KissMeData/058470/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

81 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160613	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	154300	-1200	5	-0.77	7391137300	48041	96.74	153700	155900	152000	202000	108900	155500	153849.85	36.03	-1667	161033	158266	155933	153166	150833	157100	152000	76	46500	500	118180	100	1	15242370	23519	21.20	4.20	12	0.32	7277.00	36702.00	309000	20240507	-50.06	143300	20241114	7.68	309000	-50.06	20240507	143300	7.68	20241114	309000	-50.06	20240507	143300	7.68	20241114	0.91	N	058470	500	76 억	5491348	N	N	5468	N	N
3	20241129	150626	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	154900	-600	5	-0.39	6472752600	42113	84.80	153700	155700	152000	202000	108900	155500	153699.20	36.03	-92	161033	158266	155933	153166	150833	157100	152000	76	46500	500	118180	100	1	15242370	23610	21.29	4.22	12	0.28	7277.00	36702.00	309000	20240507	-49.87	143300	20241114	8.09	309000	-49.87	20240507	143300	8.09	20241114	309000	-49.87	20240507	143300	8.09	20241114	0.91	N	058470	500	76 억	5491348	N	N	427	N	N
4	20241129	140627	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155200	-300	5	-0.19	5555777800	36185	72.86	153700	155700	152000	202000	108900	155500	153537.60	36.03	401	161033	158266	155933	153166	150833	157100	152000	76	46500	500	118180	100	1	15242370	23656	21.33	4.23	12	0.24	7277.00	36702.00	309000	20240507	-49.77	143300	20241114	8.30	309000	-49.77	20240507	143300	8.30	20241114	309000	-49.77	20240507	143300	8.30	20241114	0.91	N	058470	500	76 억	5491348	N	N	427	N	N
5	20241129	130625	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	154200	-1300	5	-0.84	4548337600	29685	59.78	153700	154900	152000	202000	108900	155500	153219.30	36.03	254	161033	158266	155933	153166	150833	157100	152000	76	46500	500	118180	100	1	15242370	23504	21.19	4.20	12	0.19	7277.00	36702.00	309000	20240507	-50.10	143300	20241114	7.61	309000	-50.10	20240507	143300	7.61	20241114	309000	-50.10	20240507	143300	7.61	20241114	0.91	N	058470	500	76 억	5491348	N	N	427	N	N
6	20241129	120627	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	153000	-2500	5	-1.61	3717362400	24292	48.92	153700	154900	152000	202000	108900	155500	153027.24	36.03	-1388	161033	158266	155933	153166	150833	157100	152000	76	46500	500	118180	100	1	15242370	23321	21.03	4.17	12	0.16	7277.00	36702.00	309000	20240507	-50.49	143300	20241114	6.77	309000	-50.49	20240507	143300	6.77	20241114	309000	-50.49	20240507	143300	6.77	20241114	0.91	N	058470	500	76 억	5491348	N	N	427	N	N
7	20241129	110627	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	152200	-3300	5	-2.12	3225219700	21070	42.43	153700	154900	152000	202000	108900	155500	153070.50	36.03	-2079	161033	158266	155933	153166	150833	157100	152000	76	46500	500	118180	100	1	15242370	23199	20.92	4.15	12	0.14	7277.00	36702.00	309000	20240507	-50.74	143300	20241114	6.21	309000	-50.74	20240507	143300	6.21	20241114	309000	-50.74	20240507	143300	6.21	20241114	0.91	N	058470	500	76 억	5491348	N	N	427	N	N
8	20241129	100625	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	152200	-3300	5	-2.12	2347145600	15313	30.84	153700	154900	152000	202000	108900	155500	153276.52	36.03	-2969	161033	158266	155933	153166	150833	157100	152000	76	46500	500	118180	100	1	15242370	23199	20.92	4.15	12	0.10	7277.00	36702.00	309000	20240507	-50.74	143300	20241114	6.21	309000	-50.74	20240507	143300	6.21	20241114	309000	-50.74	20240507	143300	6.21	20241114	0.91	N	058470	500	76 억	5491348	N	N	427	N	N
9	20241129	090626	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	154300	-1200	5	-0.77	371724000	2413	4.86	153700	154800	153600	202000	108900	155500	154044.53	36.03	19	161033	158266	155933	153166	150833	157100	152000	76	46500	500	118180	100	1	15242370	23519	21.20	4.20	12	0.02	7277.00	36702.00	309000	20240507	-50.06	143300	20241114	7.68	309000	-50.06	20240507	143300	7.68	20241114	309000	-50.06	20240507	143300	7.68	20241114	0.91	N	058470	500	76 억	5491348	N	N	427	N	N
10	20241128	160619	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155500	-1700	5	-1.08	7677814400	49513	80.43	158700	158700	153600	204000	110100	157200	155066.56	36.11	-1117	164933	161066	157833	153966	150733	159450	152350	76	46800	500	119470	100	1	15242370	23702	21.37	4.24	12	0.32	7277.00	36702.00	309000	20240507	-49.68	143300	20241114	8.51	309000	-49.68	20240507	143300	8.51	20241114	309000	-49.68	20240507	143300	8.51	20241114	0.91	N	058470	500	76 억	5503336	N	N	427	N	N
11	20241128	150629	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155400	-1800	5	-1.15	7054547300	45501	73.91	158700	158700	153600	204000	110100	157200	155041.59	36.11	-942	164933	161066	157833	153966	150733	159450	152350	76	46800	500	119470	100	1	15242370	23687	21.35	4.23	12	0.30	7277.00	36702.00	309000	20240507	-49.71	143300	20241114	8.44	309000	-49.71	20240507	143300	8.44	20241114	309000	-49.71	20240507	143300	8.44	20241114	0.91	N	058470	500	76 억	5503336	N	N	455	N	N
12	20241128	140628	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155200	-2000	5	-1.27	5935859900	38302	62.22	158700	158700	153600	204000	110100	157200	154975.19	36.11	-1430	164933	161066	157833	153966	150733	159450	152350	76	46800	500	119470	100	1	15242370	23656	21.33	4.23	12	0.25	7277.00	36702.00	309000	20240507	-49.77	143300	20241114	8.30	309000	-49.77	20240507	143300	8.30	20241114	309000	-49.77	20240507	143300	8.30	20241114	0.91	N	058470	500	76 억	5503336	N	N	455	N	N
13	20241128	130626	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	154000	-3200	5	-2.04	4946803000	31892	51.81	158700	158700	153600	204000	110100	157200	155111.09	36.11	-1611	164933	161066	157833	153966	150733	159450	152350	76	46800	500	119470	100	1	15242370	23473	21.16	4.20	12	0.21	7277.00	36702.00	309000	20240507	-50.16	143300	20241114	7.47	309000	-50.16	20240507	143300	7.47	20241114	309000	-50.16	20240507	143300	7.47	20241114	0.91	N	058470	500	76 억	5503336	N	N	455	N	N
14	20241128	120629	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	154100	-3100	5	-1.97	4166562000	26830	43.58	158700	158700	153600	204000	110100	157200	155294.89	36.11	-1875	164933	161066	157833	153966	150733	159450	152350	76	46800	500	119470	100	1	15242370	23488	21.18	4.20	12	0.18	7277.00	36702.00	309000	20240507	-50.13	143300	20241114	7.54	309000	-50.13	20240507	143300	7.54	20241114	309000	-50.13	20240507	143300	7.54	20241114	0.91	N	058470	500	76 억	5503336	N	N	455	N	N
15	20241128	110632	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	154500	-2700	5	-1.72	2863304800	18384	29.86	158700	158700	154500	204000	110100	157200	155749.83	36.11	-1875	164933	161066	157833	153966	150733	159450	152350	76	46800	500	119470	100	1	15242370	23549	21.23	4.21	12	0.12	7277.00	36702.00	309000	20240507	-50.00	143300	20241114	7.82	309000	-50.00	20240507	143300	7.82	20241114	309000	-50.00	20240507	143300	7.82	20241114	0.91	N	058470	500	76 억	5503336	N	N	455	N	N
16	20241128	100630	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155300	-1900	5	-1.21	1449590700	9280	15.07	158700	158700	155200	204000	110100	157200	156205.89	36.11	-245	164933	161066	157833	153966	150733	159450	152350	76	46800	500	119470	100	1	15242370	23671	21.34	4.23	12	0.06	7277.00	36702.00	309000	20240507	-49.74	143300	20241114	8.37	309000	-49.74	20240507	143300	8.37	20241114	309000	-49.74	20240507	143300	8.37	20241114	0.91	N	058470	500	76 억	5503336	N	N	455	N	N
17	20241128	090628	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155400	-1800	5	-1.15	268650100	1715	2.79	158700	158700	155400	204000	110100	157200	156647.29	36.11	432	164933	161066	157833	153966	150733	159450	152350	76	46800	500	119470	100	1	15242370	23687	21.35	4.23	12	0.01	7277.00	36702.00	309000	20240507	-49.71	143300	20241114	8.44	309000	-49.71	20240507	143300	8.44	20241114	309000	-49.71	20240507	143300	8.44	20241114	0.91	N	058470	500	76 억	5503336	N	N	455	N	N
18	20241127	160613	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	157200	-3900	5	-2.42	9655205600	61379	113.51	161100	161700	154600	209000	112800	161100	157304.69	36.21	-2196	166966	164032	161666	158732	156366	162850	157550	76	47900	500	122430	100	1	15242370	23961	21.60	4.28	12	0.40	7277.00	36702.00	309000	20240507	-49.13	143300	20241114	9.70	309000	-49.13	20240507	143300	9.70	20241114	309000	-49.13	20240507	143300	9.70	20241114	0.94	N	058470	500	76 억	5519869	N	N	455	N	N
19	20241127	150625	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	156900	-4200	5	-2.61	8795248800	55904	103.39	161100	161700	154600	209000	112800	161100	157327.65	36.21	-3011	166966	164032	161666	158732	156366	162850	157550	76	47900	500	122430	100	1	15242370	23915	21.56	4.27	12	0.37	7277.00	36702.00	309000	20240507	-49.22	143300	20241114	9.49	309000	-49.22	20240507	143300	9.49	20241114	309000	-49.22	20240507	143300	9.49	20241114	0.94	N	058470	500	76 억	5519869	N	N	2151	N	N
20	20241127	140624	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	157100	-4000	5	-2.48	7231337400	45963	85.00	161100	161700	154600	209000	112800	161100	157329.45	36.21	-1756	166966	164032	161666	158732	156366	162850	157550	76	47900	500	122430	100	1	15242370	23946	21.59	4.28	12	0.30	7277.00	36702.00	309000	20240507	-49.16	143300	20241114	9.63	309000	-49.16	20240507	143300	9.63	20241114	309000	-49.16	20240507	143300	9.63	20241114	0.94	N	058470	500	76 억	5519869	N	N	2151	N	N
21	20241127	130619	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	158300	-2800	5	-1.74	6789335600	43162	79.82	161100	161700	154600	209000	112800	161100	157298.82	36.21	-1236	166966	164032	161666	158732	156366	162850	157550	76	47900	500	122430	100	1	15242370	24129	21.75	4.31	12	0.28	7277.00	36702.00	309000	20240507	-48.77	143300	20241114	10.47	309000	-48.77	20240507	143300	10.47	20241114	309000	-48.77	20240507	143300	10.47	20241114	0.94	N	058470	500	76 억	5519869	N	N	2151	N	N
22	20241127	120625	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	158500	-2600	5	-1.61	6014144800	38251	70.74	161100	161700	154600	209000	112800	161100	157228.33	36.21	-963	166966	164032	161666	158732	156366	162850	157550	76	47900	500	122430	100	1	15242370	24159	21.78	4.32	12	0.25	7277.00	36702.00	309000	20240507	-48.71	143300	20241114	10.61	309000	-48.71	20240507	143300	10.61	20241114	309000	-48.71	20240507	143300	10.61	20241114	0.94	N	058470	500	76 억	5519869	N	N	2151	N	N
23	20241127	110624	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	158300	-2800	5	-1.74	5109934900	32553	60.20	161100	161700	154600	209000	112800	161100	156972.65	36.21	-1475	166966	164032	161666	158732	156366	162850	157550	76	47900	500	122430	100	1	15242370	24129	21.75	4.31	12	0.21	7277.00	36702.00	309000	20240507	-48.77	143300	20241114	10.47	309000	-48.77	20240507	143300	10.47	20241114	309000	-48.77	20240507	143300	10.47	20241114	0.94	N	058470	500	76 억	5519869	N	N	2151	N	N
24	20241127	100623	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	157100	-4000	5	-2.48	3519222000	22492	41.60	161100	161700	154600	209000	112800	161100	156465.29	36.21	-1815	166966	164032	161666	158732	156366	162850	157550	76	47900	500	122430	100	1	15242370	23946	21.59	4.28	12	0.15	7277.00	36702.00	309000	20240507	-49.16	143300	20241114	9.63	309000	-49.16	20240507	143300	9.63	20241114	309000	-49.16	20240507	143300	9.63	20241114	0.94	N	058470	500	76 억	5519869	N	N	2151	N	N
25	20241127	090621	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	157900	-3200	5	-1.99	546676000	3441	6.36	161100	161700	157900	209000	112800	161100	158870.61	36.21	107	166966	164032	161666	158732	156366	162850	157550	76	47900	500	122430	100	1	15242370	24068	21.70	4.30	12	0.02	7277.00	36702.00	309000	20240507	-48.90	143300	20241114	10.19	309000	-48.90	20240507	143300	10.19	20241114	309000	-48.90	20240507	143300	10.19	20241114	0.94	N	058470	500	76 억	5519869	N	N	2151	N	N
26	20241126	160615	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	161100	-3600	5	-2.19	8660564500	53872	57.09	164600	164600	159300	214000	115300	164700	160760.31	36.28	-7458	170966	167832	162066	158932	153166	169400	160500	76	49300	500	125170	100	1	15242370	24555	22.14	4.39	12	0.35	7277.00	36702.00	309000	20240507	-47.86	143300	20241114	12.42	309000	-47.86	20240507	143300	12.42	20241114	309000	-47.86	20240507	143300	12.42	20241114	0.94	N	058470	500	76 억	5530687	N	N	2062	N	N
27	20241126	150620	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	161300	-3400	5	-2.06	7861081200	48911	51.83	164600	164600	159300	214000	115300	164700	160722.15	36.28	-5678	170966	167832	162066	158932	153166	169400	160500	76	49300	500	125170	100	1	15242370	24586	22.17	4.39	12	0.32	7277.00	36702.00	309000	20240507	-47.80	143300	20241114	12.56	309000	-47.80	20240507	143300	12.56	20241114	309000	-47.80	20240507	143300	12.56	20241114	0.94	N	058470	500	76 억	5530687	N	N	1672	N	N
28	20241126	140618	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	162000	-2700	5	-1.64	7111449200	44261	46.90	164600	164600	159300	214000	115300	164700	160670.78	36.28	-5280	170966	167832	162066	158932	153166	169400	160500	76	49300	500	125170	100	1	15242370	24693	22.26	4.41	12	0.29	7277.00	36702.00	309000	20240507	-47.57	143300	20241114	13.05	309000	-47.57	20240507	143300	13.05	20241114	309000	-47.57	20240507	143300	13.05	20241114	0.94	N	058470	500	76 억	5530687	N	N	1672	N	N
29	20241126	130617	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	160500	-4200	5	-2.55	6396785200	39813	42.19	164600	164600	159300	214000	115300	164700	160670.77	36.28	-6010	170966	167832	162066	158932	153166	169400	160500	76	49300	500	125170	100	1	15242370	24464	22.06	4.37	12	0.26	7277.00	36702.00	309000	20240507	-48.06	143300	20241114	12.00	309000	-48.06	20240507	143300	12.00	20241114	309000	-48.06	20240507	143300	12.00	20241114	0.94	N	058470	500	76 억	5530687	N	N	1672	N	N
30	20241126	120622	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	159700	-5000	5	-3.04	5138527500	31947	33.85	164600	164600	159300	214000	115300	164700	160845.38	36.28	-6003	170966	167832	162066	158932	153166	169400	160500	76	49300	500	125170	100	1	15242370	24342	21.95	4.35	12	0.21	7277.00	36702.00	309000	20240507	-48.32	143300	20241114	11.44	309000	-48.32	20240507	143300	11.44	20241114	309000	-48.32	20240507	143300	11.44	20241114	0.94	N	058470	500	76 억	5530687	N	N	1672	N	N
31	20241126	110625	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	160000	-4700	5	-2.85	3944387800	24471	25.93	164600	164600	159700	214000	115300	164700	161186.21	36.28	-4087	170966	167832	162066	158932	153166	169400	160500	76	49300	500	125170	100	1	15242370	24388	21.99	4.36	12	0.16	7277.00	36702.00	309000	20240507	-48.22	143300	20241114	11.65	309000	-48.22	20240507	143300	11.65	20241114	309000	-48.22	20240507	143300	11.65	20241114	0.94	N	058470	500	76 억	5530687	N	N	1672	N	N
32	20241126	100626	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	160900	-3800	5	-2.31	2311510500	14283	15.14	164600	164600	160900	214000	115300	164700	161836.48	36.28	-2061	170966	167832	162066	158932	153166	169400	160500	76	49300	500	125170	100	1	15242370	24525	22.11	4.38	12	0.09	7277.00	36702.00	309000	20240507	-47.93	143300	20241114	12.28	309000	-47.93	20240507	143300	12.28	20241114	309000	-47.93	20240507	143300	12.28	20241114	0.94	N	058470	500	76 억	5530687	N	N	1672	N	N
33	20241126	090621	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	161100	-3600	5	-2.19	457993500	2822	2.99	164600	164600	161100	214000	115300	164700	162293.94	36.28	-444	170966	167832	162066	158932	153166	169400	160500	76	49300	500	125170	100	1	15242370	24555	22.14	4.39	12	0.02	7277.00	36702.00	309000	20240507	-47.86	143300	20241114	12.42	309000	-47.86	20240507	143300	12.42	20241114	309000	-47.86	20240507	143300	12.42	20241114	0.94	N	058470	500	76 억	5530687	N	N	1672	N	N
34	20241125	160607	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	164700	8000	2	5.11	15357792600	94212	148.46	156300	165200	156300	203500	109700	156700	163012.83	36.29	3457	164833	160766	156833	152766	148833	162800	154800	76	46800	500	119090	100	1	15242370	25104	22.63	4.49	12	0.62	7277.00	36702.00	309000	20240507	-46.70	143300	20241114	14.93	309000	-46.70	20240507	143300	14.93	20241114	309000	-46.70	20240507	143300	14.93	20241114	0.95	N	058470	500	76 억	5531532	N	N	1671	N	N
35	20241125	150617	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	164100	7400	2	4.72	14189481400	87112	137.27	156300	165200	156300	203500	109700	156700	162887.86	36.29	4719	164833	160766	156833	152766	148833	162800	154800	76	46800	500	119090	100	1	15242370	25013	22.55	4.47	12	0.57	7277.00	36702.00	309000	20240507	-46.89	143300	20241114	14.52	309000	-46.89	20240507	143300	14.52	20241114	309000	-46.89	20240507	143300	14.52	20241114	0.95	N	058470	500	76 억	5531532	N	N	322	N	N
36	20241125	140617	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	161900	5200	2	3.32	10626833000	65299	102.90	156300	164500	156300	203500	109700	156700	162741.22	36.29	2434	164833	160766	156833	152766	148833	162800	154800	76	46800	500	119090	100	1	15242370	24677	22.25	4.41	12	0.43	7277.00	36702.00	309000	20240507	-47.61	143300	20241114	12.98	309000	-47.61	20240507	143300	12.98	20241114	309000	-47.61	20240507	143300	12.98	20241114	0.95	N	058470	500	76 억	5531532	N	N	322	N	N
37	20241125	130610	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	162800	6100	2	3.89	9243577900	56777	89.47	156300	164500	156300	203500	109700	156700	162805.08	36.29	7639	164833	160766	156833	152766	148833	162800	154800	76	46800	500	119090	100	1	15242370	24815	22.37	4.44	12	0.37	7277.00	36702.00	309000	20240507	-47.31	143300	20241114	13.61	309000	-47.31	20240507	143300	13.61	20241114	309000	-47.31	20240507	143300	13.61	20241114	0.95	N	058470	500	76 억	5531532	N	N	322	N	N
38	20241125	120620	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	162700	6000	2	3.83	8477591900	52073	82.06	156300	164500	156300	203500	109700	156700	162802.18	36.29	8176	164833	160766	156833	152766	148833	162800	154800	76	46800	500	119090	100	1	15242370	24799	22.36	4.43	12	0.34	7277.00	36702.00	309000	20240507	-47.35	143300	20241114	13.54	309000	-47.35	20240507	143300	13.54	20241114	309000	-47.35	20240507	143300	13.54	20241114	0.95	N	058470	500	76 억	5531532	N	N	322	N	N
39	20241125	110614	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	163000	6300	2	4.02	7651330600	47012	74.08	156300	164500	156300	203500	109700	156700	162752.84	36.29	8745	164833	160766	156833	152766	148833	162800	154800	76	46800	500	119090	100	1	15242370	24845	22.40	4.44	12	0.31	7277.00	36702.00	309000	20240507	-47.25	143300	20241114	13.75	309000	-47.25	20240507	143300	13.75	20241114	309000	-47.25	20240507	143300	13.75	20241114	0.95	N	058470	500	76 억	5531532	N	N	322	N	N
40	20241125	100608	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	163700	7000	2	4.47	6486401200	39888	62.86	156300	164500	156300	203500	109700	156700	162615.50	36.29	10075	164833	160766	156833	152766	148833	162800	154800	76	46800	500	119090	100	1	15242370	24952	22.50	4.46	12	0.26	7277.00	36702.00	309000	20240507	-47.02	143300	20241114	14.24	309000	-47.02	20240507	143300	14.24	20241114	309000	-47.02	20240507	143300	14.24	20241114	0.95	N	058470	500	76 억	5531532	N	N	322	N	N
41	20241125	090608	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	161200	4500	2	2.87	1075669900	6765	10.66	156300	161600	156300	203500	109700	156700	159005.50	36.29	2011	164833	160766	156833	152766	148833	162800	154800	76	46800	500	119090	100	1	15242370	24571	22.15	4.39	12	0.04	7277.00	36702.00	309000	20240507	-47.83	143300	20241114	12.49	309000	-47.83	20240507	143300	12.49	20241114	309000	-47.83	20240507	143300	12.49	20241114	0.95	N	058470	500	76 억	5531532	N	N	322	N	N
42	20241122	160539	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	156700	3200	2	2.08	9992361000	63377	116.67	154100	160900	152900	199500	107500	153500	157666.23	36.34	-1642	157300	155400	153100	151200	148900	154250	150050	76	46000	500	116660	100	1	15242370	23885	21.53	4.27	12	0.42	7277.00	36702.00	309000	20240507	-49.29	143300	20241114	9.35	309000	-49.29	20240507	143300	9.35	20241114	309000	-49.29	20240507	143300	9.35	20241114	0.96	N	058470	500	76 억	5538741	N	N	322	N	N
43	20241122	150543	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	156500	3000	2	1.95	9009176200	57095	105.10	154100	160900	152900	199500	107500	153500	157793.04	36.34	-2178	157300	155400	153100	151200	148900	154250	150050	76	46000	500	116660	100	1	15242370	23854	21.51	4.26	12	0.37	7277.00	36702.00	309000	20240507	-49.35	143300	20241114	9.21	309000	-49.35	20240507	143300	9.21	20241114	309000	-49.35	20240507	143300	9.21	20241114	0.96	N	058470	500	76 억	5538741	N	N	701	N	N
44	20241122	140545	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	158400	4900	2	3.19	8000039700	50686	93.31	154100	160900	152900	199500	107500	153500	157835.64	36.34	-1226	157300	155400	153100	151200	148900	154250	150050	76	46000	500	116660	100	1	15242370	24144	21.77	4.32	12	0.33	7277.00	36702.00	309000	20240507	-48.74	143300	20241114	10.54	309000	-48.74	20240507	143300	10.54	20241114	309000	-48.74	20240507	143300	10.54	20241114	0.96	N	058470	500	76 억	5538741	N	N	701	N	N
45	20241122	130544	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	157600	4100	2	2.67	7178659600	45487	83.74	154100	160900	152900	199500	107500	153500	157818.21	36.34	57	157300	155400	153100	151200	148900	154250	150050	76	46000	500	116660	100	1	15242370	24022	21.66	4.29	12	0.30	7277.00	36702.00	309000	20240507	-49.00	143300	20241114	9.98	309000	-49.00	20240507	143300	9.98	20241114	309000	-49.00	20240507	143300	9.98	20241114	0.96	N	058470	500	76 억	5538741	N	N	701	N	N
46	20241122	120545	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	159100	5600	2	3.65	6659413400	42205	77.69	154100	160900	152900	199500	107500	153500	157787.72	36.34	921	157300	155400	153100	151200	148900	154250	150050	76	46000	500	116660	100	1	15242370	24251	21.86	4.33	12	0.28	7277.00	36702.00	309000	20240507	-48.51	143300	20241114	11.03	309000	-48.51	20240507	143300	11.03	20241114	309000	-48.51	20240507	143300	11.03	20241114	0.96	N	058470	500	76 억	5538741	N	N	701	N	N
47	20241122	110542	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	158800	5300	2	3.45	5368017800	34116	62.80	154100	160900	152900	199500	107500	153500	157346.50	36.34	1937	157300	155400	153100	151200	148900	154250	150050	76	46000	500	116660	100	1	15242370	24205	21.82	4.33	12	0.22	7277.00	36702.00	309000	20240507	-48.61	143300	20241114	10.82	309000	-48.61	20240507	143300	10.82	20241114	309000	-48.61	20240507	143300	10.82	20241114	0.96	N	058470	500	76 억	5538741	N	N	701	N	N
48	20241122	100551	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	156100	2600	2	1.69	2960645100	18933	34.85	154100	157400	152900	199500	107500	153500	156375.46	36.34	867	157300	155400	153100	151200	148900	154250	150050	76	46000	500	116660	100	1	15242370	23793	21.45	4.25	12	0.12	7277.00	36702.00	309000	20240507	-49.48	143300	20241114	8.93	309000	-49.48	20240507	143300	8.93	20241114	309000	-49.48	20240507	143300	8.93	20241114	0.96	N	058470	500	76 억	5538741	N	N	701	N	N
49	20241122	090547	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155400	1900	2	1.24	625298900	4031	7.42	154100	156500	152900	199500	107500	153500	155124.14	36.34	1097	157300	155400	153100	151200	148900	154250	150050	76	46000	500	116660	100	1	15242370	23687	21.35	4.23	12	0.03	7277.00	36702.00	309000	20240507	-49.71	143300	20241114	8.44	309000	-49.71	20240507	143300	8.44	20241114	309000	-49.71	20240507	143300	8.44	20241114	0.96	N	058470	500	76 억	5538741	N	N	701	N	N
50	20241121	160542	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	153500	200	2	0.13	8283292000	54197	142.37	154000	155000	150800	199200	107400	153300	152836.60	36.33	4433	157366	155332	152866	150832	148366	156350	151850	76	45900	500	116500	100	1	15242370	23397	21.09	4.18	12	0.36	7277.00	36702.00	309000	20240507	-50.32	143000	20231114	7.34	309000	-50.32	20240507	143300	7.12	20241114	309000	-50.32	20240507	143300	7.12	20241114	0.95	N	058470	500	76 억	5536941	N	N	701	N	N
51	20241121	150552	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	153700	400	2	0.26	7460826000	48835	128.28	154000	155000	150800	199200	107400	153300	152776.21	36.33	6205	157366	155332	152866	150832	148366	156350	151850	76	45900	500	116500	100	1	15242370	23428	21.12	4.19	12	0.32	7277.00	36702.00	309000	20240507	-50.26	143000	20231114	7.48	309000	-50.26	20240507	143300	7.26	20241114	309000	-50.26	20240507	143300	7.26	20241114	0.95	N	058470	500	76 억	5536941	N	N	1088	N	N
52	20241121	140553	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	152600	-700	5	-0.46	6200992900	40641	106.76	154000	155000	150800	199200	107400	153300	152579.73	36.33	5041	157366	155332	152866	150832	148366	156350	151850	76	45900	500	116500	100	1	15242370	23260	20.97	4.16	12	0.27	7277.00	36702.00	309000	20240507	-50.61	143000	20231114	6.71	309000	-50.61	20240507	143300	6.49	20241114	309000	-50.61	20240507	143300	6.49	20241114	0.95	N	058470	500	76 억	5536941	N	N	1088	N	N
53	20241121	130547	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	152900	-400	5	-0.26	4855962400	31882	83.75	154000	155000	150800	199200	107400	153300	152310.47	36.33	5713	157366	155332	152866	150832	148366	156350	151850	76	45900	500	116500	100	1	15242370	23306	21.01	4.17	12	0.21	7277.00	36702.00	309000	20240507	-50.52	143000	20231114	6.92	309000	-50.52	20240507	143300	6.70	20241114	309000	-50.52	20240507	143300	6.70	20241114	0.95	N	058470	500	76 억	5536941	N	N	1088	N	N
54	20241121	120547	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	151700	-1600	5	-1.04	3950940100	25921	68.09	154000	155000	150800	199200	107400	153300	152422.36	36.33	3433	157366	155332	152866	150832	148366	156350	151850	76	45900	500	116500	100	1	15242370	23123	20.85	4.13	12	0.17	7277.00	36702.00	309000	20240507	-50.91	143000	20231114	6.08	309000	-50.91	20240507	143300	5.86	20241114	309000	-50.91	20240507	143300	5.86	20241114	0.95	N	058470	500	76 억	5536941	N	N	1088	N	N
55	20241121	110547	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	151500	-1800	5	-1.17	3448305700	22609	59.39	154000	155000	150800	199200	107400	153300	152519.16	36.33	2781	157366	155332	152866	150832	148366	156350	151850	76	45900	500	116500	100	1	15242370	23092	20.82	4.13	12	0.15	7277.00	36702.00	309000	20240507	-50.97	143000	20231114	5.94	309000	-50.97	20240507	143300	5.72	20241114	309000	-50.97	20240507	143300	5.72	20241114	0.95	N	058470	500	76 억	5536941	N	N	1088	N	N
56	20241121	100551	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	152100	-1200	5	-0.78	2416212800	15798	41.50	154000	155000	151000	199200	107400	153300	152944.22	36.33	2365	157366	155332	152866	150832	148366	156350	151850	76	45900	500	116500	100	1	15242370	23184	20.90	4.14	12	0.10	7277.00	36702.00	309000	20240507	-50.78	143000	20231114	6.36	309000	-50.78	20240507	143300	6.14	20241114	309000	-50.78	20240507	143300	6.14	20241114	0.95	N	058470	500	76 억	5536941	N	N	1088	N	N
57	20241121	090551	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	152000	-1300	5	-0.85	150274800	984	2.58	154000	154000	151300	199200	107400	153300	152718.29	36.33	-280	157366	155332	152866	150832	148366	156350	151850	76	45900	500	116500	100	1	15242370	23168	20.89	4.14	12	0.01	7277.00	36702.00	309000	20240507	-50.81	143000	20231114	6.29	309000	-50.81	20240507	143300	6.07	20241114	309000	-50.81	20240507	143300	6.07	20241114	0.95	N	058470	500	76 억	5536941	N	N	1088	N	N
58	20241120	160544	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	153300	1000	2	0.66	5796032700	37875	42.30	152400	154900	150400	197900	106700	152300	153030.42	36.31	-1092	158166	155232	150966	148032	143766	156700	149500	76	45600	500	115740	100	1	15242370	23367	21.07	4.18	12	0.25	7277.00	36702.00	309000	20240507	-50.39	140300	20231113	9.27	309000	-50.39	20240507	143300	6.98	20241114	309000	-50.39	20240507	143300	6.98	20241114	0.94	N	058470	500	76 억	5534133	N	N	1088	N	N
59	20241120	150554	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	153300	1000	2	0.66	4752071900	31061	34.69	152400	154900	150400	197900	106700	152300	152991.59	36.31	-1718	158166	155232	150966	148032	143766	156700	149500	76	45600	500	115740	100	1	15242370	23367	21.07	4.18	12	0.20	7277.00	36702.00	309000	20240507	-50.39	140300	20231113	9.27	309000	-50.39	20240507	143300	6.98	20241114	309000	-50.39	20240507	143300	6.98	20241114	0.94	N	058470	500	76 억	5534133	N	N	3126	N	N
60	20241120	140554	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	153500	1200	2	0.79	4185511000	27362	30.56	152400	154900	150400	197900	106700	152300	152968.02	36.31	-1091	158166	155232	150966	148032	143766	156700	149500	76	45600	500	115740	100	1	15242370	23397	21.09	4.18	12	0.18	7277.00	36702.00	309000	20240507	-50.32	140300	20231113	9.41	309000	-50.32	20240507	143300	7.12	20241114	309000	-50.32	20240507	143300	7.12	20241114	0.94	N	058470	500	76 억	5534133	N	N	3126	N	N
61	20241120	130554	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	153600	1300	2	0.85	3673574300	24027	26.83	152400	154900	150400	197900	106700	152300	152893.59	36.31	-376	158166	155232	150966	148032	143766	156700	149500	76	45600	500	115740	100	1	15242370	23412	21.11	4.19	12	0.16	7277.00	36702.00	309000	20240507	-50.29	140300	20231113	9.48	309000	-50.29	20240507	143300	7.19	20241114	309000	-50.29	20240507	143300	7.19	20241114	0.94	N	058470	500	76 억	5534133	N	N	3126	N	N
62	20241120	120554	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	154600	2300	2	1.51	3085891300	20209	22.57	152400	154900	150400	197900	106700	152300	152698.86	36.31	730	158166	155232	150966	148032	143766	156700	149500	76	45600	500	115740	100	1	15242370	23565	21.25	4.21	12	0.13	7277.00	36702.00	309000	20240507	-49.97	140300	20231113	10.19	309000	-49.97	20240507	143300	7.89	20241114	309000	-49.97	20240507	143300	7.89	20241114	0.94	N	058470	500	76 억	5534133	N	N	3126	N	N
63	20241120	110554	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	153500	1200	2	0.79	2402342200	15771	17.61	152400	154400	150400	197900	106700	152300	152326.56	36.31	949	158166	155232	150966	148032	143766	156700	149500	76	45600	500	115740	100	1	15242370	23397	21.09	4.18	12	0.10	7277.00	36702.00	309000	20240507	-50.32	140300	20231113	9.41	309000	-50.32	20240507	143300	7.12	20241114	309000	-50.32	20240507	143300	7.12	20241114	0.94	N	058470	500	76 억	5534133	N	N	3126	N	N
64	20241120	100554	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	152300	0	3	0.00	1690354000	11113	12.41	152400	154400	150400	197900	106700	152300	152106.00	36.31	698	158166	155232	150966	148032	143766	156700	149500	76	45600	500	115740	100	1	15242370	23214	20.93	4.15	12	0.07	7277.00	36702.00	309000	20240507	-50.71	140300	20231113	8.55	309000	-50.71	20240507	143300	6.28	20241114	309000	-50.71	20240507	143300	6.28	20241114	0.94	N	058470	500	76 억	5534133	N	N	3126	N	N
65	20241120	090553	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	152400	100	2	0.07	373514400	2446	2.73	152400	153900	152200	197900	106700	152300	152704.17	36.31	164	158166	155232	150966	148032	143766	156700	149500	76	45600	500	115740	100	1	15242370	23229	20.94	4.15	12	0.02	7277.00	36702.00	309000	20240507	-50.68	140300	20231113	8.62	309000	-50.68	20240507	143300	6.35	20241114	309000	-50.68	20240507	143300	6.35	20241114	0.94	N	058470	500	76 억	5534133	N	N	3126	N	N
66	20241119	160524	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	152300	900	2	0.59	13444807100	89465	100.08	151600	153900	146700	196800	106000	151400	150274.11	36.38	-9627	161533	156466	153033	147966	144533	154750	146250	76	45400	500	115060	100	1	15242370	23214	20.93	4.15	12	0.59	7277.00	36702.00	309000	20240507	-50.71	140300	20231113	8.55	309000	-50.71	20240507	143300	6.28	20241114	309000	-50.71	20240507	143300	6.28	20241114	0.97	N	058470	500	76 억	5545345	N	N	3126	N	N
67	20241119	150531	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	152100	700	2	0.46	12259464400	81659	91.35	151600	153900	146700	196800	106000	151400	150129.97	36.38	-6352	161533	156466	153033	147966	144533	154750	146250	76	45400	500	115060	100	1	15242370	23184	20.90	4.14	12	0.54	7277.00	36702.00	309000	20240507	-50.78	140300	20231113	8.41	309000	-50.78	20240507	143300	6.14	20241114	309000	-50.78	20240507	143300	6.14	20241114	0.97	N	058470	500	76 억	5545345	N	N	2003	N	N
68	20241119	140529	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	151600	200	2	0.13	11672527400	77789	87.02	151600	153900	146700	196800	106000	151400	150053.68	36.38	-6469	161533	156466	153033	147966	144533	154750	146250	76	45400	500	115060	100	1	15242370	23107	20.83	4.13	12	0.51	7277.00	36702.00	309000	20240507	-50.94	140300	20231113	8.05	309000	-50.94	20240507	143300	5.79	20241114	309000	-50.94	20240507	143300	5.79	20241114	0.97	N	058470	500	76 억	5545345	N	N	2003	N	N
69	20241119	130531	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	152000	600	2	0.40	11049670700	73691	82.43	151600	153900	146700	196800	106000	151400	149945.98	36.38	-6197	161533	156466	153033	147966	144533	154750	146250	76	45400	500	115060	100	1	15242370	23168	20.89	4.14	12	0.48	7277.00	36702.00	309000	20240507	-50.81	140300	20231113	8.34	309000	-50.81	20240507	143300	6.07	20241114	309000	-50.81	20240507	143300	6.07	20241114	0.97	N	058470	500	76 억	5545345	N	N	2003	N	N
70	20241119	120527	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	152300	900	2	0.59	10424553600	69582	77.84	151600	153900	146700	196800	106000	151400	149816.79	36.38	-5727	161533	156466	153033	147966	144533	154750	146250	76	45400	500	115060	100	1	15242370	23214	20.93	4.15	12	0.46	7277.00	36702.00	309000	20240507	-50.71	140300	20231113	8.55	309000	-50.71	20240507	143300	6.28	20241114	309000	-50.71	20240507	143300	6.28	20241114	0.97	N	058470	500	76 억	5545345	N	N	2003	N	N
71	20241119	110533	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	152200	800	2	0.53	8841968800	59218	66.24	151600	152500	146700	196800	106000	151400	149312.15	36.38	-5788	161533	156466	153033	147966	144533	154750	146250	76	45400	500	115060	100	1	15242370	23199	20.92	4.15	12	0.39	7277.00	36702.00	309000	20240507	-50.74	140300	20231113	8.48	309000	-50.74	20240507	143300	6.21	20241114	309000	-50.74	20240507	143300	6.21	20241114	0.97	N	058470	500	76 억	5545345	N	N	2003	N	N
72	20241119	100547	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	149700	-1700	5	-1.12	6524342700	43888	49.09	151600	151800	146700	196800	106000	151400	148658.86	36.38	-5962	161533	156466	153033	147966	144533	154750	146250	76	45400	500	115060	100	1	15242370	22818	20.57	4.08	12	0.29	7277.00	36702.00	309000	20240507	-51.55	140300	20231113	6.70	309000	-51.55	20240507	143300	4.47	20241114	309000	-51.55	20240507	143300	4.47	20241114	0.97	N	058470	500	76 억	5545345	N	N	2003	N	N
73	20241119	090542	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	150400	-1000	5	-0.66	529715100	3512	3.93	151600	151800	149800	196800	106000	151400	150829.88	36.38	-1732	161533	156466	153033	147966	144533	154750	146250	76	45400	500	115060	100	1	15242370	22925	20.67	4.10	12	0.02	7277.00	36702.00	309000	20240507	-51.33	140300	20231113	7.20	309000	-51.33	20240507	143300	4.95	20241114	309000	-51.33	20240507	143300	4.95	20241114	0.97	N	058470	500	76 억	5545345	N	N	2003	N	N
74	20241118	160527	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	151400	-4000	5	-2.57	13621521900	89037	71.30	155500	158100	149600	202000	108800	155400	152989.43	36.35	-8952	164666	160032	154166	149532	143666	162350	151850	76	46600	500	118100	100	1	15242370	23077	20.81	4.13	12	0.58	7277.00	36702.00	309000	20240507	-51.00	140300	20231113	7.91	309000	-51.00	20240507	143300	5.65	20241114	309000	-51.00	20240507	143300	5.65	20241114	1.02	N	058470	500	76 억	5541177	N	N	2001	N	N
75	20241118	150531	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	149800	-5600	5	-3.60	12452603000	81284	65.09	155500	158100	149600	202000	108800	155400	153198.56	36.35	-8874	164666	160032	154166	149532	143666	162350	151850	76	46600	500	118100	100	1	15242370	22833	20.59	4.08	12	0.53	7277.00	36702.00	309000	20240507	-51.52	140300	20231113	6.77	309000	-51.52	20240507	143300	4.54	20241114	309000	-51.52	20240507	143300	4.54	20241114	1.02	N	058470	500	76 억	5541177	N	N	2503	N	N
76	20241118	140533	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	150500	-4900	5	-3.15	10330585500	67153	53.77	155500	158100	150100	202000	108800	155400	153836.43	36.35	-7894	164666	160032	154166	149532	143666	162350	151850	76	46600	500	118100	100	1	15242370	22940	20.68	4.10	12	0.44	7277.00	36702.00	309000	20240507	-51.29	140300	20231113	7.27	309000	-51.29	20240507	143300	5.02	20241114	309000	-51.29	20240507	143300	5.02	20241114	1.02	N	058470	500	76 억	5541177	N	N	2503	N	N
77	20241118	130530	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	151600	-3800	5	-2.45	8544332700	55298	44.28	155500	158100	151400	202000	108800	155400	154514.24	36.35	-6521	164666	160032	154166	149532	143666	162350	151850	76	46600	500	118100	100	1	15242370	23107	20.83	4.13	12	0.36	7277.00	36702.00	309000	20240507	-50.94	140300	20231113	8.05	309000	-50.94	20240507	143300	5.79	20241114	309000	-50.94	20240507	143300	5.79	20241114	1.02	N	058470	500	76 억	5541177	N	N	2503	N	N
78	20241118	120533	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	153400	-2000	5	-1.29	6614921000	42685	34.18	155500	158100	152200	202000	108800	155400	154970.57	36.35	-1984	164666	160032	154166	149532	143666	162350	151850	76	46600	500	118100	100	1	15242370	23382	21.08	4.18	12	0.28	7277.00	36702.00	309000	20240507	-50.36	140300	20231113	9.34	309000	-50.36	20240507	143300	7.05	20241114	309000	-50.36	20240507	143300	7.05	20241114	1.02	N	058470	500	76 억	5541177	N	N	2503	N	N
79	20241118	110530	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155000	-400	5	-0.26	5255765600	33866	27.12	155500	158100	152200	202000	108800	155400	155192.95	36.35	-1284	164666	160032	154166	149532	143666	162350	151850	76	46600	500	118100	100	1	15242370	23626	21.30	4.22	12	0.22	7277.00	36702.00	309000	20240507	-49.84	140300	20231113	10.48	309000	-49.84	20240507	143300	8.16	20241114	309000	-49.84	20240507	143300	8.16	20241114	1.02	N	058470	500	76 억	5541177	N	N	2503	N	N
80	20241118	100528	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	157700	2300	2	1.48	3195131900	20557	16.46	155500	157900	152200	202000	108800	155400	155427.93	36.35	73	164666	160032	154166	149532	143666	162350	151850	76	46600	500	118100	100	1	15242370	24037	21.67	4.30	12	0.13	7277.00	36702.00	309000	20240507	-48.96	140300	20231113	12.40	309000	-48.96	20240507	143300	10.05	20241114	309000	-48.96	20240507	143300	10.05	20241114	1.02	N	058470	500	76 억	5541177	N	N	2503	N	N
81	20241118	090526	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	152900	-2500	5	-1.61	697495400	4544	3.64	155500	155600	152200	202000	108800	155400	153496.01	36.35	50	164666	160032	154166	149532	143666	162350	151850	76	46600	500	118100	100	1	15242370	23306	21.01	4.17	12	0.03	7277.00	36702.00	309000	20240507	-50.52	140300	20231113	8.98	309000	-50.52	20240507	143300	6.70	20241114	309000	-50.52	20240507	143300	6.70	20241114	1.02	N	058470	500	76 억	5541177	N	N	2503	N	N
82	20241115	160543	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155400	5200	2	3.46	19251468100	124664	54.50	149000	158800	148300	195200	105200	150200	154427.24	36.42	-15152	162533	156366	149833	143666	137133	153100	140400	76	45000	500	114150	100	1	15242370	23687	21.35	4.23	12	0.82	7277.00	36702.00	309000	20240507	-49.71	140300	20231113	10.76	309000	-49.71	20240507	143300	8.44	20241114	309000	-49.71	20240507	143300	8.44	20241114	1.03	N	058470	500	76 억	5551976	N	N	2503	N	N
83	20241115	150555	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155500	5300	2	3.53	18783269600	121653	53.19	149000	158800	148300	195200	105200	150200	154401.24	36.42	-14505	162533	156366	149833	143666	137133	153100	140400	76	45000	500	114150	100	1	15242370	23702	21.37	4.24	12	0.80	7277.00	36702.00	309000	20240507	-49.68	140300	20231113	10.83	309000	-49.68	20240507	143300	8.51	20241114	309000	-49.68	20240507	143300	8.51	20241114	1.03	N	058470	500	76 억	5551976	N	N	4446	N	N
84	20241115	140551	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	156400	6200	2	4.13	17182516600	111379	48.69	149000	158800	148300	195200	105200	150200	154271.62	36.42	-12160	162533	156366	149833	143666	137133	153100	140400	76	45000	500	114150	100	1	15242370	23839	21.49	4.26	12	0.73	7277.00	36702.00	309000	20240507	-49.39	140300	20231113	11.48	309000	-49.39	20240507	143300	9.14	20241114	309000	-49.39	20240507	143300	9.14	20241114	1.03	N	058470	500	76 억	5551976	N	N	4446	N	N
85	20241115	130551	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	156500	6300	2	4.19	15709192500	101919	44.56	149000	158800	148300	195200	105200	150200	154135.06	36.42	-10304	162533	156366	149833	143666	137133	153100	140400	76	45000	500	114150	100	1	15242370	23854	21.51	4.26	12	0.67	7277.00	36702.00	309000	20240507	-49.35	140300	20231113	11.55	309000	-49.35	20240507	143300	9.21	20241114	309000	-49.35	20240507	143300	9.21	20241114	1.03	N	058470	500	76 억	5551976	N	N	4446	N	N
86	20241115	120555	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155900	5700	2	3.79	13834678200	89943	39.32	149000	158800	148300	195200	105200	150200	153817.07	36.42	-10226	162533	156366	149833	143666	137133	153100	140400	76	45000	500	114150	100	1	15242370	23763	21.42	4.25	12	0.59	7277.00	36702.00	309000	20240507	-49.55	140300	20231113	11.12	309000	-49.55	20240507	143300	8.79	20241114	309000	-49.55	20240507	143300	8.79	20241114	1.03	N	058470	500	76 억	5551976	N	N	4446	N	N
87	20241115	110542	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	156700	6500	2	4.33	12138280200	79057	34.56	149000	158800	148300	195200	105200	150200	153539.39	36.42	-6670	162533	156366	149833	143666	137133	153100	140400	76	45000	500	114150	100	1	15242370	23885	21.53	4.27	12	0.52	7277.00	36702.00	309000	20240507	-49.29	140300	20231113	11.69	309000	-49.29	20240507	143300	9.35	20241114	309000	-49.29	20240507	143300	9.35	20241114	1.03	N	058470	500	76 억	5551976	N	N	4446	N	N
88	20241115	100541	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	151300	1100	2	0.73	5943474300	39254	17.16	149000	153000	148300	195200	105200	150200	151411.44	36.42	-8311	162533	156366	149833	143666	137133	153100	140400	76	45000	500	114150	100	1	15242370	23062	20.79	4.12	12	0.26	7277.00	36702.00	309000	20240507	-51.04	140300	20231113	7.84	309000	-51.04	20240507	143300	5.58	20241114	309000	-51.04	20240507	143300	5.58	20241114	1.03	N	058470	500	76 억	5551976	N	N	4446	N	N
89	20241115	090547	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	152500	2300	2	1.53	1954297000	13007	5.69	149000	153000	148300	195200	105200	150200	150249.73	36.42	-3264	162533	156366	149833	143666	137133	153100	140400	76	45000	500	114150	100	1	15242370	23245	20.96	4.16	12	0.09	7277.00	36702.00	309000	20240507	-50.65	140300	20231113	8.70	309000	-50.65	20240507	143300	6.42	20241114	309000	-50.65	20240507	143300	6.42	20241114	1.03	N	058470	500	76 억	5551976	N	N	4446	N	N
90	20241114	160536	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	146100	-9400	5	-6.05	29115773800	197833	162.08	155000	156000	143300	202000	108900	155500	147170.97	36.61	-668	168633	162066	157033	150466	145433	159550	147950	76	46500	500	118180	100	1	15242370	22269	20.08	3.98	12	1.30	7277.00	36702.00	309000	20240507	-52.72	140300	20231113	4.13	309000	-52.72	20240507	143300	1.95	20241114	309000	-52.72	20240507	143000	2.17	20231114	1.04	N	058470	500	76 억	5580553	N	N	2753	N	N
91	20241114	150540	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	146500	-9000	5	-5.79	26119986200	177368	145.32	155000	156000	143300	202000	108900	155500	147261.58	36.61	-2938	168633	162066	157033	150466	145433	159550	147950	76	46500	500	118180	100	1	15242370	22330	20.13	3.99	12	1.16	7277.00	36702.00	309000	20240507	-52.59	140300	20231113	4.42	309000	-52.59	20240507	143300	2.23	20241114	309000	-52.59	20240507	143000	2.45	20231114	1.04	N	058470	500	76 억	5580553	N	N	2753	N	N
92	20241114	140535	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	147400	-8100	5	-5.21	23086044400	156683	128.37	155000	156000	143300	202000	108900	155500	147339.24	36.61	-4949	168633	162066	157033	150466	145433	159550	147950	76	46500	500	118180	100	1	15242370	22467	20.26	4.02	12	1.03	7277.00	36702.00	309000	20240507	-52.30	140300	20231113	5.06	309000	-52.30	20240507	143300	2.86	20241114	309000	-52.30	20240507	143000	3.08	20231114	1.04	N	058470	500	76 억	5580553	N	N	2753	N	N
93	20241114	130536	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	145800	-9700	5	-6.24	19856846400	134703	110.36	155000	156000	143300	202000	108900	155500	147408.45	36.61	-8894	168633	162066	157033	150466	145433	159550	147950	76	46500	500	118180	100	1	15242370	22223	20.04	3.97	12	0.88	7277.00	36702.00	309000	20240507	-52.82	140300	20231113	3.92	309000	-52.82	20240507	143300	1.74	20241114	309000	-52.82	20240507	143000	1.96	20231114	1.04	N	058470	500	76 억	5580553	N	N	2753	N	N
94	20241114	120536	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	145000	-10500	5	-6.75	16371076800	110714	90.71	155000	156000	143300	202000	108900	155500	147864.03	36.61	-15724	168633	162066	157033	150466	145433	159550	147950	76	46500	500	118180	100	1	15242370	22101	19.93	3.95	12	0.73	7277.00	36702.00	309000	20240507	-53.07	140300	20231113	3.35	309000	-53.07	20240507	143300	1.19	20241114	309000	-53.07	20240507	143000	1.40	20231114	1.04	N	058470	500	76 억	5580553	N	N	2753	N	N
95	20241114	110537	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	147000	-8500	5	-5.47	11115953500	74465	61.01	155000	156000	146000	202000	108900	155500	149272.54	36.61	-11323	168633	162066	157033	150466	145433	159550	147950	76	46500	500	118180	100	1	15242370	22406	20.20	4.01	12	0.49	7277.00	36702.00	309000	20240507	-52.43	140300	20231113	4.78	309000	-52.43	20240507	146000	0.68	20241114	309000	-52.43	20240507	143000	2.80	20231114	1.04	N	058470	500	76 억	5580553	N	N	2753	N	N
96	20241114	100556	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	153900	-1600	5	-1.03	1126966400	7275	5.96	155000	156000	153900	202000	108900	155500	154904.56	36.61	-971	168633	162066	157033	150466	145433	159550	147950	76	46500	500	118180	100	1	15242370	23458	21.15	4.19	12	0.05	7277.00	36702.00	309000	20240507	-50.19	140300	20231113	9.69	309000	-50.19	20240507	152000	1.25	20241113	309000	-50.19	20240507	143000	7.62	20231114	1.04	N	058470	500	76 억	5580553	N	N	2753	N	N
97	20241114	090531	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155500	0	3	0.00	0	0	0.00	0	0	0	202000	108900	155500	0.00	36.61	0	168633	162066	157033	150466	145433	159550	147950	76	46500	500	118180	100	1	15242370	23702	21.37	4.24	12	0.00	7277.00	36702.00	309000	20240507	-49.68	140300	20231113	10.83	309000	-49.68	20240507	152000	2.30	20241113	309000	-49.68	20240507	143000	8.74	20231114	1.04	N	058470	500	76 억	5580553	N	N	2753	N	N
98	20241113	160309	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155500	-8300	5	-5.07	19097735500	121493	122.32	162200	163600	152000	212500	114700	163800	157191.38	36.51	23663	171800	167800	164200	160200	156600	166000	158400	76	48700	500	124480	100	1	15242370	23702	21.37	4.24	12	0.80	7277.00	36702.00	309000	20240507	-49.68	140300	20231113	10.83	309000	-49.68	20240507	152000	2.30	20241113	309000	-49.68	20240507	140300	10.83	20231113	1.03	N	058470	500	76 억	5565561	N	N	2753	N	N
99	20241113	150330	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	153400	-10400	5	-6.35	16380199300	103939	104.65	162200	163600	152000	212500	114700	163800	157590.59	36.51	20541	171800	167800	164200	160200	156600	166000	158400	76	48700	500	124480	100	1	15242370	23382	21.08	4.18	12	0.68	7277.00	36702.00	309000	20240507	-50.36	140300	20231113	9.34	309000	-50.36	20240507	152000	0.92	20241113	309000	-50.36	20240507	140300	9.34	20231113	1.03	N	058470	500	76 억	5565561	N	N	1035	N	N
100	20241113	140325	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	159500	-4300	5	-2.63	8123851700	50510	50.85	162200	163600	158500	212500	114700	163800	160832.80	36.51	7556	171800	167800	164200	160200	156600	166000	158400	76	48700	500	124480	100	1	15242370	24312	21.92	4.35	12	0.33	7277.00	36702.00	309000	20240507	-48.38	140300	20231113	13.68	309000	-48.38	20240507	158500	0.63	20241113	309000	-48.38	20240507	140300	13.68	20231113	1.03	N	058470	500	76 억	5565561	N	N	1035	N	N
101	20241113	130323	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	161700	-2100	5	-1.28	5800877800	35951	36.20	162200	163600	159800	212500	114700	163800	161350.82	36.51	4406	171800	167800	164200	160200	156600	166000	158400	76	48700	500	124480	100	1	15242370	24647	22.22	4.41	12	0.24	7277.00	36702.00	309000	20240507	-47.67	140300	20231113	15.25	309000	-47.67	20240507	159800	1.19	20241113	309000	-47.67	20240507	140300	15.25	20231113	1.03	N	058470	500	76 억	5565561	N	N	1035	N	N
102	20241113	120322	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	161800	-2000	5	-1.22	5250697200	32542	32.76	162200	163600	159800	212500	114700	163800	161346.65	36.51	4002	171800	167800	164200	160200	156600	166000	158400	76	48700	500	124480	100	1	15242370	24662	22.23	4.41	12	0.21	7277.00	36702.00	309000	20240507	-47.64	140300	20231113	15.32	309000	-47.64	20240507	159800	1.25	20241113	309000	-47.64	20240507	140300	15.32	20231113	1.03	N	058470	500	76 억	5565561	N	N	1035	N	N
103	20241113	110321	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	162200	-1600	5	-0.98	4334434300	26873	27.06	162200	163600	159800	212500	114700	163800	161287.39	36.51	3956	171800	167800	164200	160200	156600	166000	158400	76	48700	500	124480	100	1	15242370	24723	22.29	4.42	12	0.18	7277.00	36702.00	309000	20240507	-47.51	140300	20231113	15.61	309000	-47.51	20240507	159800	1.50	20241113	309000	-47.51	20240507	140300	15.61	20231113	1.03	N	058470	500	76 억	5565561	N	N	1035	N	N
104	20241113	100321	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	162400	-1400	5	-0.85	3248599500	20145	20.28	162200	163600	159800	212500	114700	163800	161252.87	36.51	2113	171800	167800	164200	160200	156600	166000	158400	76	48700	500	124480	100	1	15242370	24754	22.32	4.42	12	0.13	7277.00	36702.00	309000	20240507	-47.44	140300	20231113	15.75	309000	-47.44	20240507	159800	1.63	20241113	309000	-47.44	20240507	140300	15.75	20231113	1.03	N	058470	500	76 억	5565561	N	N	1035	N	N
105	20241113	090315	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	162300	-1500	5	-0.92	303791400	1870	1.88	162200	163600	161700	212500	114700	163800	162408.41	36.51	317	171800	167800	164200	160200	156600	166000	158400	76	48700	500	124480	100	1	15242370	24738	22.30	4.42	12	0.01	7277.00	36702.00	309000	20240507	-47.48	140300	20231113	15.68	309000	-47.48	20240507	160600	1.06	20241112	309000	-47.48	20240507	140300	15.68	20231113	1.03	N	058470	500	76 억	5565561	N	N	1035	N	N
106	20241112	160518	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	163800	-4400	5	-2.62	16193967600	98974	117.83	166700	168200	160600	218500	117800	168200	163617.96	36.36	29833	179133	173666	170833	165366	162533	172250	163950	76	50300	500	127830	100	1	15242370	24967	22.51	4.46	12	0.65	7277.00	36702.00	309000	20240507	-46.99	140300	20231113	16.75	309000	-46.99	20240507	160600	1.99	20241112	309000	-46.99	20240507	140300	16.75	20231113	1.01	N	058470	500	76 억	5541797	N	N	1035	N	N
107	20241112	150521	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	161900	-6300	5	-3.75	14683590600	89677	106.76	166700	168200	160600	218500	117800	168200	163738.55	36.36	28671	179133	173666	170833	165366	162533	172250	163950	76	50300	500	127830	100	1	15242370	24677	22.25	4.41	12	0.59	7277.00	36702.00	309000	20240507	-47.61	140300	20231113	15.40	309000	-47.61	20240507	160600	0.81	20241112	309000	-47.61	20240507	140300	15.40	20231113	1.01	N	058470	500	76 억	5541797	N	N	437	N	N
108	20241112	140529	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	161200	-7000	5	-4.16	12202013400	74296	88.45	166700	168200	161000	218500	117800	168200	164235.03	36.36	22300	179133	173666	170833	165366	162533	172250	163950	76	50300	500	127830	100	1	15242370	24571	22.15	4.39	12	0.49	7277.00	36702.00	309000	20240507	-47.83	140300	20231113	14.90	309000	-47.83	20240507	161000	0.12	20241112	309000	-47.83	20240507	140300	14.90	20231113	1.01	N	058470	500	76 억	5541797	N	N	437	N	N
109	20241112	130524	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	162700	-5500	5	-3.27	9571613100	58058	69.12	166700	168200	162300	218500	117800	168200	164862.83	36.36	18422	179133	173666	170833	165366	162533	172250	163950	76	50300	500	127830	100	1	15242370	24799	22.36	4.43	12	0.38	7277.00	36702.00	309000	20240507	-47.35	140300	20231113	15.97	309000	-47.35	20240507	162300	0.25	20241112	309000	-47.35	20240507	140300	15.97	20231113	1.01	N	058470	500	76 억	5541797	N	N	437	N	N
110	20241112	120523	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	163500	-4700	5	-2.79	7874725900	47636	56.71	166700	168200	163100	218500	117800	168200	165310.27	36.36	13513	179133	173666	170833	165366	162533	172250	163950	76	50300	500	127830	100	1	15242370	24921	22.47	4.45	12	0.31	7277.00	36702.00	309000	20240507	-47.09	140300	20231113	16.54	309000	-47.09	20240507	163100	0.25	20241112	309000	-47.09	20240507	140300	16.54	20231113	1.01	N	058470	500	76 억	5541797	N	N	437	N	N
111	20241112	110522	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	164900	-3300	5	-1.96	6082360900	36688	43.68	166700	168200	164400	218500	117800	168200	165785.98	36.36	11610	179133	173666	170833	165366	162533	172250	163950	76	50300	500	127830	100	1	15242370	25135	22.66	4.49	12	0.24	7277.00	36702.00	309000	20240507	-46.63	140300	20231113	17.53	309000	-46.63	20240507	164000	0.55	20240805	309000	-46.63	20240507	140300	17.53	20231113	1.01	N	058470	500	76 억	5541797	N	N	437	N	N
112	20241112	100522	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	165300	-2900	5	-1.72	3906763000	23540	28.02	166700	168200	164400	218500	117800	168200	165962.55	36.36	8724	179133	173666	170833	165366	162533	172250	163950	76	50300	500	127830	100	1	15242370	25196	22.72	4.50	12	0.15	7277.00	36702.00	309000	20240507	-46.50	140300	20231113	17.82	309000	-46.50	20240507	164000	0.79	20240805	309000	-46.50	20240507	140300	17.82	20231113	1.01	N	058470	500	76 억	5541797	N	N	437	N	N
113	20241112	090521	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	166000	-2200	5	-1.31	507215700	3040	3.62	166700	168200	165900	218500	117800	168200	166846.38	36.36	327	179133	173666	170833	165366	162533	172250	163950	76	50300	500	127830	100	1	15242370	25302	22.81	4.52	12	0.02	7277.00	36702.00	309000	20240507	-46.28	140300	20231113	18.32	309000	-46.28	20240507	164000	1.22	20240805	309000	-46.28	20240507	140300	18.32	20231113	1.01	N	058470	500	76 억	5541797	N	N	437	N	N
114	20241111	160518	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	168200	-8900	5	-5.03	14057491500	82854	122.19	175400	176300	168000	230000	124000	177100	169670.18	36.32	4586	185500	181300	178700	174500	171900	180000	173200	76	52900	500	134590	100	1	15242370	25638	23.11	4.58	12	0.54	7277.00	36702.00	309000	20240507	-45.57	140300	20231113	19.89	309000	-45.57	20240507	164000	2.56	20240805	309000	-45.57	20240507	140300	19.89	20231113	1.03	N	058470	500	76 억	5535460	N	N	437	N	N
115	20241111	150535	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	168200	-8900	5	-5.03	12775591600	75235	110.95	175400	176300	168000	230000	124000	177100	169809.06	36.32	4722	185500	181300	178700	174500	171900	180000	173200	76	52900	500	134590	100	1	15242370	25638	23.11	4.58	12	0.49	7277.00	36702.00	309000	20240507	-45.57	140300	20231113	19.89	309000	-45.57	20240507	164000	2.56	20240805	309000	-45.57	20240507	140300	19.89	20231113	1.03	N	058470	500	76 억	5535460	N	N	702	N	N
116	20241111	140526	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	169200	-7900	5	-4.46	10575318600	62182	91.70	175400	176300	168000	230000	124000	177100	170070.30	36.32	3787	185500	181300	178700	174500	171900	180000	173200	76	52900	500	134590	100	1	15242370	25790	23.25	4.61	12	0.41	7277.00	36702.00	309000	20240507	-45.24	140300	20231113	20.60	309000	-45.24	20240507	164000	3.17	20240805	309000	-45.24	20240507	140300	20.60	20231113	1.03	N	058470	500	76 억	5535460	N	N	702	N	N
117	20241111	130523	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	170200	-6900	5	-3.90	9513758900	55914	82.46	175400	176300	168000	230000	124000	177100	170149.73	36.32	1555	185500	181300	178700	174500	171900	180000	173200	76	52900	500	134590	100	1	15242370	25943	23.39	4.64	12	0.37	7277.00	36702.00	309000	20240507	-44.92	140300	20231113	21.31	309000	-44.92	20240507	164000	3.78	20240805	309000	-44.92	20240507	140300	21.31	20231113	1.03	N	058470	500	76 억	5535460	N	N	702	N	N
118	20241111	120520	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	169300	-7800	5	-4.40	8354089200	49069	72.36	175400	176300	168000	230000	124000	177100	170251.73	36.32	-2165	185500	181300	178700	174500	171900	180000	173200	76	52900	500	134590	100	1	15242370	25805	23.27	4.61	12	0.32	7277.00	36702.00	309000	20240507	-45.21	140300	20231113	20.67	309000	-45.21	20240507	164000	3.23	20240805	309000	-45.21	20240507	140300	20.67	20231113	1.03	N	058470	500	76 억	5535460	N	N	702	N	N
119	20241111	110521	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	170600	-6500	5	-3.67	7296922800	42839	63.18	175400	176300	168000	230000	124000	177100	170333.48	36.32	-4358	185500	181300	178700	174500	171900	180000	173200	76	52900	500	134590	100	1	15242370	26003	23.44	4.65	12	0.28	7277.00	36702.00	309000	20240507	-44.79	140300	20231113	21.60	309000	-44.79	20240507	164000	4.02	20240805	309000	-44.79	20240507	140300	21.60	20231113	1.03	N	058470	500	76 억	5535460	N	N	702	N	N
120	20241111	100518	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	168500	-8600	5	-4.86	5903859800	34617	51.05	175400	176300	168000	230000	124000	177100	170547.80	36.32	-6725	185500	181300	178700	174500	171900	180000	173200	76	52900	500	134590	100	1	15242370	25683	23.16	4.59	12	0.23	7277.00	36702.00	309000	20240507	-45.47	140300	20231113	20.10	309000	-45.47	20240507	164000	2.74	20240805	309000	-45.47	20240507	140300	20.10	20231113	1.03	N	058470	500	76 억	5535460	N	N	702	N	N
121	20241111	090516	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	173000	-4100	5	-2.32	773852400	4441	6.55	175400	176300	172900	230000	124000	177100	174251.19	36.32	-2202	185500	181300	178700	174500	171900	180000	173200	76	52900	500	134590	100	1	15242370	26369	23.77	4.71	12	0.03	7277.00	36702.00	309000	20240507	-44.01	140300	20231113	23.31	309000	-44.01	20240507	164000	5.49	20240805	309000	-44.01	20240507	140300	23.31	20231113	1.03	N	058470	500	76 억	5535460	N	N	702	N	N
122	20241108	160514	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	177100	-900	5	-0.51	12037374400	67191	137.47	180000	182900	176100	231000	124600	178000	179152.10	36.37	-4329	182600	180300	177200	174900	171800	181450	176050	76	53000	500	135280	100	1	15242370	26994	24.34	4.83	12	0.44	7277.00	36702.00	309000	20240507	-42.69	138000	20231101	28.33	309000	-42.69	20240507	164000	7.99	20240805	309000	-42.69	20240507	140300	26.23	20231113	1.01	N	058470	500	76 억	5543508	N	N	702	N	N
123	20241108	150520	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	177700	-300	5	-0.17	11314405100	63112	129.13	180000	182900	176100	231000	124600	178000	179275.55	36.37	-3653	182600	180300	177200	174900	171800	181450	176050	76	53000	500	135280	100	1	15242370	27086	24.42	4.84	12	0.41	7277.00	36702.00	309000	20240507	-42.49	138000	20231101	28.77	309000	-42.49	20240507	164000	8.35	20240805	309000	-42.49	20240507	140300	26.66	20231113	1.01	N	058470	500	76 억	5543508	N	N	6481	N	N
124	20241108	140520	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	180100	2100	2	1.18	9075170100	50615	103.56	180000	182900	176100	231000	124600	178000	179298.70	36.37	-1766	182600	180300	177200	174900	171800	181450	176050	76	53000	500	135280	100	1	15242370	27452	24.75	4.91	12	0.33	7277.00	36702.00	309000	20240507	-41.72	138000	20231101	30.51	309000	-41.72	20240507	164000	9.82	20240805	309000	-41.72	20240507	140300	28.37	20231113	1.01	N	058470	500	76 억	5543508	N	N	6481	N	N
125	20241108	130519	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	177100	-900	5	-0.51	5947920700	33061	67.64	180000	182900	177100	231000	124600	178000	179908.97	36.37	-1934	182600	180300	177200	174900	171800	181450	176050	76	53000	500	135280	100	1	15242370	26994	24.34	4.83	12	0.22	7277.00	36702.00	309000	20240507	-42.69	138000	20231101	28.33	309000	-42.69	20240507	164000	7.99	20240805	309000	-42.69	20240507	140300	26.23	20231113	1.01	N	058470	500	76 억	5543508	N	N	6481	N	N
126	20241108	120519	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	179300	1300	2	0.73	4957674100	27508	56.28	180000	182900	178300	231000	124600	178000	180228.74	36.37	-997	182600	180300	177200	174900	171800	181450	176050	76	53000	500	135280	100	1	15242370	27330	24.64	4.89	12	0.18	7277.00	36702.00	309000	20240507	-41.97	138000	20231101	29.93	309000	-41.97	20240507	164000	9.33	20240805	309000	-41.97	20240507	140300	27.80	20231113	1.01	N	058470	500	76 억	5543508	N	N	6481	N	N
127	20241108	110519	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	178700	700	2	0.39	4436436600	24593	50.32	180000	182900	178300	231000	124600	178000	180396.82	36.37	-598	182600	180300	177200	174900	171800	181450	176050	76	53000	500	135280	100	1	15242370	27238	24.56	4.87	12	0.16	7277.00	36702.00	309000	20240507	-42.17	138000	20231101	29.49	309000	-42.17	20240507	164000	8.96	20240805	309000	-42.17	20240507	140300	27.37	20231113	1.01	N	058470	500	76 억	5543508	N	N	6481	N	N
128	20241108	100526	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	179300	1300	2	0.73	3123640900	17253	35.30	180000	182900	178900	231000	124600	178000	181053.75	36.37	781	182600	180300	177200	174900	171800	181450	176050	76	53000	500	135280	100	1	15242370	27330	24.64	4.89	12	0.11	7277.00	36702.00	309000	20240507	-41.97	138000	20231101	29.93	309000	-41.97	20240507	164000	9.33	20240805	309000	-41.97	20240507	140300	27.80	20231113	1.01	N	058470	500	76 억	5543508	N	N	6481	N	N
129	20241108	090514	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	180400	2400	2	1.35	789780300	4373	8.95	180000	181500	179100	231000	124600	178000	180619.35	36.37	467	182600	180300	177200	174900	171800	181450	176050	76	53000	500	135280	100	1	15242370	27497	24.79	4.92	12	0.03	7277.00	36702.00	309000	20240507	-41.62	138000	20231101	30.72	309000	-41.62	20240507	164000	10.00	20240805	309000	-41.62	20240507	140300	28.58	20231113	1.01	N	058470	500	76 억	5543508	N	N	6481	N	N
130	20241107	160514	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	178000	2300	2	1.31	8657766000	48779	71.76	174100	179500	174100	228000	123000	175700	177489.12	36.35	10987	187833	181766	177933	171866	168033	179850	169950	76	52300	500	133530	100	1	15242370	27131	24.46	4.85	12	0.32	7277.00	36702.00	309000	20240507	-42.39	135600	20231031	31.27	309000	-42.39	20240507	164000	8.54	20240805	309000	-42.39	20240507	140300	26.87	20231113	1.02	N	058470	500	76 억	5540986	N	N	6467	N	N
131	20241107	150516	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	178500	2800	2	1.59	8150289800	45933	67.58	174100	179500	174100	228000	123000	175700	177438.69	36.35	9829	187833	181766	177933	171866	168033	179850	169950	76	52300	500	133530	100	1	15242370	27208	24.53	4.86	12	0.30	7277.00	36702.00	309000	20240507	-42.23	135600	20231031	31.64	309000	-42.23	20240507	164000	8.84	20240805	309000	-42.23	20240507	140300	27.23	20231113	1.02	N	058470	500	76 억	5540986	N	N	8272	N	N
132	20241107	140519	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	179000	3300	2	1.88	7257639000	40935	60.22	174100	179500	174100	228000	123000	175700	177296.70	36.35	7832	187833	181766	177933	171866	168033	179850	169950	76	52300	500	133530	100	1	15242370	27284	24.60	4.88	12	0.27	7277.00	36702.00	309000	20240507	-42.07	135600	20231031	32.01	309000	-42.07	20240507	164000	9.15	20240805	309000	-42.07	20240507	140300	27.58	20231113	1.02	N	058470	500	76 억	5540986	N	N	8272	N	N
133	20241107	130520	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	179400	3700	2	2.11	6188949100	34963	51.44	174100	179500	174100	228000	123000	175700	177014.28	36.35	5277	187833	181766	177933	171866	168033	179850	169950	76	52300	500	133530	100	1	15242370	27345	24.65	4.89	12	0.23	7277.00	36702.00	309000	20240507	-41.94	135600	20231031	32.30	309000	-41.94	20240507	164000	9.39	20240805	309000	-41.94	20240507	140300	27.87	20231113	1.02	N	058470	500	76 억	5540986	N	N	8272	N	N
134	20241107	120517	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	178000	2300	2	1.31	5040093600	28530	41.97	174100	179500	174100	228000	123000	175700	176659.47	36.35	3249	187833	181766	177933	171866	168033	179850	169950	76	52300	500	133530	100	1	15242370	27131	24.46	4.85	12	0.19	7277.00	36702.00	309000	20240507	-42.39	135600	20231031	31.27	309000	-42.39	20240507	164000	8.54	20240805	309000	-42.39	20240507	140300	26.87	20231113	1.02	N	058470	500	76 억	5540986	N	N	8272	N	N
135	20241107	110517	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	176300	600	2	0.34	3937334000	22340	32.87	174100	178300	174100	228000	123000	175700	176245.95	36.35	956	187833	181766	177933	171866	168033	179850	169950	76	52300	500	133530	100	1	15242370	26872	24.23	4.80	12	0.15	7277.00	36702.00	309000	20240507	-42.94	135600	20231031	30.01	309000	-42.94	20240507	164000	7.50	20240805	309000	-42.94	20240507	140300	25.66	20231113	1.02	N	058470	500	76 억	5540986	N	N	8272	N	N
136	20241107	100516	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	175900	200	2	0.11	2337213600	13253	19.50	174100	178300	174100	228000	123000	175700	176353.60	36.35	230	187833	181766	177933	171866	168033	179850	169950	76	52300	500	133530	100	1	15242370	26811	24.17	4.79	12	0.09	7277.00	36702.00	309000	20240507	-43.07	135600	20231031	29.72	309000	-43.07	20240507	164000	7.26	20240805	309000	-43.07	20240507	140300	25.37	20231113	1.02	N	058470	500	76 억	5540986	N	N	8272	N	N
137	20241107	090516	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	176600	900	2	0.51	562781700	3200	4.71	174100	177200	174100	228000	123000	175700	175869.33	36.35	95	187833	181766	177933	171866	168033	179850	169950	76	52300	500	133530	100	1	15242370	26918	24.27	4.81	12	0.02	7277.00	36702.00	309000	20240507	-42.85	135600	20231031	30.24	309000	-42.85	20240507	164000	7.68	20240805	309000	-42.85	20240507	140300	25.87	20231113	1.02	N	058470	500	76 억	5540986	N	N	8272	N	N
138	20241106	160518	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	175700	-5800	5	-3.20	12031433500	67465	157.61	183200	184000	174100	235500	127100	181500	178342.94	36.39	4469	187166	184332	181666	178832	176166	185750	180250	76	54000	500	137940	100	1	15242370	26781	24.14	4.79	12	0.44	7277.00	36702.00	309000	20240507	-43.14	135600	20231031	29.57	309000	-43.14	20240507	164000	7.13	20240805	309000	-43.14	20240507	140300	25.23	20231113	1.08	N	058470	500	76 억	5546057	N	N	8272	N	N
139	20241106	150534	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	176100	-5400	5	-2.98	10868150500	60851	142.16	183200	184000	174100	235500	127100	181500	178602.66	36.39	5328	187166	184332	181666	178832	176166	185750	180250	76	54000	500	137940	100	1	15242370	26842	24.20	4.80	12	0.40	7277.00	36702.00	309000	20240507	-43.01	135600	20231031	29.87	309000	-43.01	20240507	164000	7.38	20240805	309000	-43.01	20240507	140300	25.52	20231113	1.08	N	058470	500	76 억	5546057	N	N	3002	N	N
140	20241106	140529	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	175500	-6000	5	-3.31	9130137800	50975	119.09	183200	184000	174100	235500	127100	181500	179110.11	36.39	4372	187166	184332	181666	178832	176166	185750	180250	76	54000	500	137940	100	1	15242370	26750	24.12	4.78	12	0.33	7277.00	36702.00	309000	20240507	-43.20	135600	20231031	29.42	309000	-43.20	20240507	164000	7.01	20240805	309000	-43.20	20240507	140300	25.09	20231113	1.08	N	058470	500	76 억	5546057	N	N	3002	N	N
141	20241106	130536	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	174700	-6800	5	-3.75	7488227900	41608	97.21	183200	184000	174100	235500	127100	181500	179970.87	36.39	2490	187166	184332	181666	178832	176166	185750	180250	76	54000	500	137940	100	1	15242370	26628	24.01	4.76	12	0.27	7277.00	36702.00	309000	20240507	-43.46	135600	20231031	28.83	309000	-43.46	20240507	164000	6.52	20240805	309000	-43.46	20240507	140300	24.52	20231113	1.08	N	058470	500	76 억	5546057	N	N	3002	N	N
142	20241106	120518	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	179200	-2300	5	-1.27	5082225600	27995	65.40	183200	184000	179000	235500	127100	181500	181540.48	36.39	-1056	187166	184332	181666	178832	176166	185750	180250	76	54000	500	137940	100	1	15242370	27314	24.63	4.88	12	0.18	7277.00	36702.00	309000	20240507	-42.01	135600	20231031	32.15	309000	-42.01	20240507	164000	9.27	20240805	309000	-42.01	20240507	140300	27.73	20231113	1.08	N	058470	500	76 억	5546057	N	N	3002	N	N
143	20241106	110522	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	181400	-100	5	-0.06	3475765100	19115	44.66	183200	184000	180400	235500	127100	181500	181834.43	36.39	-543	187166	184332	181666	178832	176166	185750	180250	76	54000	500	137940	100	1	15242370	27650	24.93	4.94	12	0.13	7277.00	36702.00	309000	20240507	-41.29	135600	20231031	33.78	309000	-41.29	20240507	164000	10.61	20240805	309000	-41.29	20240507	140300	29.29	20231113	1.08	N	058470	500	76 억	5546057	N	N	3002	N	N
144	20241106	100523	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	181000	-500	5	-0.28	2810357300	15443	36.08	183200	184000	180400	235500	127100	181500	181982.60	36.39	543	187166	184332	181666	178832	176166	185750	180250	76	54000	500	137940	100	1	15242370	27589	24.87	4.93	12	0.10	7277.00	36702.00	309000	20240507	-41.42	135600	20231031	33.48	309000	-41.42	20240507	164000	10.37	20240805	309000	-41.42	20240507	140300	29.01	20231113	1.08	N	058470	500	76 억	5546057	N	N	3002	N	N
145	20241106	090521	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	181800	300	2	0.17	309483800	1701	3.97	183200	183500	180800	235500	127100	181500	181942.27	36.39	-73	187166	184332	181666	178832	176166	185750	180250	76	54000	500	137940	100	1	15242370	27711	24.98	4.95	12	0.01	7277.00	36702.00	309000	20240507	-41.17	135600	20231031	34.07	309000	-41.17	20240507	164000	10.85	20240805	309000	-41.17	20240507	140300	29.58	20231113	1.08	N	058470	500	76 억	5546057	N	N	3002	N	N
146	20241105	160507	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	181500	200	2	0.11	7753733300	42660	44.35	181100	184500	179000	235500	127000	181300	181756.61	36.39	525	188566	184932	178366	174732	168166	186750	176550	76	54200	500	137780	100	1	15242370	27665	24.94	4.95	12	0.28	7277.00	36702.00	309000	20240507	-41.26	135600	20231031	33.85	309000	-41.26	20240507	164000	10.67	20240805	309000	-41.26	20240507	140300	29.37	20231113	1.05	N	058470	500	76 억	5546441	N	N	3002	N	N
147	20241105	150516	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	181900	600	2	0.33	7285810900	40084	41.67	181100	184500	179000	235500	127000	181300	181763.58	36.39	791	188566	184932	178366	174732	168166	186750	176550	76	54200	500	137780	100	1	15242370	27726	25.00	4.96	12	0.26	7277.00	36702.00	309000	20240507	-41.13	135600	20231031	34.14	309000	-41.13	20240507	164000	10.91	20240805	309000	-41.13	20240507	140300	29.65	20231113	1.05	N	058470	500	76 억	5546441	N	N	7913	N	N
148	20241105	140512	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	182100	800	2	0.44	6340866700	34892	36.27	181100	184500	179000	235500	127000	181300	181728.39	36.39	2312	188566	184932	178366	174732	168166	186750	176550	76	54200	500	137780	100	1	15242370	27756	25.02	4.96	12	0.23	7277.00	36702.00	309000	20240507	-41.07	135600	20231031	34.29	309000	-41.07	20240507	164000	11.04	20240805	309000	-41.07	20240507	140300	29.79	20231113	1.05	N	058470	500	76 억	5546441	N	N	7913	N	N
149	20241105	130515	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	182500	1200	2	0.66	4448550000	24549	25.52	181100	182600	179000	235500	127000	181300	181211.04	36.39	1872	188566	184932	178366	174732	168166	186750	176550	76	54200	500	137780	100	1	15242370	27817	25.08	4.97	12	0.16	7277.00	36702.00	309000	20240507	-40.94	135600	20231031	34.59	309000	-40.94	20240507	164000	11.28	20240805	309000	-40.94	20240507	140300	30.08	20231113	1.05	N	058470	500	76 억	5546441	N	N	7913	N	N
150	20241105	120512	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	182400	1100	2	0.61	3880675800	21430	22.28	181100	182600	179000	235500	127000	181300	181086.12	36.39	1589	188566	184932	178366	174732	168166	186750	176550	76	54200	500	137780	100	1	15242370	27802	25.07	4.97	12	0.14	7277.00	36702.00	309000	20240507	-40.97	135600	20231031	34.51	309000	-40.97	20240507	164000	11.22	20240805	309000	-40.97	20240507	140300	30.01	20231113	1.05	N	058470	500	76 억	5546441	N	N	7913	N	N
151	20241105	110503	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	182100	800	2	0.44	3412875800	18859	19.60	181100	182600	179000	235500	127000	181300	180968.00	36.39	1988	188566	184932	178366	174732	168166	186750	176550	76	54200	500	137780	100	1	15242370	27756	25.02	4.96	12	0.12	7277.00	36702.00	309000	20240507	-41.07	135600	20231031	34.29	309000	-41.07	20240507	164000	11.04	20240805	309000	-41.07	20240507	140300	29.79	20231113	1.05	N	058470	500	76 억	5546441	N	N	7913	N	N
152	20241105	100510	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	180900	-400	5	-0.22	2354649300	13041	13.56	181100	182300	179000	235500	127000	181300	180557.36	36.39	1227	188566	184932	178366	174732	168166	186750	176550	76	54200	500	137780	100	1	15242370	27573	24.86	4.93	12	0.09	7277.00	36702.00	309000	20240507	-41.46	135600	20231031	33.41	309000	-41.46	20240507	164000	10.30	20240805	309000	-41.46	20240507	140300	28.94	20231113	1.05	N	058470	500	76 억	5546441	N	N	7913	N	N
153	20241105	090509	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	180200	-1100	5	-0.61	376958900	2096	2.18	181100	181200	179000	235500	127000	181300	179846.11	36.39	62	188566	184932	178366	174732	168166	186750	176550	76	54200	500	137780	100	1	15242370	27467	24.76	4.91	12	0.01	7277.00	36702.00	309000	20240507	-41.68	135600	20231031	32.89	309000	-41.68	20240507	164000	9.88	20240805	309000	-41.68	20240507	140300	28.44	20231113	1.05	N	058470	500	76 억	5546441	N	N	7913	N	N
154	20241104	160507	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	181300	8000	2	4.62	17165119300	95970	132.97	173300	182000	171800	225000	121400	173300	178858.05	36.34	35554	183366	178332	175666	170632	167966	177000	169300	76	51700	500	131700	100	1	15242370	27634	24.91	4.94	12	0.63	7277.00	36702.00	309000	20240507	-41.33	135600	20231031	33.70	309000	-41.33	20240507	164000	10.55	20240805	309000	-41.33	20240507	140300	29.22	20231113	1.05	N	058470	500	76 억	5539661	N	N	7913	N	N
155	20241104	150516	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	179800	6500	2	3.75	15625562100	87434	121.15	173300	182000	171800	225000	121400	173300	178713.58	36.34	32878	183366	178332	175666	170632	167966	177000	169300	76	51700	500	131700	100	1	15242370	27406	24.71	4.90	12	0.57	7277.00	36702.00	309000	20240507	-41.81	135600	20231031	32.60	309000	-41.81	20240507	164000	9.63	20240805	309000	-41.81	20240507	140300	28.15	20231113	1.05	N	058470	500	76 억	5539661	N	N	2712	N	N
156	20241104	140507	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	178900	5600	2	3.23	13688615900	76653	106.21	173300	182000	171800	225000	121400	173300	178580.03	36.34	27969	183366	178332	175666	170632	167966	177000	169300	76	51700	500	131700	100	1	15242370	27269	24.58	4.87	12	0.50	7277.00	36702.00	309000	20240507	-42.10	135600	20231031	31.93	309000	-42.10	20240507	164000	9.09	20240805	309000	-42.10	20240507	140300	27.51	20231113	1.05	N	058470	500	76 억	5539661	N	N	2712	N	N
157	20241104	130448	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	179900	6600	2	3.81	11950038100	66942	92.75	173300	182000	171800	225000	121400	173300	178514.48	36.34	23514	183366	178332	175666	170632	167966	177000	169300	76	51700	500	131700	100	1	15242370	27421	24.72	4.90	12	0.44	7277.00	36702.00	309000	20240507	-41.78	135600	20231031	32.67	309000	-41.78	20240507	164000	9.70	20240805	309000	-41.78	20240507	140300	28.23	20231113	1.05	N	058470	500	76 억	5539661	N	N	2712	N	N
158	20241104	120459	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	180500	7200	2	4.15	10712811700	60062	83.22	173300	182000	171800	225000	121400	173300	178363.82	36.34	21282	183366	178332	175666	170632	167966	177000	169300	76	51700	500	131700	100	1	15242370	27512	24.80	4.92	12	0.39	7277.00	36702.00	309000	20240507	-41.59	135600	20231031	33.11	309000	-41.59	20240507	164000	10.06	20240805	309000	-41.59	20240507	140300	28.65	20231113	1.05	N	058470	500	76 억	5539661	N	N	2712	N	N
159	20241104	110457	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	180400	7100	2	4.10	9056406100	50895	70.52	173300	182000	171800	225000	121400	173300	177944.31	36.34	17641	183366	178332	175666	170632	167966	177000	169300	76	51700	500	131700	100	1	15242370	27497	24.79	4.92	12	0.33	7277.00	36702.00	309000	20240507	-41.62	135600	20231031	33.04	309000	-41.62	20240507	164000	10.00	20240805	309000	-41.62	20240507	140300	28.58	20231113	1.05	N	058470	500	76 억	5539661	N	N	2712	N	N
160	20241104	100452	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	179900	6600	2	3.81	5135889300	29168	40.41	173300	181000	171800	225000	121400	173300	176081.01	36.34	11575	183366	178332	175666	170632	167966	177000	169300	76	51700	500	131700	100	1	15242370	27421	24.72	4.90	12	0.19	7277.00	36702.00	309000	20240507	-41.78	135600	20231031	32.67	309000	-41.78	20240507	164000	9.70	20240805	309000	-41.78	20240507	140300	28.23	20231113	1.05	N	058470	500	76 억	5539661	N	N	2712	N	N
161	20241104	090458	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	172600	-700	5	-0.40	850823500	4940	6.84	173300	174000	171800	225000	121400	173300	172228.22	36.34	3140	183366	178332	175666	170632	167966	177000	169300	76	51700	500	131700	100	1	15242370	26308	23.72	4.70	12	0.03	7277.00	36702.00	309000	20240507	-44.14	135600	20231031	27.29	309000	-44.14	20240507	164000	5.24	20240805	309000	-44.14	20240507	140300	23.02	20231113	1.05	N	058470	500	76 억	5539661	N	N	2712	N	N
162	20241101	160442	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	173300	-9300	5	-5.09	12577218300	71742	112.80	180500	180700	173000	237000	127900	182600	175314.57	36.47	-22066	187266	184932	180266	177932	173266	186100	179100	76	54400	500	138770	100	1	15242370	26415	23.81	4.72	12	0.47	7277.00	36702.00	309000	20240507	-43.92	135600	20231031	27.80	309000	-43.92	20240507	164000	5.67	20240805	309000	-43.92	20240507	138000	25.58	20231101	1.04	N	058470	500	76 억	5558193	N	N	2712	N	N
163	20241101	150454	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	173500	-9100	5	-4.98	11291840800	64324	101.14	180500	180700	173000	237000	127900	182600	175546.31	36.47	-21351	187266	184932	180266	177932	173266	186100	179100	76	54400	500	138770	100	1	15242370	26446	23.84	4.73	12	0.42	7277.00	36702.00	309000	20240507	-43.85	135600	20231031	27.95	309000	-43.85	20240507	164000	5.79	20240805	309000	-43.85	20240507	138000	25.72	20231101	1.04	N	058470	500	76 억	5558193	N	N	3519	N	N
164	20241101	140444	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	174200	-8400	5	-4.60	9289358800	52792	83.00	180500	180700	173900	237000	127900	182600	175961.49	36.47	-19088	187266	184932	180266	177932	173266	186100	179100	76	54400	500	138770	100	1	15242370	26552	23.94	4.75	12	0.35	7277.00	36702.00	309000	20240507	-43.62	135600	20231031	28.47	309000	-43.62	20240507	164000	6.22	20240805	309000	-43.62	20240507	138000	26.23	20231101	1.04	N	058470	500	76 억	5558193	N	N	3519	N	N
165	20241101	130532	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	175900	-6700	5	-3.67	6645604200	37659	59.21	180500	180700	175000	237000	127900	182600	176467.89	36.47	-12110	187266	184932	180266	177932	173266	186100	179100	76	54400	500	138770	100	1	15242370	26811	24.17	4.79	12	0.25	7277.00	36702.00	309000	20240507	-43.07	135600	20231031	29.72	309000	-43.07	20240507	164000	7.26	20240805	309000	-43.07	20240507	138000	27.46	20231101	1.04	N	058470	500	76 억	5558193	N	N	3519	N	N
166	20241101	120533	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	175600	-7000	5	-3.83	5958363800	33750	53.07	180500	180700	175000	237000	127900	182600	176544.11	36.47	-10964	187266	184932	180266	177932	173266	186100	179100	76	54400	500	138770	100	1	15242370	26766	24.13	4.78	12	0.22	7277.00	36702.00	309000	20240507	-43.17	135600	20231031	29.50	309000	-43.17	20240507	164000	7.07	20240805	309000	-43.17	20240507	138000	27.25	20231101	1.04	N	058470	500	76 억	5558193	N	N	3519	N	N
167	20241101	110531	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	175900	-6700	5	-3.67	5148468800	29142	45.82	180500	180700	175000	237000	127900	182600	176668.34	36.47	-9604	187266	184932	180266	177932	173266	186100	179100	76	54400	500	138770	100	1	15242370	26811	24.17	4.79	12	0.19	7277.00	36702.00	309000	20240507	-43.07	135600	20231031	29.72	309000	-43.07	20240507	164000	7.26	20240805	309000	-43.07	20240507	138000	27.46	20231101	1.04	N	058470	500	76 억	5558193	N	N	3519	N	N
168	20241101	100532	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	175600	-7000	5	-3.83	3603472500	20335	31.97	180500	180700	175400	237000	127900	182600	177205.43	36.47	-6317	187266	184932	180266	177932	173266	186100	179100	76	54400	500	138770	100	1	15242370	26766	24.13	4.78	12	0.13	7277.00	36702.00	309000	20240507	-43.17	135600	20231031	29.50	309000	-43.17	20240507	164000	7.07	20240805	309000	-43.17	20240507	138000	27.25	20231101	1.04	N	058470	500	76 억	5558193	N	N	3519	N	N
169	20241101	090531	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	178100	-4500	5	-2.46	681941900	3817	6.00	180500	180700	175700	237000	127900	182600	178659.13	36.47	-1297	187266	184932	180266	177932	173266	186100	179100	76	54400	500	138770	100	1	15242370	27147	24.47	4.85	12	0.03	7277.00	36702.00	309000	20240507	-42.36	135600	20231031	31.34	309000	-42.36	20240507	164000	8.60	20240805	309000	-42.36	20240507	138000	29.06	20231101	1.04	N	058470	500	76 억	5558193	N	N	3519	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History