	N	049070	500	86 억	1259852	N	N	127	N	N
53	20241023	120528	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20100	100	2	0.50	781358030	39200	37.13	20150	20250	19730	26000	14000	20000	19932.60	7.32	0	-5607	21013	20506	20243	19736	19473	20375	19605	86	6000	500	14400	50	1	17200000	3457	12.50	0.53	12	0.23	1608.00	38283.00	38400	20240117	-47.66	17250	20240805	16.52	38400	-47.66	20240117	17250	16.52	20240805	38400	-47.66	20240117	17250	16.52	20240805	5.35	N	049070	500	86 억	1259852	N	N	127	N	N
54	20241023	110526	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20050	50	2	0.25	650456390	32665	30.94	20150	20250	19730	26000	14000	20000	19912.95	7.32	0	-8040	21013	20506	20243	19736	19473	20375	19605	86	6000	500	14400	50	1	17200000	3449	12.47	0.52	12	0.19	1608.00	38283.00	38400	20240117	-47.79	17250	20240805	16.23	38400	-47.79	20240117	17250	16.23	20240805	38400	-47.79	20240117	17250	16.23	20240805	5.35	N	049070	500	86 억	1259852	N	N	127	N	N
55	20241023	100529	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19950	-50	5	-0.25	463663120	23280	22.05	20150	20250	19730	26000	14000	20000	19916.80	7.32	0	-7024	21013	20506	20243	19736	19473	20375	19605	86	6000	500	14400	10	1	17200000	3431	12.41	0.52	12	0.14	1608.00	38283.00	38400	20240117	-48.05	17250	20240805	15.65	38400	-48.05	20240117	17250	15.65	20240805	38400	-48.05	20240117	17250	15.65	20240805	5.35	N	049070	500	86 억	1259852	N	N	127	N	N
56	20241023	090529	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20200	200	2	1.00	35562250	1763	1.67	20150	20250	20050	26000	14000	20000	20171.44	7.32	0	153	21013	20506	20243	19736	19473	20375	19605	86	6000	500	14400	50	1	17200000	3474	12.56	0.53	12	0.01	1608.00	38283.00	38400	20240117	-47.40	17250	20240805	17.10	38400	-47.40	20240117	17250	17.10	20240805	38400	-47.40	20240117	17250	17.10	20240805	5.35	N	049070	500	86 억	1259852	N	N	127	N	N
57	20241022	160521	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20000	-750	5	-3.61	2118333200	105440	228.84	20650	20750	19980	26950	14550	20750	20090.50	7.28	0	3883	21416	21082	20766	20432	20116	21250	20600	86	6200	500	14940	50	1	17200000	3440	12.44	0.52	12	0.61	1608.00	38283.00	38400	20240117	-47.92	17250	20240805	15.94	38400	-47.92	20240117	17250	15.94	20240805	38400	-47.92	20240117	17250	15.94	20240805	5.39	N	049070	500	86 억	1252533	N	N	127	N	N
58	20241022	150528	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20000	-750	5	-3.61	1969347800	97993	212.68	20650	20750	19980	26950	14550	20750	20096.82	7.28	0	5856	21416	21082	20766	20432	20116	21250	20600	86	6200	500	14940	50	1	17200000	3440	12.44	0.52	12	0.57	1608.00	38283.00	38400	20240117	-47.92	17250	20240805	15.94	38400	-47.92	20240117	17250	15.94	20240805	38400	-47.92	20240117	17250	15.94	20240805	5.39	N	049070	500	86 억	1252533	N	N	5	N	N
59	20241022	140529	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20050	-700	5	-3.37	1743414200	86700	188.17	20650	20750	19980	26950	14550	20750	20108.58	7.28	0	5319	21416	21082	20766	20432	20116	21250	20600	86	6200	500	14940	50	1	17200000	3449	12.47	0.52	12	0.50	1608.00	38283.00	38400	20240117	-47.79	17250	20240805	16.23	38400	-47.79	20240117	17250	16.23	20240805	38400	-47.79	20240117	17250	16.23	20240805	5.39	N	049070	500	86 억	1252533	N	N	5	N	N
60	20241022	130528	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20050	-700	5	-3.37	1608540550	79963	173.55	20650	20750	19980	26950	14550	20750	20116.06	7.28	0	5339	21416	21082	20766	20432	20116	21250	20600	86	6200	500	14940	50	1	17200000	3449	12.47	0.52	12	0.46	1608.00	38283.00	38400	20240117	-47.79	17250	20240805	16.23	38400	-47.79	20240117	17250	16.23	20240805	38400	-47.79	20240117	17250	16.23	20240805	5.39	N	049070	500	86 억	1252533	N	N	5	N	N
61	20241022	120527	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20100	-650	5	-3.13	1357484820	67423	146.33	20650	20750	19980	26950	14550	20750	20133.85	7.28	0	5692	21416	21082	20766	20432	20116	21250	20600	86	6200	500	14940	50	1	17200000	3457	12.50	0.53	12	0.39	1608.00	38283.00	38400	20240117	-47.66	17250	20240805	16.52	38400	-47.66	20240117	17250	16.52	20240805	38400	-47.66	20240117	17250	16.52	20240805	5.39	N	049070	500	86 억	1252533	N	N	5	N	N
62	20241022	110525	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20050	-700	5	-3.37	1286496520	63885	138.65	20650	20750	19980	26950	14550	20750	20137.69	7.28	0	5431	21416	21082	20766	20432	20116	21250	20600	86	6200	500	14940	50	1	17200000	3449	12.47	0.52	12	0.37	1608.00	38283.00	38400	20240117	-47.79	17250	20240805	16.23	38400	-47.79	20240117	17250	16.23	20240805	38400	-47.79	20240117	17250	16.23	20240805	5.39	N	049070	500	86 억	1252533	N	N	5	N	N
63	20241022	100526	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20000	-750	5	-3.61	709463070	35055	76.08	20650	20750	19980	26950	14550	20750	20238.57	7.28	0	-7029	21416	21082	20766	20432	20116	21250	20600	86	6200	500	14940	50	1	17200000	3440	12.44	0.52	12	0.20	1608.00	38283.00	38400	20240117	-47.92	17250	20240805	15.94	38400	-47.92	20240117	17250	15.94	20240805	38400	-47.92	20240117	17250	15.94	20240805	5.39	N	049070	500	86 억	1252533	N	N	5	N	N
64	20241022	090526	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20650	-100	5	-0.48	42435600	2060	4.47	20650	20750	20500	26950	14550	20750	20599.81	7.28	0	161	21416	21082	20766	20432	20116	21250	20600	86	6200	500	14940	50	1	17200000	3552	12.84	0.54	12	0.01	1608.00	38283.00	38400	20240117	-46.22	17250	20240805	19.71	38400	-46.22	20240117	17250	19.71	20240805	38400	-46.22	20240117	17250	19.71	20240805	5.39	N	049070	500	86 억	1252533	N	N	5	N	N
65	20241021	160522	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20750	300	2	1.47	896610300	43088	38.23	20650	21100	20450	26550	14350	20450	20809.37	7.20	0	15210	21616	21032	20716	20132	19816	20875	19975	86	6100	500	14720	50	1	17200000	3569	12.90	0.54	12	0.25	1608.00	38283.00	38400	20240117	-45.96	17250	20240805	20.29	38400	-45.96	20240117	17250	20.29	20240805	38400	-45.96	20240117	17250	20.29	20240805	5.39	N	049070	500	86 억	1238368	N	N	5	N	N
66	20241021	150525	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20850	400	2	1.96	744342550	35753	31.73	20650	21100	20450	26550	14350	20450	20819.02	7.20	0	9897	21616	21032	20716	20132	19816	20875	19975	86	6100	500	14720	50	1	17200000	3586	12.97	0.54	12	0.21	1608.00	38283.00	38400	20240117	-45.70	17250	20240805	20.87	38400	-45.70	20240117	17250	20.87	20240805	38400	-45.70	20240117	17250	20.87	20240805	5.39	N	049070	500	86 억	1238368	N	N	596	N	N
67	20241021	140526	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20950	500	2	2.44	649170800	31172	27.66	20650	21100	20450	26550	14350	20450	20825.45	7.20	0	7150	21616	21032	20716	20132	19816	20875	19975	86	6100	500	14720	50	1	17200000	3603	13.03	0.55	12	0.18	1608.00	38283.00	38400	20240117	-45.44	17250	20240805	21.45	38400	-45.44	20240117	17250	21.45	20240805	38400	-45.44	20240117	17250	21.45	20240805	5.39	N	049070	500	86 억	1238368	N	N	596	N	N
68	20241021	130524	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20950	500	2	2.44	591889300	28427	25.22	20650	21100	20450	26550	14350	20450	20821.38	7.20	0	5959	21616	21032	20716	20132	19816	20875	19975	86	6100	500	14720	50	1	17200000	3603	13.03	0.55	12	0.17	1608.00	38283.00	38400	20240117	-45.44	17250	20240805	21.45	38400	-45.44	20240117	17250	21.45	20240805	38400	-45.44	20240117	17250	21.45	20240805	5.39	N	049070	500	86 억	1238368	N	N	596	N	N
69	20241021	120525	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21050	600	2	2.93	539134050	25908	22.99	20650	21100	20450	26550	14350	20450	20809.56	7.20	0	5683	21616	21032	20716	20132	19816	20875	19975	86	6100	500	14720	50	1	17200000	3621	13.09	0.55	12	0.15	1608.00	38283.00	38400	20240117	-45.18	17250	20240805	22.03	38400	-45.18	20240117	17250	22.03	20240805	38400	-45.18	20240117	17250	22.03	20240805	5.39	N	049070	500	86 억	1238368	N	N	596	N	N
70	20241021	110522	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21050	600	2	2.93	445584050	21458	19.04	20650	21100	20450	26550	14350	20450	20765.40	7.20	0	3619	21616	21032	20716	20132	19816	20875	19975	86	6100	500	14720	50	1	17200000	3621	13.09	0.55	12	0.12	1608.00	38283.00	38400	20240117	-45.18	17250	20240805	22.03	38400	-45.18	20240117	17250	22.03	20240805	38400	-45.18	20240117	17250	22.03	20240805	5.39	N	049070	500	86 억	1238368	N	N	596	N	N
71	20241021	100524	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20900	450	2	2.20	297421250	14398	12.78	20650	20950	20450	26550	14350	20450	20657.12	7.20	0	-323	21616	21032	20716	20132	19816	20875	19975	86	6100	500	14720	50	1	17200000	3595	13.00	0.55	12	0.08	1608.00	38283.00	38400	20240117	-45.57	17250	20240805	21.16	38400	-45.57	20240117	17250	21.16	20240805	38400	-45.57	20240117	17250	21.16	20240805	5.39	N	049070	500	86 억	1238368	N	N	596	N	N
72	20241021	090522	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20650	200	2	0.98	43624900	2114	1.88	20650	20700	20550	26550	14350	20450	20636.19	7.20	0	898	21616	21032	20716	20132	19816	20875	19975	86	6100	500	14720	50	1	17200000	3552	12.84	0.54	12	0.01	1608.00	38283.00	38400	20240117	-46.22	17250	20240805	19.71	38400	-46.22	20240117	17250	19.71	20240805	38400	-46.22	20240117	17250	19.71	20240805	5.39	N	049070	500	86 억	1238368	N	N	596	N	N
73	20241018	160521	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20450	-800	5	-3.76	2299071400	111019	108.97	21300	21300	20400	27600	14900	21250	20709.19	7.25	0	-23271	22016	21632	21416	21032	20816	21525	20925	86	6350	500	15300	50	1	17200000	3517	12.72	0.53	12	0.65	1608.00	38283.00	38400	20240117	-46.74	17250	20240805	18.55	38400	-46.74	20240117	17250	18.55	20240805	38400	-46.74	20240117	17250	18.55	20240805	5.40	N	049070	500	86 억	1246728	N	N	596	N	N
74	20241018	150534	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20450	-800	5	-3.76	2125323400	102541	100.65	21300	21300	20400	27600	14900	21250	20726.35	7.25	0	-25256	22016	21632	21416	21032	20816	21525	20925	86	6350	500	15300	50	1	17200000	3517	12.72	0.53	12	0.60	1608.00	38283.00	38400	20240117	-46.74	17250	20240805	18.55	38400	-46.74	20240117	17250	18.55	20240805	38400	-46.74	20240117	17250	18.55	20240805	5.40	N	049070	500	86 억	1246728	N	N	3	N	N
75	20241018	140537	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20600	-650	5	-3.06	1683163700	80984	79.49	21300	21300	20500	27600	14900	21250	20783.65	7.25	0	-31204	22016	21632	21416	21032	20816	21525	20925	86	6350	500	15300	50	1	17200000	3543	12.81	0.54	12	0.47	1608.00	38283.00	38400	20240117	-46.35	17250	20240805	19.42	38400	-46.35	20240117	17250	19.42	20240805	38400	-46.35	20240117	17250	19.42	20240805	5.40	N	049070	500	86 억	1246728	N	N	3	N	N
76	20241018	130525	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20550	-700	5	-3.29	1460629300	70142	68.85	21300	21300	20550	27600	14900	21250	20823.62	7.25	0	-29384	22016	21632	21416	21032	20816	21525	20925	86	6350	500	15300	50	1	17200000	3535	12.78	0.54	12	0.41	1608.00	38283.00	38400	20240117	-46.48	17250	20240805	19.13	38400	-46.48	20240117	17250	19.13	20240805	38400	-46.48	20240117	17250	19.13	20240805	5.40	N	049070	500	86 억	1246728	N	N	3	N	N
77	20241018	120531	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20600	-650	5	-3.06	1220483250	58501	57.42	21300	21300	20600	27600	14900	21250	20862.31	7.25	0	-22426	22016	21632	21416	21032	20816	21525	20925	86	6350	500	15300	50	1	17200000	3543	12.81	0.54	12	0.34	1608.00	38283.00	38400	20240117	-46.35	17250	20240805	19.42	38400	-46.35	20240117	17250	19.42	20240805	38400	-46.35	20240117	17250	19.42	20240805	5.40	N	049070	500	86 억	1246728	N	N	3	N	N
78	20241018	110528	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20750	-500	5	-2.35	937144500	44802	43.98	21300	21300	20750	27600	14900	21250	20917.14	7.25	0	-17930	22016	21632	21416	21032	20816	21525	20925	86	6350	500	15300	50	1	17200000	3569	12.90	0.54	12	0.26	1608.00	38283.00	38400	20240117	-45.96	17250	20240805	20.29	38400	-45.96	20240117	17250	20.29	20240805	38400	-45.96	20240117	17250	20.29	20240805	5.40	N	049070	500	86 억	1246728	N	N	3	N	N
79	20241018	100523	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	20900	-350	5	-1.65	492810000	23463	23.03	21300	21300	20850	27600	14900	21250	21003.25	7.25	0	-9440	22016	21632	21416	21032	20816	21525	20925	86	6350	500	15300	50	1	17200000	3595	13.00	0.55	12	0.14	1608.00	38283.00	38400	20240117	-45.57	17250	20240805	21.16	38400	-45.57	20240117	17250	21.16	20240805	38400	-45.57	20240117	17250	21.16	20240805	5.40	N	049070	500	86 억	1246728	N	N	3	N	N
80	20241018	090524	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21150	-100	5	-0.47	30231900	1424	1.40	21300	21300	21150	27600	14900	21250	21229.64	7.25	0	-749	22016	21632	21416	21032	20816	21525	20925	86	6350	500	15300	50	1	17200000	3638	13.15	0.55	12	0.01	1608.00	38283.00	38400	20240117	-44.92	17250	20240805	22.61	38400	-44.92	20240117	17250	22.61	20240805	38400	-44.92	20240117	17250	22.61	20240805	5.40	N	049070	500	86 억	1246728	N	N	3	N	N
81	20241017	160522	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21250	-350	5	-1.62	2130911750	99795	136.01	21600	21800	21200	28050	15150	21600	21354.46	7.17	0	11581	22333	21966	21733	21366	21133	21850	21250	86	6450	500	15550	50	1	17200000	3655	13.22	0.56	12	0.58	1608.00	38283.00	38400	20240117	-44.66	17250	20240805	23.19	38400	-44.66	20240117	17250	23.19	20240805	38400	-44.66	20240117	17250	23.19	20240805	5.45	N	049070	500	86 억	1233428	N	N	3	N	N
82	20241017	150524	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21350	-250	5	-1.16	1830357900	85665	116.75	21600	21800	21250	28050	15150	21600	21366.46	7.17	0	12403	22333	21966	21733	21366	21133	21850	21250	86	6450	500	15550	50	1	17200000	3672	13.28	0.56	12	0.50	1608.00	38283.00	38400	20240117	-44.40	17250	20240805	23.77	38400	-44.40	20240117	17250	23.77	20240805	38400	-44.40	20240117	17250	23.77	20240805	5.45	N	049070	500	86 억	1233428	N	N	1	N	N
83	20241017	140524	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21400	-200	5	-0.93	1584182900	74147	101.05	21600	21800	21250	28050	15150	21600	21365.43	7.17	0	12349	22333	21966	21733	21366	21133	21850	21250	86	6450	500	15550	50	1	17200000	3681	13.31	0.56	12	0.43	1608.00	38283.00	38400	20240117	-44.27	17250	20240805	24.06	38400	-44.27	20240117	17250	24.06	20240805	38400	-44.27	20240117	17250	24.06	20240805	5.45	N	049070	500	86 억	1233428	N	N	1	N	N
84	20241017	130522	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21400	-200	5	-0.93	1449133200	67836	92.45	21600	21800	21250	28050	15150	21600	21362.30	7.17	0	14371	22333	21966	21733	21366	21133	21850	21250	86	6450	500	15550	50	1	17200000	3681	13.31	0.56	12	0.39	1608.00	38283.00	38400	20240117	-44.27	17250	20240805	24.06	38400	-44.27	20240117	17250	24.06	20240805	38400	-44.27	20240117	17250	24.06	20240805	5.45	N	049070	500	86 억	1233428	N	N	1	N	N
85	20241017	120525	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21450	-150	5	-0.69	1330851350	62307	84.92	21600	21800	21250	28050	15150	21600	21359.58	7.17	0	14008	22333	21966	21733	21366	21133	21850	21250	86	6450	500	15550	50	1	17200000	3689	13.34	0.56	12	0.36	1608.00	38283.00	38400	20240117	-44.14	17250	20240805	24.35	38400	-44.14	20240117	17250	24.35	20240805	38400	-44.14	20240117	17250	24.35	20240805	5.45	N	049070	500	86 억	1233428	N	N	1	N	N
86	20241017	110524	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21400	-200	5	-0.93	1108166850	51862	70.68	21600	21800	21250	28050	15150	21600	21367.61	7.17	0	14444	22333	21966	21733	21366	21133	21850	21250	86	6450	500	15550	50	1	17200000	3681	13.31	0.56	12	0.30	1608.00	38283.00	38400	20240117	-44.27	17250	20240805	24.06	38400	-44.27	20240117	17250	24.06	20240805	38400	-44.27	20240117	17250	24.06	20240805	5.45	N	049070	500	86 억	1233428	N	N	1	N	N
87	20241017	100526	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21400	-200	5	-0.93	870554000	40752	55.54	21600	21800	21250	28050	15150	21600	21362.24	7.17	0	15982	22333	21966	21733	21366	21133	21850	21250	86	6450	500	15550	50	1	17200000	3681	13.31	0.56	12	0.24	1608.00	38283.00	38400	20240117	-44.27	17250	20240805	24.06	38400	-44.27	20240117	17250	24.06	20240805	38400	-44.27	20240117	17250	24.06	20240805	5.45	N	049070	500	86 억	1233428	N	N	1	N	N
88	20241017	090521	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21600	0	3	0.00	24634350	1140	1.55	21600	21650	21600	28050	15150	21600	21609.08	7.17	0	-733	22333	21966	21733	21366	21133	21850	21250	86	6450	500	15550	50	1	17200000	3715	13.43	0.56	12	0.01	1608.00	38283.00	38400	20240117	-43.75	17250	20240805	25.22	38400	-43.75	20240117	17250	25.22	20240805	38400	-43.75	20240117	17250	25.22	20240805	5.45	N	049070	500	86 억	1233428	N	N	1	N	N
89	20241016	160519	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21600	-600	5	-2.70	1577280250	72836	43.21	22100	22100	21500	28850	15550	22200	21655.35	7.20	0	-6582	23700	22950	22550	21800	21400	22750	21600	86	6650	500	15980	50	1	17200000	3715	13.43	0.56	12	0.42	1608.00	38283.00	38400	20240117	-43.75	17250	20240805	25.22	38400	-43.75	20240117	17250	25.22	20240805	38400	-43.75	20240117	17250	25.22	20240805	5.45	N	049070	500	86 억	1237808	N	N	1	N	N
90	20241016	150522	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21600	-600	5	-2.70	1422774300	65686	38.97	22100	22100	21500	28850	15550	22200	21660.24	7.20	0	-3783	23700	22950	22550	21800	21400	22750	21600	86	6650	500	15980	50	1	17200000	3715	13.43	0.56	12	0.38	1608.00	38283.00	38400	20240117	-43.75	17250	20240805	25.22	38400	-43.75	20240117	17250	25.22	20240805	38400	-43.75	20240117	17250	25.22	20240805	5.45	N	049070	500	86 억	1237808	N	N	3	N	N
91	20241016	140522	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21700	-500	5	-2.25	1242911500	57356	34.03	22100	22100	21500	28850	15550	22200	21670.12	7.20	0	-1854	23700	22950	22550	21800	21400	22750	21600	86	6650	500	15980	50	1	17200000	3732	13.50	0.57	12	0.33	1608.00	38283.00	38400	20240117	-43.49	17250	20240805	25.80	38400	-43.49	20240117	17250	25.80	20240805	38400	-43.49	20240117	17250	25.80	20240805	5.45	N	049070	500	86 억	1237808	N	N	3	N	N
92	20241016	130521	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21700	-500	5	-2.25	1116457550	51520	30.57	22100	22100	21500	28850	15550	22200	21670.37	7.20	0	260	23700	22950	22550	21800	21400	22750	21600	86	6650	500	15980	50	1	17200000	3732	13.50	0.57	12	0.30	1608.00	38283.00	38400	20240117	-43.49	17250	20240805	25.80	38400	-43.49	20240117	17250	25.80	20240805	38400	-43.49	20240117	17250	25.80	20240805	5.45	N	049070	500	86 억	1237808	N	N	3	N	N
93	20241016	120521	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21650	-550	5	-2.48	1056295200	48743	28.92	22100	22100	21500	28850	15550	22200	21670.71	7.20	0	971	23700	22950	22550	21800	21400	22750	21600	86	6650	500	15980	50	1	17200000	3724	13.46	0.57	12	0.28	1608.00	38283.00	38400	20240117	-43.62	17250	20240805	25.51	38400	-43.62	20240117	17250	25.51	20240805	38400	-43.62	20240117	17250	25.51	20240805	5.45	N	049070	500	86 억	1237808	N	N	3	N	N
94	20241016	110519	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21650	-550	5	-2.48	979437150	45194	26.81	22100	22100	21500	28850	15550	22200	21671.84	7.20	0	1400	23700	22950	22550	21800	21400	22750	21600	86	6650	500	15980	50	1	17200000	3724	13.46	0.57	12	0.26	1608.00	38283.00	38400	20240117	-43.62	17250	20240805	25.51	38400	-43.62	20240117	17250	25.51	20240805	38400	-43.62	20240117	17250	25.51	20240805	5.45	N	049070	500	86 억	1237808	N	N	3	N	N
95	20241016	100521	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21700	-500	5	-2.25	804054900	37111	22.02	22100	22100	21500	28850	15550	22200	21666.21	7.20	0	3519	23700	22950	22550	21800	21400	22750	21600	86	6650	500	15980	50	1	17200000	3732	13.50	0.57	12	0.22	1608.00	38283.00	38400	20240117	-43.49	17250	20240805	25.80	38400	-43.49	20240117	17250	25.80	20240805	38400	-43.49	20240117	17250	25.80	20240805	5.45	N	049070	500	86 억	1237808	N	N	3	N	N
96	20241016	090521	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21750	-450	5	-2.03	94106400	4307	2.56	22100	22100	21650	28850	15550	22200	21849.64	7.20	0	-1223	23700	22950	22550	21800	21400	22750	21600	86	6650	500	15980	50	1	17200000	3741	13.53	0.57	12	0.03	1608.00	38283.00	38400	20240117	-43.36	17250	20240805	26.09	38400	-43.36	20240117	17250	26.09	20240805	38400	-43.36	20240117	17250	26.09	20240805	5.45	N	049070	500	86 억	1237808	N	N	3	N	N
97	20241015	160517	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22200	350	2	1.60	3792455950	167547	274.61	22400	23300	22150	28400	15300	21850	22635.18	7.21	0	-2376	22516	22182	21966	21632	21416	22075	21525	86	6550	500	15730	50	1	17200000	3818	13.81	0.58	12	0.97	1608.00	38283.00	38400	20240117	-42.19	17250	20240805	28.70	38400	-42.19	20240117	17250	28.70	20240805	38400	-42.19	20240117	17250	28.70	20240805	5.59	N	049070	500	86 억	1239795	N	N	3	N	N
98	20241015	150522	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22250	400	2	1.83	3711135300	163889	268.61	22400	23300	22150	28400	15300	21850	22644.20	7.21	0	-1674	22516	22182	21966	21632	21416	22075	21525	86	6550	500	15730	50	1	17200000	3827	13.84	0.58	12	0.95	1608.00	38283.00	38400	20240117	-42.06	17250	20240805	28.99	38400	-42.06	20240117	17250	28.99	20240805	38400	-42.06	20240117	17250	28.99	20240805	5.59	N	049070	500	86 억	1239795	N	N	8	N	N
99	20241015	140521	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22400	550	2	2.52	3464770450	152818	250.47	22400	23300	22300	28400	15300	21850	22672.53	7.21	0	-823	22516	22182	21966	21632	21416	22075	21525	86	6550	500	15730	50	1	17200000	3853	13.93	0.59	12	0.89	1608.00	38283.00	38400	20240117	-41.67	17250	20240805	29.86	38400	-41.67	20240117	17250	29.86	20240805	38400	-41.67	20240117	17250	29.86	20240805	5.59	N	049070	500	86 억	1239795	N	N	8	N	N
100	20241015	130520	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22450	600	2	2.75	3303391550	145602	238.64	22400	23300	22300	28400	15300	21850	22687.82	7.21	0	1744	22516	22182	21966	21632	21416	22075	21525	86	6550	500	15730	50	1	17200000	3861	13.96	0.59	12	0.85	1608.00	38283.00	38400	20240117	-41.54	17250	20240805	30.14	38400	-41.54	20240117	17250	30.14	20240805	38400	-41.54	20240117	17250	30.14	20240805	5.59	N	049070	500	86 억	1239795	N	N	8	N	N
101	20241015	120520	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22450	600	2	2.75	3099850950	136516	223.75	22400	23300	22350	28400	15300	21850	22706.87	7.21	0	2913	22516	22182	21966	21632	21416	22075	21525	86	6550	500	15730	50	1	17200000	3861	13.96	0.59	12	0.79	1608.00	38283.00	38400	20240117	-41.54	17250	20240805	30.14	38400	-41.54	20240117	17250	30.14	20240805	38400	-41.54	20240117	17250	30.14	20240805	5.59	N	049070	500	86 억	1239795	N	N	8	N	N
102	20241015	110521	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22600	750	2	3.43	2941816450	129492	212.24	22400	23300	22350	28400	15300	21850	22718.13	7.21	0	6828	22516	22182	21966	21632	21416	22075	21525	86	6550	500	15730	50	1	17200000	3887	14.05	0.59	12	0.75	1608.00	38283.00	38400	20240117	-41.15	17250	20240805	31.01	38400	-41.15	20240117	17250	31.01	20240805	38400	-41.15	20240117	17250	31.01	20240805	5.59	N	049070	500	86 억	1239795	N	N	8	N	N
103	20241015	100520	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22550	700	2	3.20	2666763150	117242	192.16	22400	23300	22400	28400	15300	21850	22745.80	7.21	0	12189	22516	22182	21966	21632	21416	22075	21525	86	6550	500	15730	50	1	17200000	3879	14.02	0.59	12	0.68	1608.00	38283.00	38400	20240117	-41.28	17250	20240805	30.72	38400	-41.28	20240117	17250	30.72	20240805	38400	-41.28	20240117	17250	30.72	20240805	5.59	N	049070	500	86 억	1239795	N	N	8	N	N
104	20241015	090519	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22750	900	2	4.12	649944900	28785	47.18	22400	22900	22400	28400	15300	21850	22579.29	7.21	0	10856	22516	22182	21966	21632	21416	22075	21525	86	6550	500	15730	50	1	17200000	3913	14.15	0.59	12	0.17	1608.00	38283.00	38400	20240117	-40.76	17250	20240805	31.88	38400	-40.76	20240117	17250	31.88	20240805	38400	-40.76	20240117	17250	31.88	20240805	5.59	N	049070	500	86 억	1239795	N	N	8	N	N
105	20241014	160507	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21850	-200	5	-0.91	1328027150	60368	69.27	22150	22300	21750	28650	15450	22050	22000.35	7.21	0	-4410	23016	22532	22116	21632	21216	22775	21875	86	6600	500	15870	50	1	17200000	3758	13.59	0.57	12	0.35	1608.00	38283.00	38400	20240117	-43.10	17250	20240805	26.67	38400	-43.10	20240117	17250	26.67	20240805	38400	-43.10	20240117	17250	26.67	20240805	5.45	N	049070	500	86 억	1239629	N	N	8	N	N
106	20241014	150514	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22000	-50	5	-0.23	1136441150	51611	59.22	22150	22300	21750	28650	15450	22050	22019.36	7.21	0	-6797	23016	22532	22116	21632	21216	22775	21875	86	6600	500	15870	50	1	17200000	3784	13.68	0.57	12	0.30	1608.00	38283.00	38400	20240117	-42.71	17250	20240805	27.54	38400	-42.71	20240117	17250	27.54	20240805	38400	-42.71	20240117	17250	27.54	20240805	5.45	N	049070	500	86 억	1239629	N	N	18	N	N
107	20241014	140514	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22000	-50	5	-0.23	835981800	37975	43.57	22150	22300	21750	28650	15450	22050	22014.00	7.21	0	-8450	23016	22532	22116	21632	21216	22775	21875	86	6600	500	15870	50	1	17200000	3784	13.68	0.57	12	0.22	1608.00	38283.00	38400	20240117	-42.71	17250	20240805	27.54	38400	-42.71	20240117	17250	27.54	20240805	38400	-42.71	20240117	17250	27.54	20240805	5.45	N	049070	500	86 억	1239629	N	N	18	N	N
108	20241014	130514	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22000	-50	5	-0.23	793623550	36045	41.36	22150	22300	21750	28650	15450	22050	22017.58	7.21	0	-8702	23016	22532	22116	21632	21216	22775	21875	86	6600	500	15870	50	1	17200000	3784	13.68	0.57	12	0.21	1608.00	38283.00	38400	20240117	-42.71	17250	20240805	27.54	38400	-42.71	20240117	17250	27.54	20240805	38400	-42.71	20240117	17250	27.54	20240805	5.45	N	049070	500	86 억	1239629	N	N	18	N	N
109	20241014	120507	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21950	-100	5	-0.45	755837750	34323	39.38	22150	22300	21750	28650	15450	22050	22021.32	7.21	0	-8870	23016	22532	22116	21632	21216	22775	21875	86	6600	500	15870	50	1	17200000	3775	13.65	0.57	12	0.20	1608.00	38283.00	38400	20240117	-42.84	17250	20240805	27.25	38400	-42.84	20240117	17250	27.25	20240805	38400	-42.84	20240117	17250	27.25	20240805	5.45	N	049070	500	86 억	1239629	N	N	18	N	N
110	20241014	110510	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21850	-200	5	-0.91	729259050	33110	37.99	22150	22300	21750	28650	15450	22050	22025.34	7.21	0	-8481	23016	22532	22116	21632	21216	22775	21875	86	6600	500	15870	50	1	17200000	3758	13.59	0.57	12	0.19	1608.00	38283.00	38400	20240117	-43.10	17250	20240805	26.67	38400	-43.10	20240117	17250	26.67	20240805	38400	-43.10	20240117	17250	26.67	20240805	5.45	N	049070	500	86 억	1239629	N	N	18	N	N
111	20241014	100509	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22100	50	2	0.23	323722750	14615	16.77	22150	22300	22000	28650	15450	22050	22150.03	7.21	0	27	23016	22532	22116	21632	21216	22775	21875	86	6600	500	15870	50	1	17200000	3801	13.74	0.58	12	0.08	1608.00	38283.00	38400	20240117	-42.45	17250	20240805	28.12	38400	-42.45	20240117	17250	28.12	20240805	38400	-42.45	20240117	17250	28.12	20240805	5.45	N	049070	500	86 억	1239629	N	N	18	N	N
112	20241014	090511	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22150	100	2	0.45	48664600	2195	2.52	22150	22250	22150	28650	15450	22050	22170.66	7.21	0	645	23016	22532	22116	21632	21216	22775	21875	86	6600	500	15870	50	1	17200000	3810	13.77	0.58	12	0.01	1608.00	38283.00	38400	20240117	-42.32	17250	20240805	28.41	38400	-42.32	20240117	17250	28.41	20240805	38400	-42.32	20240117	17250	28.41	20240805	5.45	N	049070	500	86 억	1239629	N	N	18	N	N
113	20241011	160502	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22050	150	2	0.68	1915633800	86648	38.47	21900	22600	21700	28450	15350	21900	22108.25	6.98	0	29785	24133	23016	22433	21316	20733	22725	21025	86	6550	500	15760	50	1	17200000	3793	13.71	0.58	12	0.50	1608.00	38283.00	38400	20240117	-42.58	17250	20240805	27.83	38400	-42.58	20240117	17250	27.83	20240805	38400	-42.58	20240117	17250	27.83	20240805	5.41	N	049070	500	86 억	1199802	N	N	18	N	N
114	20241011	150508	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21950	50	2	0.23	1753885550	79297	35.20	21900	22600	21700	28450	15350	21900	22117.94	6.98	0	30074	24133	23016	22433	21316	20733	22725	21025	86	6550	500	15760	50	1	17200000	3775	13.65	0.57	12	0.46	1608.00	38283.00	38400	20240117	-42.84	17250	20240805	27.25	38400	-42.84	20240117	17250	27.25	20240805	38400	-42.84	20240117	17250	27.25	20240805	5.41	N	049070	500	86 억	1199802	N	N	1	N	N
115	20241011	140509	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22100	200	2	0.91	1260382150	56697	25.17	21900	22600	21900	28450	15350	21900	22230.16	6.98	0	25484	24133	23016	22433	21316	20733	22725	21025	86	6550	500	15760	50	1	17200000	3801	13.74	0.58	12	0.33	1608.00	38283.00	38400	20240117	-42.45	17250	20240805	28.12	38400	-42.45	20240117	17250	28.12	20240805	38400	-42.45	20240117	17250	28.12	20240805	5.41	N	049070	500	86 억	1199802	N	N	1	N	N
116	20241011	130510	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22300	400	2	1.83	1038641050	46638	20.71	21900	22600	21900	28450	15350	21900	22270.30	6.98	0	24178	24133	23016	22433	21316	20733	22725	21025	86	6550	500	15760	50	1	17200000	3836	13.87	0.58	12	0.27	1608.00	38283.00	38400	20240117	-41.93	17250	20240805	29.28	38400	-41.93	20240117	17250	29.28	20240805	38400	-41.93	20240117	17250	29.28	20240805	5.41	N	049070	500	86 억	1199802	N	N	1	N	N
117	20241011	120507	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22200	300	2	1.37	815177150	36630	16.26	21900	22600	21900	28450	15350	21900	22254.39	6.98	0	18148	24133	23016	22433	21316	20733	22725	21025	86	6550	500	15760	50	1	17200000	3818	13.81	0.58	12	0.21	1608.00	38283.00	38400	20240117	-42.19	17250	20240805	28.70	38400	-42.19	20240117	17250	28.70	20240805	38400	-42.19	20240117	17250	28.70	20240805	5.41	N	049070	500	86 억	1199802	N	N	1	N	N
118	20241011	110506	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22200	300	2	1.37	759338700	34113	15.14	21900	22600	21900	28450	15350	21900	22259.54	6.98	0	17293	24133	23016	22433	21316	20733	22725	21025	86	6550	500	15760	50	1	17200000	3818	13.81	0.58	12	0.20	1608.00	38283.00	38400	20240117	-42.19	17250	20240805	28.70	38400	-42.19	20240117	17250	28.70	20240805	38400	-42.19	20240117	17250	28.70	20240805	5.41	N	049070	500	86 억	1199802	N	N	1	N	N
119	20241011	100514	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22200	300	2	1.37	639471950	28721	12.75	21900	22600	21900	28450	15350	21900	22265.00	6.98	0	16371	24133	23016	22433	21316	20733	22725	21025	86	6550	500	15760	50	1	17200000	3818	13.81	0.58	12	0.17	1608.00	38283.00	38400	20240117	-42.19	17250	20240805	28.70	38400	-42.19	20240117	17250	28.70	20240805	38400	-42.19	20240117	17250	28.70	20240805	5.41	N	049070	500	86 억	1199802	N	N	1	N	N
120	20241011	090509	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22550	650	2	2.97	421697950	18914	8.40	21900	22600	21900	28450	15350	21900	22295.61	6.98	0	13046	24133	23016	22433	21316	20733	22725	21025	86	6550	500	15760	50	1	17200000	3879	14.02	0.59	12	0.11	1608.00	38283.00	38400	20240117	-41.28	17250	20240805	30.72	38400	-41.28	20240117	17250	30.72	20240805	38400	-41.28	20240117	17250	30.72	20240805	5.41	N	049070	500	86 억	1199802	N	N	1	N	N
121	20241010	160519	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21900	-1600	5	-6.81	4972090550	223187	319.30	23550	23550	21850	30550	16450	23500	22272.02	7.43	0	-80197	24166	23832	23416	23082	22666	23625	22875	86	7050	500	16920	50	1	17200000	3767	13.62	0.57	12	1.30	1608.00	38283.00	38400	20240117	-42.97	17250	20240805	26.96	38400	-42.97	20240117	17250	26.96	20240805	38400	-42.97	20240117	17250	26.96	20240805	5.42	N	049070	500	86 억	1277906	N	N	1	N	N
122	20241010	150527	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21900	-1600	5	-6.81	4612634200	206776	295.82	23550	23550	21850	30550	16450	23500	22300.77	7.43	0	-78104	24166	23832	23416	23082	22666	23625	22875	86	7050	500	16920	50	1	17200000	3767	13.62	0.57	12	1.20	1608.00	38283.00	38400	20240117	-42.97	17250	20240805	26.96	38400	-42.97	20240117	17250	26.96	20240805	38400	-42.97	20240117	17250	26.96	20240805	5.42	N	049070	500	86 억	1277906	N	N	0	N	N
123	20241010	140523	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21900	-1600	5	-6.81	4237926650	189676	271.36	23550	23550	21850	30550	16450	23500	22335.97	7.43	0	-74319	24166	23832	23416	23082	22666	23625	22875	86	7050	500	16920	50	1	17200000	3767	13.62	0.57	12	1.10	1608.00	38283.00	38400	20240117	-42.97	17250	20240805	26.96	38400	-42.97	20240117	17250	26.96	20240805	38400	-42.97	20240117	17250	26.96	20240805	5.42	N	049070	500	86 억	1277906	N	N	0	N	N
124	20241010	130521	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22000	-1500	5	-6.38	3678482550	164152	234.84	23550	23550	21900	30550	16450	23500	22401.36	7.43	0	-61605	24166	23832	23416	23082	22666	23625	22875	86	7050	500	16920	50	1	17200000	3784	13.68	0.57	12	0.95	1608.00	38283.00	38400	20240117	-42.71	17250	20240805	27.54	38400	-42.71	20240117	17250	27.54	20240805	38400	-42.71	20240117	17250	27.54	20240805	5.42	N	049070	500	86 억	1277906	N	N	0	N	N
125	20241010	120523	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22000	-1500	5	-6.38	3348656150	149160	213.39	23550	23550	21900	30550	16450	23500	22441.99	7.43	0	-57029	24166	23832	23416	23082	22666	23625	22875	86	7050	500	16920	50	1	17200000	3784	13.68	0.57	12	0.87	1608.00	38283.00	38400	20240117	-42.71	17250	20240805	27.54	38400	-42.71	20240117	17250	27.54	20240805	38400	-42.71	20240117	17250	27.54	20240805	5.42	N	049070	500	86 억	1277906	N	N	0	N	N
126	20241010	110522	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22050	-1450	5	-6.17	3036777550	135032	193.18	23550	23550	21900	30550	16450	23500	22480.70	7.43	0	-57405	24166	23832	23416	23082	22666	23625	22875	86	7050	500	16920	50	1	17200000	3793	13.71	0.58	12	0.79	1608.00	38283.00	38400	20240117	-42.58	17250	20240805	27.83	38400	-42.58	20240117	17250	27.83	20240805	38400	-42.58	20240117	17250	27.83	20240805	5.42	N	049070	500	86 억	1277906	N	N	0	N	N
127	20241010	100521	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22150	-1350	5	-5.74	1995560050	87764	125.56	23550	23550	22150	30550	16450	23500	22727.75	7.43	0	-47752	24166	23832	23416	23082	22666	23625	22875	86	7050	500	16920	50	1	17200000	3810	13.77	0.58	12	0.51	1608.00	38283.00	38400	20240117	-42.32	17250	20240805	28.41	38400	-42.32	20240117	17250	28.41	20240805	38400	-42.32	20240117	17250	28.41	20240805	5.42	N	049070	500	86 억	1277906	N	N	0	N	N
128	20241010	090521	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23550	50	2	0.21	145501000	6190	8.86	23550	23550	23350	30550	16450	23500	23507.13	7.43	0	-3135	24166	23832	23416	23082	22666	23625	22875	86	7050	500	16920	50	1	17200000	4051	14.65	0.62	12	0.04	1608.00	38283.00	38400	20240117	-38.67	17250	20240805	36.52	38400	-38.67	20240117	17250	36.52	20240805	38400	-38.67	20240117	17250	36.52	20240805	5.42	N	049070	500	86 억	1277906	N	N	0	N	N
129	20241008	160518	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23500	-150	5	-0.63	1628317800	69396	87.01	23550	23750	23000	30700	16600	23650	23464.13	7.44	0	-1316	24350	24000	23500	23150	22650	24175	23325	86	7050	500	17020	50	1	17200000	4042	14.61	0.61	12	0.40	1608.00	38283.00	38400	20240117	-38.80	17250	20240805	36.23	38400	-38.80	20240117	17250	36.23	20240805	38400	-38.80	20240117	17250	36.23	20240805	5.43	N	049070	500	86 억	1280517	N	N	2	N	N
130	20241008	150521	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23450	-200	5	-0.85	1426091650	60757	76.18	23550	23750	23000	30700	16600	23650	23472.06	7.44	0	-371	24350	24000	23500	23150	22650	24175	23325	86	7050	500	17020	50	1	17200000	4033	14.58	0.61	12	0.35	1608.00	38283.00	38400	20240117	-38.93	17250	20240805	35.94	38400	-38.93	20240117	17250	35.94	20240805	38400	-38.93	20240117	17250	35.94	20240805	5.43	N	049070	500	86 억	1280517	N	N	2	N	N
131	20241008	140520	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23700	50	2	0.21	990814100	42255	52.98	23550	23750	23000	30700	16600	23650	23448.45	7.44	0	-1234	24350	24000	23500	23150	22650	24175	23325	86	7050	500	17020	50	1	17200000	4076	14.74	0.62	12	0.25	1608.00	38283.00	38400	20240117	-38.28	17250	20240805	37.39	38400	-38.28	20240117	17250	37.39	20240805	38400	-38.28	20240117	17250	37.39	20240805	5.43	N	049070	500	86 억	1280517	N	N	2	N	N
132	20241008	130519	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23550	-100	5	-0.42	801051450	34232	42.92	23550	23700	23000	30700	16600	23650	23400.66	7.44	0	-3194	24350	24000	23500	23150	22650	24175	23325	86	7050	500	17020	50	1	17200000	4051	14.65	0.62	12	0.20	1608.00	38283.00	38400	20240117	-38.67	17250	20240805	36.52	38400	-38.67	20240117	17250	36.52	20240805	38400	-38.67	20240117	17250	36.52	20240805	5.43	N	049070	500	86 억	1280517	N	N	2	N	N
133	20241008	120520	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23500	-150	5	-0.63	716624050	30649	38.43	23550	23700	23000	30700	16600	23650	23381.65	7.44	0	-3233	24350	24000	23500	23150	22650	24175	23325	86	7050	500	17020	50	1	17200000	4042	14.61	0.61	12	0.18	1608.00	38283.00	38400	20240117	-38.80	17250	20240805	36.23	38400	-38.80	20240117	17250	36.23	20240805	38400	-38.80	20240117	17250	36.23	20240805	5.43	N	049070	500	86 억	1280517	N	N	2	N	N
134	20241008	110519	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23350	-300	5	-1.27	628981900	26910	33.74	23550	23700	23000	30700	16600	23650	23373.54	7.44	0	-4041	24350	24000	23500	23150	22650	24175	23325	86	7050	500	17020	50	1	17200000	4016	14.52	0.61	12	0.16	1608.00	38283.00	38400	20240117	-39.19	17250	20240805	35.36	38400	-39.19	20240117	17250	35.36	20240805	38400	-39.19	20240117	17250	35.36	20240805	5.43	N	049070	500	86 억	1280517	N	N	2	N	N
135	20241008	100521	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23350	-300	5	-1.27	406883650	17398	21.81	23550	23700	23000	30700	16600	23650	23386.81	7.44	0	-6546	24350	24000	23500	23150	22650	24175	23325	86	7050	500	17020	50	1	17200000	4016	14.52	0.61	12	0.10	1608.00	38283.00	38400	20240117	-39.19	17250	20240805	35.36	38400	-39.19	20240117	17250	35.36	20240805	38400	-39.19	20240117	17250	35.36	20240805	5.43	N	049070	500	86 억	1280517	N	N	2	N	N
136	20241008	090519	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23650	0	3	0.00	12946900	551	0.69	23550	23650	23350	30700	16600	23650	23497.10	7.44	0	-128	24350	24000	23500	23150	22650	24175	23325	86	7050	500	17020	50	1	17200000	4068	14.71	0.62	12	0.00	1608.00	38283.00	38400	20240117	-38.41	17250	20240805	37.10	38400	-38.41	20240117	17250	37.10	20240805	38400	-38.41	20240117	17250	37.10	20240805	5.43	N	049070	500	86 억	1280517	N	N	2	N	N
137	20241007	160516	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23650	600	2	2.60	1848315150	78392	113.02	23100	23850	23000	29950	16150	23050	23577.85	7.65	0	9591	23850	23450	23200	22800	22550	23650	23000	86	6900	500	16590	50	1	17200000	4068	14.71	0.62	12	0.46	1608.00	38283.00	38400	20240117	-38.41	17250	20240805	37.10	38400	-38.41	20240117	17250	37.10	20240805	38400	-38.41	20240117	17250	37.10	20240805	5.40	N	049070	500	86 억	1315289	N	N	2	N	N
138	20241007	150503	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23700	650	2	2.82	1738341900	73742	106.31	23100	23850	23000	29950	16150	23050	23573.29	7.65	0	9396	23850	23450	23200	22800	22550	23650	23000	86	6900	500	16590	50	1	17200000	4076	14.74	0.62	12	0.43	1608.00	38283.00	38400	20240117	-38.28	17250	20240805	37.39	38400	-38.28	20240117	17250	37.39	20240805	38400	-38.28	20240117	17250	37.39	20240805	5.40	N	049070	500	86 억	1315289	N	N	4	N	N
139	20241007	140522	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23800	750	2	3.25	1643186600	69728	100.52	23100	23850	23000	29950	16150	23050	23565.66	7.65	0	9646	23850	23450	23200	22800	22550	23650	23000	86	6900	500	16590	50	1	17200000	4094	14.80	0.62	12	0.41	1608.00	38283.00	38400	20240117	-38.02	17250	20240805	37.97	38400	-38.02	20240117	17250	37.97	20240805	38400	-38.02	20240117	17250	37.97	20240805	5.40	N	049070	500	86 억	1315289	N	N	4	N	N
140	20241007	130508	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23700	650	2	2.82	1348683450	57337	82.66	23100	23800	23000	29950	16150	23050	23522.04	7.65	0	5290	23850	23450	23200	22800	22550	23650	23000	86	6900	500	16590	50	1	17200000	4076	14.74	0.62	12	0.33	1608.00	38283.00	38400	20240117	-38.28	17250	20240805	37.39	38400	-38.28	20240117	17250	37.39	20240805	38400	-38.28	20240117	17250	37.39	20240805	5.40	N	049070	500	86 억	1315289	N	N	4	N	N
141	20241007	120539	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23750	700	2	3.04	1222967900	52037	75.02	23100	23800	23000	29950	16150	23050	23501.89	7.65	0	5023	23850	23450	23200	22800	22550	23650	23000	86	6900	500	16590	50	1	17200000	4085	14.77	0.62	12	0.30	1608.00	38283.00	38400	20240117	-38.15	17250	20240805	37.68	38400	-38.15	20240117	17250	37.68	20240805	38400	-38.15	20240117	17250	37.68	20240805	5.40	N	049070	500	86 억	1315289	N	N	4	N	N
142	20241007	110500	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23700	650	2	2.82	1077637600	45913	66.19	23100	23800	23000	29950	16150	23050	23471.30	7.65	0	3123	23850	23450	23200	22800	22550	23650	23000	86	6900	500	16590	50	1	17200000	4076	14.74	0.62	12	0.27	1608.00	38283.00	38400	20240117	-38.28	17250	20240805	37.39	38400	-38.28	20240117	17250	37.39	20240805	38400	-38.28	20240117	17250	37.39	20240805	5.40	N	049070	500	86 억	1315289	N	N	4	N	N
143	20241007	100459	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23550	500	2	2.17	624778600	26775	38.60	23100	23600	23000	29950	16150	23050	23334.40	7.65	0	2372	23850	23450	23200	22800	22550	23650	23000	86	6900	500	16590	50	1	17200000	4051	14.65	0.62	12	0.16	1608.00	38283.00	38400	20240117	-38.67	17250	20240805	36.52	38400	-38.67	20240117	17250	36.52	20240805	38400	-38.67	20240117	17250	36.52	20240805	5.40	N	049070	500	86 억	1315289	N	N	4	N	N
144	20241007	090441	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23050	0	3	0.00	153604200	6630	9.56	23100	23350	23050	29950	16150	23050	23168.05	7.65	0	-4168	23850	23450	23200	22800	22550	23650	23000	86	6900	500	16590	50	1	17200000	3965	14.33	0.60	12	0.04	1608.00	38283.00	38400	20240117	-39.97	17250	20240805	33.62	38400	-39.97	20240117	17250	33.62	20240805	38400	-39.97	20240117	17250	33.62	20240805	5.40	N	049070	500	86 억	1315289	N	N	4	N	N
145	20241004	160445	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23050	50	2	0.22	1595604500	68427	127.21	23000	23600	22950	29900	16100	23000	23318.43	7.68	0	2539	23933	23466	23083	22616	22233	23700	22850	86	6900	500	16560	50	1	17200000	3965	14.33	0.60	12	0.40	1608.00	38283.00	38400	20240117	-39.97	17250	20240805	33.62	38400	-39.97	20240117	17250	33.62	20240805	38400	-39.97	20240117	17250	33.62	20240805	5.34	N	049070	500	86 억	1320990	N	N	4	N	N
146	20241004	150449	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23100	100	2	0.43	1459833050	62538	116.26	23000	23600	22950	29900	16100	23000	23343.14	7.68	0	6880	23933	23466	23083	22616	22233	23700	22850	86	6900	500	16560	50	1	17200000	3973	14.37	0.60	12	0.36	1608.00	38283.00	38400	20240117	-39.84	17250	20240805	33.91	38400	-39.84	20240117	17250	33.91	20240805	38400	-39.84	20240117	17250	33.91	20240805	5.34	N	049070	500	86 억	1320990	N	N	7	N	N
147	20241004	140450	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23050	50	2	0.22	1374926650	58865	109.43	23000	23600	22950	29900	16100	23000	23357.29	7.68	0	7557	23933	23466	23083	22616	22233	23700	22850	86	6900	500	16560	50	1	17200000	3965	14.33	0.60	12	0.34	1608.00	38283.00	38400	20240117	-39.97	17250	20240805	33.62	38400	-39.97	20240117	17250	33.62	20240805	38400	-39.97	20240117	17250	33.62	20240805	5.34	N	049070	500	86 억	1320990	N	N	7	N	N
148	20241004	130450	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23200	200	2	0.87	1148630350	49079	91.24	23000	23600	22950	29900	16100	23000	23403.70	7.68	0	8449	23933	23466	23083	22616	22233	23700	22850	86	6900	500	16560	50	1	17200000	3990	14.43	0.61	12	0.29	1608.00	38283.00	38400	20240117	-39.58	17250	20240805	34.49	38400	-39.58	20240117	17250	34.49	20240805	38400	-39.58	20240117	17250	34.49	20240805	5.34	N	049070	500	86 억	1320990	N	N	7	N	N
149	20241004	120448	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23400	400	2	1.74	901727900	38488	71.55	23000	23600	22950	29900	16100	23000	23428.81	7.68	0	10618	23933	23466	23083	22616	22233	23700	22850	86	6900	500	16560	50	1	17200000	4025	14.55	0.61	12	0.22	1608.00	38283.00	38400	20240117	-39.06	17250	20240805	35.65	38400	-39.06	20240117	17250	35.65	20240805	38400	-39.06	20240117	17250	35.65	20240805	5.34	N	049070	500	86 억	1320990	N	N	7	N	N
150	20241004	110448	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23500	500	2	2.17	813712550	34738	64.58	23000	23600	22950	29900	16100	23000	23424.28	7.68	0	9691	23933	23466	23083	22616	22233	23700	22850	86	6900	500	16560	50	1	17200000	4042	14.61	0.61	12	0.20	1608.00	38283.00	38400	20240117	-38.80	17250	20240805	36.23	38400	-38.80	20240117	17250	36.23	20240805	38400	-38.80	20240117	17250	36.23	20240805	5.34	N	049070	500	86 억	1320990	N	N	7	N	N
151	20241004	100444	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23550	550	2	2.39	601707300	25730	47.83	23000	23600	22950	29900	16100	23000	23385.44	7.68	0	6786	23933	23466	23083	22616	22233	23700	22850	86	6900	500	16560	50	1	17200000	4051	14.65	0.62	12	0.15	1608.00	38283.00	38400	20240117	-38.67	17250	20240805	36.52	38400	-38.67	20240117	17250	36.52	20240805	38400	-38.67	20240117	17250	36.52	20240805	5.34	N	049070	500	86 억	1320990	N	N	7	N	N
152	20241004	090444	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23000	0	3	0.00	27901850	1213	2.25	23000	23200	22950	29900	16100	23000	23002.35	7.68	0	489	23933	23466	23083	22616	22233	23700	22850	86	6900	500	16560	50	1	17200000	3956	14.30	0.60	12	0.01	1608.00	38283.00	38400	20240117	-40.10	17250	20240805	33.33	38400	-40.10	20240117	17250	33.33	20240805	38400	-40.10	20240117	17250	33.33	20240805	5.34	N	049070	500	86 억	1320990	N	N	7	N	N
153	20241002	160443	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23000	-450	5	-1.92	1231562450	53430	69.34	22950	23550	22700	30450	16450	23450	23050.31	7.69	0	-73	24216	23832	23516	23132	22816	23675	22975	86	7000	500	16880	50	1	17200000	3956	14.30	0.60	12	0.31	1608.00	38283.00	38400	20240117	-40.10	17250	20240805	33.33	38400	-40.10	20240117	17250	33.33	20240805	38400	-40.10	20240117	17250	33.33	20240805	5.36	N	049070	500	86 억	1323522	N	N	7	N	N
154	20241002	150451	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23000	-450	5	-1.92	1138234650	49366	64.06	22950	23550	22700	30450	16450	23450	23057.06	7.69	0	358	24216	23832	23516	23132	22816	23675	22975	86	7000	500	16880	50	1	17200000	3956	14.30	0.60	12	0.29	1608.00	38283.00	38400	20240117	-40.10	17250	20240805	33.33	38400	-40.10	20240117	17250	33.33	20240805	38400	-40.10	20240117	17250	33.33	20240805	5.36	N	049070	500	86 억	1323522	N	N	23	N	N
155	20241002	140449	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23100	-350	5	-1.49	951035700	41230	53.51	22950	23550	22700	30450	16450	23450	23066.59	7.69	0	-1978	24216	23832	23516	23132	22816	23675	22975	86	7000	500	16880	50	1	17200000	3973	14.37	0.60	12	0.24	1608.00	38283.00	38400	20240117	-39.84	17250	20240805	33.91	38400	-39.84	20240117	17250	33.91	20240805	38400	-39.84	20240117	17250	33.91	20240805	5.36	N	049070	500	86 억	1323522	N	N	23	N	N
156	20241002	130446	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23500	50	2	0.21	761451650	33064	42.91	22950	23550	22700	30450	16450	23450	23029.63	7.69	0	761	24216	23832	23516	23132	22816	23675	22975	86	7000	500	16880	50	1	17200000	4042	14.61	0.61	12	0.19	1608.00	38283.00	38400	20240117	-38.80	17250	20240805	36.23	38400	-38.80	20240117	17250	36.23	20240805	38400	-38.80	20240117	17250	36.23	20240805	5.36	N	049070	500	86 억	1323522	N	N	23	N	N
157	20241002	120443	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23250	-200	5	-0.85	653514200	28451	36.92	22950	23350	22700	30450	16450	23450	22969.81	7.69	0	-866	24216	23832	23516	23132	22816	23675	22975	86	7000	500	16880	50	1	17200000	3999	14.46	0.61	12	0.17	1608.00	38283.00	38400	20240117	-39.45	17250	20240805	34.78	38400	-39.45	20240117	17250	34.78	20240805	38400	-39.45	20240117	17250	34.78	20240805	5.36	N	049070	500	86 억	1323522	N	N	23	N	N
158	20241002	110437	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23300	-150	5	-0.64	624092750	27187	35.28	22950	23300	22700	30450	16450	23450	22955.56	7.69	0	-1354	24216	23832	23516	23132	22816	23675	22975	86	7000	500	16880	50	1	17200000	4008	14.49	0.61	12	0.16	1608.00	38283.00	38400	20240117	-39.32	17250	20240805	35.07	38400	-39.32	20240117	17250	35.07	20240805	38400	-39.32	20240117	17250	35.07	20240805	5.36	N	049070	500	86 억	1323522	N	N	23	N	N
159	20241002	100437	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22750	-700	5	-2.99	473908450	20690	26.85	22950	23200	22700	30450	16450	23450	22905.19	7.69	0	-3787	24216	23832	23516	23132	22816	23675	22975	86	7000	500	16880	50	1	17200000	3913	14.15	0.59	12	0.12	1608.00	38283.00	38400	20240117	-40.76	17250	20240805	31.88	38400	-40.76	20240117	17250	31.88	20240805	38400	-40.76	20240117	17250	31.88	20240805	5.36	N	049070	500	86 억	1323522	N	N	23	N	N
160	20241002	090436	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23000	-450	5	-1.92	102533500	4459	5.79	22950	23200	22900	30450	16450	23450	22994.73	7.69	0	-1796	24216	23832	23516	23132	22816	23675	22975	86	7000	500	16880	50	1	17200000	3956	14.30	0.60	12	0.03	1608.00	38283.00	38400	20240117	-40.10	17250	20240805	33.33	38400	-40.10	20240117	17250	33.33	20240805	38400	-40.10	20240117	17250	33.33	20240805	5.36	N	049070	500	86 억	1323522	N	N	23	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History