KissMeData/393890/price/prices-20240901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240930	161249	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20150	-450	5	-2.18	3842685550	186090	81.11	20950	21400	20150	26750	14450	20600	20650.26	10.64	-10642	21986	21292	20556	19862	19126	21640	20210	168	6150	500	14830	50	1	33696518	6790	12.66	0.68	12	0.55	1591.00	29689.00	57500	20230919	-64.96	16800	20240909	19.94	49950	-59.66	20240108	16800	19.94	20240909	54200	-62.82	20231218	16800	19.94	20240909	1.96	N	393890	500	168 억	3584258	N	N	137	N	N
3	20240930	151306	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20500	-100	5	-0.49	3593287050	173754	75.73	20950	21400	20150	26750	14450	20600	20680.35	10.64	-10393	21986	21292	20556	19862	19126	21640	20210	168	6150	500	14830	50	1	33696518	6908	12.88	0.69	12	0.52	1591.00	29689.00	57500	20230919	-64.35	16800	20240909	22.02	49950	-58.96	20240108	16800	22.02	20240909	54200	-62.18	20231218	16800	22.02	20240909	1.96	N	393890	500	168 억	3584258	N	N	687	N	N
4	20240930	141307	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20450	-150	5	-0.73	3013085850	145214	63.29	20950	21400	20350	26750	14450	20600	20749.36	10.64	-11994	21986	21292	20556	19862	19126	21640	20210	168	6150	500	14830	50	1	33696518	6891	12.85	0.69	12	0.43	1591.00	29689.00	57500	20230919	-64.43	16800	20240909	21.73	49950	-59.06	20240108	16800	21.73	20240909	54200	-62.27	20231218	16800	21.73	20240909	1.96	N	393890	500	168 억	3584258	N	N	687	N	N
5	20240930	131259	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20800	200	2	0.97	2494496150	119943	52.28	20950	21400	20500	26750	14450	20600	20797.47	10.64	-2919	21986	21292	20556	19862	19126	21640	20210	168	6150	500	14830	50	1	33696518	7009	13.07	0.70	12	0.36	1591.00	29689.00	57500	20230919	-63.83	16800	20240909	23.81	49950	-58.36	20240108	16800	23.81	20240909	54200	-61.62	20231218	16800	23.81	20240909	1.96	N	393890	500	168 억	3584258	N	N	687	N	N
6	20240930	121256	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20750	150	2	0.73	2233344350	107413	46.82	20950	21400	20500	26750	14450	20600	20792.26	10.64	2775	21986	21292	20556	19862	19126	21640	20210	168	6150	500	14830	50	1	33696518	6992	13.04	0.70	12	0.32	1591.00	29689.00	57500	20230919	-63.91	16800	20240909	23.51	49950	-58.46	20240108	16800	23.51	20240909	54200	-61.72	20231218	16800	23.51	20240909	1.96	N	393890	500	168 억	3584258	N	N	687	N	N
7	20240930	111253	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20550	-50	5	-0.24	1956571100	94054	40.99	20950	21400	20500	26750	14450	20600	20802.80	10.64	2810	21986	21292	20556	19862	19126	21640	20210	168	6150	500	14830	50	1	33696518	6925	12.92	0.69	12	0.28	1591.00	29689.00	57500	20230919	-64.26	16800	20240909	22.32	49950	-58.86	20240108	16800	22.32	20240909	54200	-62.08	20231218	16800	22.32	20240909	1.96	N	393890	500	168 억	3584258	N	N	687	N	N
8	20240930	101254	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20700	100	2	0.49	1335653800	64089	27.93	20950	21400	20500	26750	14450	20600	20840.89	10.64	10285	21986	21292	20556	19862	19126	21640	20210	168	6150	500	14830	50	1	33696518	6975	13.01	0.70	12	0.19	1591.00	29689.00	57500	20230919	-64.00	16800	20240909	23.21	49950	-58.56	20240108	16800	23.21	20240909	54200	-61.81	20231218	16800	23.21	20240909	1.96	N	393890	500	168 억	3584258	N	N	687	N	N
9	20240930	091158	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20850	250	2	1.21	462131400	22067	9.62	20950	21400	20600	26750	14450	20600	20943.36	10.64	2570	21986	21292	20556	19862	19126	21640	20210	168	6150	500	14830	50	1	33696518	7026	13.10	0.70	12	0.07	1591.00	29689.00	57500	20230919	-63.74	16800	20240909	24.11	49950	-58.26	20240108	16800	24.11	20240909	54200	-61.53	20231218	16800	24.11	20240909	1.96	N	393890	500	168 억	3584258	N	N	687	N	N
10	20240927	161255	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20600	550	2	2.74	4737662790	228855	216.54	20150	21250	19820	26050	14050	20050	20701.74	10.64	-37324	20776	20412	19986	19622	19196	20595	19805	168	6000	500	14430	50	1	33696518	6941	12.95	0.69	12	0.68	1591.00	29689.00	57700	20230918	-64.30	16800	20240909	22.62	49950	-58.76	20240108	16800	22.62	20240909	54200	-61.99	20231218	16800	22.62	20240909	1.92	N	393890	500	168 억	3586626	N	N	686	N	N
11	20240927	151304	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20800	750	2	3.74	4451868390	215078	203.51	20150	21250	19820	26050	14050	20050	20698.86	10.64	-33523	20776	20412	19986	19622	19196	20595	19805	168	6000	500	14430	50	1	33696518	7009	13.07	0.70	12	0.64	1591.00	29689.00	57700	20230918	-63.95	16800	20240909	23.81	49950	-58.36	20240108	16800	23.81	20240909	54200	-61.62	20231218	16800	23.81	20240909	1.92	N	393890	500	168 억	3586626	N	N	227	N	N
12	20240927	141314	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21100	1050	2	5.24	3429442940	166374	157.42	20150	21250	19820	26050	14050	20050	20612.85	10.64	-13437	20776	20412	19986	19622	19196	20595	19805	168	6000	500	14430	50	1	33696518	7110	13.26	0.71	12	0.49	1591.00	29689.00	57700	20230918	-63.43	16800	20240909	25.60	49950	-57.76	20240108	16800	25.60	20240909	54200	-61.07	20231218	16800	25.60	20240909	1.92	N	393890	500	168 억	3586626	N	N	227	N	N
13	20240927	131257	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20650	600	2	2.99	2162626140	106031	100.33	20150	20900	19820	26050	14050	20050	20396.17	10.64	-6124	20776	20412	19986	19622	19196	20595	19805	168	6000	500	14430	50	1	33696518	6958	12.98	0.70	12	0.31	1591.00	29689.00	57700	20230918	-64.21	16800	20240909	22.92	49950	-58.66	20240108	16800	22.92	20240909	54200	-61.90	20231218	16800	22.92	20240909	1.92	N	393890	500	168 억	3586626	N	N	227	N	N
14	20240927	121256	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20400	350	2	1.75	1456242190	71834	67.97	20150	20550	19820	26050	14050	20050	20272.32	10.64	-1927	20776	20412	19986	19622	19196	20595	19805	168	6000	500	14430	50	1	33696518	6874	12.82	0.69	12	0.21	1591.00	29689.00	57700	20230918	-64.64	16800	20240909	21.43	49950	-59.16	20240108	16800	21.43	20240909	54200	-62.36	20231218	16800	21.43	20240909	1.92	N	393890	500	168 억	3586626	N	N	227	N	N
15	20240927	111258	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20350	300	2	1.50	1206983290	59611	56.40	20150	20550	19820	26050	14050	20050	20247.66	10.64	-1125	20776	20412	19986	19622	19196	20595	19805	168	6000	500	14430	50	1	33696518	6857	12.79	0.69	12	0.18	1591.00	29689.00	57700	20230918	-64.73	16800	20240909	21.13	49950	-59.26	20240108	16800	21.13	20240909	54200	-62.45	20231218	16800	21.13	20240909	1.92	N	393890	500	168 억	3586626	N	N	227	N	N
16	20240927	101258	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20150	100	2	0.50	1002748940	49539	46.87	20150	20550	19820	26050	14050	20050	20241.61	10.64	-2591	20776	20412	19986	19622	19196	20595	19805	168	6000	500	14430	50	1	33696518	6790	12.66	0.68	12	0.15	1591.00	29689.00	57700	20230918	-65.08	16800	20240909	19.94	49950	-59.66	20240108	16800	19.94	20240909	54200	-62.82	20231218	16800	19.94	20240909	1.92	N	393890	500	168 억	3586626	N	N	227	N	N
17	20240927	091303	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20000	-50	5	-0.25	314330940	15697	14.85	20150	20300	19820	26050	14050	20050	20024.91	10.64	-4240	20776	20412	19986	19622	19196	20595	19805	168	6000	500	14430	50	1	33696518	6739	12.57	0.67	12	0.05	1591.00	29689.00	57700	20230918	-65.34	16800	20240909	19.05	49950	-59.96	20240108	16800	19.05	20240909	54200	-63.10	20231218	16800	19.05	20240909	1.92	N	393890	500	168 억	3586626	N	N	227	N	N
18	20240926	161238	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20050	350	2	1.78	2092167910	104865	50.08	19700	20350	19560	25600	13790	19700	19950.99	10.69	-183	20680	20190	19810	19320	18940	20000	19130	168	5900	500	14180	50	1	33696518	6756	12.60	0.68	12	0.31	1591.00	29689.00	57700	20230918	-65.25	16800	20240909	19.35	49950	-59.86	20240108	16800	19.35	20240909	54200	-63.01	20231218	16800	19.35	20240909	1.95	N	393890	500	168 억	3602938	N	N	227	N	N
19	20240926	151245	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20150	450	2	2.28	1688150610	84720	40.46	19700	20350	19560	25600	13790	19700	19926.24	10.69	-2059	20680	20190	19810	19320	18940	20000	19130	168	5900	500	14180	50	1	33696518	6790	12.66	0.68	12	0.25	1591.00	29689.00	57700	20230918	-65.08	16800	20240909	19.94	49950	-59.66	20240108	16800	19.94	20240909	54200	-62.82	20231218	16800	19.94	20240909	1.95	N	393890	500	168 억	3602938	N	N	556	N	N
20	20240926	141254	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20050	350	2	1.78	1242326570	62656	29.92	19700	20100	19560	25600	13790	19700	19827.74	10.69	844	20680	20190	19810	19320	18940	20000	19130	168	5900	500	14180	50	1	33696518	6756	12.60	0.68	12	0.19	1591.00	29689.00	57700	20230918	-65.25	16800	20240909	19.35	49950	-59.86	20240108	16800	19.35	20240909	54200	-63.01	20231218	16800	19.35	20240909	1.95	N	393890	500	168 억	3602938	N	N	556	N	N
21	20240926	131235	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19900	200	2	1.02	994710370	50288	24.02	19700	19970	19560	25600	13790	19700	19780.28	10.69	-1579	20680	20190	19810	19320	18940	20000	19130	168	5900	500	14180	10	1	33696518	6706	12.51	0.67	12	0.15	1591.00	29689.00	57700	20230918	-65.51	16800	20240909	18.45	49950	-60.16	20240108	16800	18.45	20240909	54200	-63.28	20231218	16800	18.45	20240909	1.95	N	393890	500	168 억	3602938	N	N	556	N	N
22	20240926	121252	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19850	150	2	0.76	848851790	42956	20.52	19700	19940	19560	25600	13790	19700	19760.96	10.69	-1992	20680	20190	19810	19320	18940	20000	19130	168	5900	500	14180	10	1	33696518	6689	12.48	0.67	12	0.13	1591.00	29689.00	57700	20230918	-65.60	16800	20240909	18.15	49950	-60.26	20240108	16800	18.15	20240909	54200	-63.38	20231218	16800	18.15	20240909	1.95	N	393890	500	168 억	3602938	N	N	556	N	N
23	20240926	111252	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19820	120	2	0.61	745191460	37722	18.02	19700	19940	19560	25600	13790	19700	19754.83	10.69	-2987	20680	20190	19810	19320	18940	20000	19130	168	5900	500	14180	10	1	33696518	6679	12.46	0.67	12	0.11	1591.00	29689.00	57700	20230918	-65.65	16800	20240909	17.98	49950	-60.32	20240108	16800	17.98	20240909	54200	-63.43	20231218	16800	17.98	20240909	1.95	N	393890	500	168 억	3602938	N	N	556	N	N
24	20240926	101254	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19720	20	2	0.10	563197000	28513	13.62	19700	19940	19560	25600	13790	19700	19752.29	10.69	-2690	20680	20190	19810	19320	18940	20000	19130	168	5900	500	14180	10	1	33696518	6645	12.39	0.66	12	0.08	1591.00	29689.00	57700	20230918	-65.82	16800	20240909	17.38	49950	-60.52	20240108	16800	17.38	20240909	54200	-63.62	20231218	16800	17.38	20240909	1.95	N	393890	500	168 억	3602938	N	N	556	N	N
25	20240926	091250	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19870	170	2	0.86	163483850	8251	3.94	19700	19940	19660	25600	13790	19700	19813.85	10.69	-836	20680	20190	19810	19320	18940	20000	19130	168	5900	500	14180	10	1	33696518	6695	12.49	0.67	12	0.02	1591.00	29689.00	57700	20230918	-65.56	16800	20240909	18.27	49950	-60.22	20240108	16800	18.27	20240909	54200	-63.34	20231218	16800	18.27	20240909	1.95	N	393890	500	168 억	3602938	N	N	556	N	N
26	20240925	161234	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19700	-20	5	-0.10	4138675530	207775	81.03	19890	20300	19430	25600	13810	19720	19919.28	10.77	-42658	20540	20130	19310	18900	18080	20335	19105	168	5880	500	14190	10	1	33696518	6638	12.38	0.66	12	0.62	1591.00	29689.00	57700	20230918	-65.86	16800	20240909	17.26	49950	-60.56	20240108	16800	17.26	20240909	54200	-63.65	20230925	16800	17.26	20240909	1.97	N	393890	500	168 억	3627741	N	N	556	N	N
27	20240925	151247	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19730	10	2	0.05	4030912770	202318	78.90	19890	20300	19430	25600	13810	19720	19923.65	10.77	-40661	20540	20130	19310	18900	18080	20335	19105	168	5880	500	14190	10	1	33696518	6648	12.40	0.66	12	0.60	1591.00	29689.00	57700	20230918	-65.81	16800	20240909	17.44	49950	-60.50	20240108	16800	17.44	20240909	54200	-63.60	20230925	16800	17.44	20240909	1.97	N	393890	500	168 억	3627741	N	N	480	N	N
28	20240925	141248	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19990	270	2	1.37	3299095930	165481	64.53	19890	20300	19430	25600	13810	19720	19936.40	10.77	-26509	20540	20130	19310	18900	18080	20335	19105	168	5880	500	14190	10	1	33696518	6736	12.56	0.67	12	0.49	1591.00	29689.00	57700	20230918	-65.36	16800	20240909	18.99	49950	-59.98	20240108	16800	18.99	20240909	54200	-63.12	20230925	16800	18.99	20240909	1.97	N	393890	500	168 억	3627741	N	N	480	N	N
29	20240925	131239	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20150	430	2	2.18	2653337540	133220	51.95	19890	20300	19430	25600	13810	19720	19916.96	10.77	-12748	20540	20130	19310	18900	18080	20335	19105	168	5880	500	14190	50	1	33696518	6790	12.66	0.68	12	0.40	1591.00	29689.00	57700	20230918	-65.08	16800	20240909	19.94	49950	-59.66	20240108	16800	19.94	20240909	54200	-62.82	20230925	16800	19.94	20240909	1.97	N	393890	500	168 억	3627741	N	N	480	N	N
30	20240925	121248	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20100	380	2	1.93	2419331790	121595	47.42	19890	20300	19430	25600	13810	19720	19896.64	10.77	-12097	20540	20130	19310	18900	18080	20335	19105	168	5880	500	14190	50	1	33696518	6773	12.63	0.68	12	0.36	1591.00	29689.00	57700	20230918	-65.16	16800	20240909	19.64	49950	-59.76	20240108	16800	19.64	20240909	54200	-62.92	20230925	16800	19.64	20240909	1.97	N	393890	500	168 억	3627741	N	N	480	N	N
31	20240925	111243	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20100	380	2	1.93	2045614390	103056	40.19	19890	20300	19430	25600	13810	19720	19849.54	10.77	-8248	20540	20130	19310	18900	18080	20335	19105	168	5880	500	14190	50	1	33696518	6773	12.63	0.68	12	0.31	1591.00	29689.00	57700	20230918	-65.16	16800	20240909	19.64	49950	-59.76	20240108	16800	19.64	20240909	54200	-62.92	20230925	16800	19.64	20240909	1.97	N	393890	500	168 억	3627741	N	N	480	N	N
32	20240925	101240	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19810	90	2	0.46	1074510790	54555	21.27	19890	19900	19430	25600	13810	19720	19695.92	10.77	-3070	20540	20130	19310	18900	18080	20335	19105	168	5880	500	14190	10	1	33696518	6675	12.45	0.67	12	0.16	1591.00	29689.00	57700	20230918	-65.67	16800	20240909	17.92	49950	-60.34	20240108	16800	17.92	20240909	54200	-63.45	20230925	16800	17.92	20240909	1.97	N	393890	500	168 억	3627741	N	N	480	N	N
33	20240925	091253	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19510	-210	5	-1.06	418151990	21240	8.28	19890	19900	19500	25600	13810	19720	19687.01	10.77	-6073	20540	20130	19310	18900	18080	20335	19105	168	5880	500	14190	10	1	33696518	6574	12.26	0.66	12	0.06	1591.00	29689.00	57700	20230918	-66.19	16800	20240909	16.13	49950	-60.94	20240108	16800	16.13	20240909	54200	-64.00	20230925	16800	16.13	20240909	1.97	N	393890	500	168 억	3627741	N	N	480	N	N
34	20240924	161236	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19720	1230	2	6.65	4945691870	255164	260.65	18490	19720	18490	24000	12950	18490	19381.65	10.76	18294	19076	18782	18376	18082	17676	18930	18230	168	5510	500	13310	10	1	33696518	6645	12.39	0.66	12	0.76	1591.00	29689.00	57700	20230918	-65.82	16800	20240909	17.38	49950	-60.52	20240108	16800	17.38	20240909	54200	-63.62	20230925	16800	17.38	20240909	1.97	N	393890	500	168 억	3624281	N	N	480	N	N
35	20240924	151239	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19630	1140	2	6.17	4793630190	247446	252.76	18490	19720	18490	24000	12950	18490	19372.43	10.76	18083	19076	18782	18376	18082	17676	18930	18230	168	5510	500	13310	10	1	33696518	6615	12.34	0.66	12	0.73	1591.00	29689.00	57700	20230918	-65.98	16800	20240909	16.85	49950	-60.70	20240108	16800	16.85	20240909	54200	-63.78	20230925	16800	16.85	20240909	1.97	N	393890	500	168 억	3624281	N	N	151	N	N
36	20240924	141228	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19690	1200	2	6.49	4246780210	219629	224.35	18490	19720	18490	24000	12950	18490	19336.15	10.76	18268	19076	18782	18376	18082	17676	18930	18230	168	5510	500	13310	10	1	33696518	6635	12.38	0.66	12	0.65	1591.00	29689.00	57700	20230918	-65.88	16800	20240909	17.20	49950	-60.58	20240108	16800	17.20	20240909	54200	-63.67	20230925	16800	17.20	20240909	1.97	N	393890	500	168 억	3624281	N	N	151	N	N
37	20240924	131237	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19520	1030	2	5.57	3633200000	188349	192.40	18490	19560	18490	24000	12950	18490	19289.72	10.76	20602	19076	18782	18376	18082	17676	18930	18230	168	5510	500	13310	10	1	33696518	6578	12.27	0.66	12	0.56	1591.00	29689.00	57700	20230918	-66.17	16800	20240909	16.19	49950	-60.92	20240108	16800	16.19	20240909	54200	-63.99	20230925	16800	16.19	20240909	1.97	N	393890	500	168 억	3624281	N	N	151	N	N
38	20240924	121232	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19430	940	2	5.08	3135622330	162835	166.33	18490	19460	18490	24000	12950	18490	19256.44	10.76	17431	19076	18782	18376	18082	17676	18930	18230	168	5510	500	13310	10	1	33696518	6547	12.21	0.65	12	0.48	1591.00	29689.00	57700	20230918	-66.33	16800	20240909	15.65	49950	-61.10	20240108	16800	15.65	20240909	54200	-64.15	20230925	16800	15.65	20240909	1.97	N	393890	500	168 억	3624281	N	N	151	N	N
39	20240924	111240	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19160	670	2	3.62	2416355790	125697	128.40	18490	19410	18490	24000	12950	18490	19223.66	10.76	15238	19076	18782	18376	18082	17676	18930	18230	168	5510	500	13310	10	1	33696518	6456	12.04	0.65	12	0.37	1591.00	29689.00	57700	20230918	-66.79	16800	20240909	14.05	49950	-61.64	20240108	16800	14.05	20240909	54200	-64.65	20230925	16800	14.05	20240909	1.97	N	393890	500	168 억	3624281	N	N	151	N	N
40	20240924	101238	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19280	790	2	4.27	1841684720	95829	97.89	18490	19410	18490	24000	12950	18490	19218.45	10.76	20867	19076	18782	18376	18082	17676	18930	18230	168	5510	500	13310	10	1	33696518	6497	12.12	0.65	12	0.28	1591.00	29689.00	57700	20230918	-66.59	16800	20240909	14.76	49950	-61.40	20240108	16800	14.76	20240909	54200	-64.43	20230925	16800	14.76	20240909	1.97	N	393890	500	168 억	3624281	N	N	151	N	N
41	20240924	091241	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19170	680	2	3.68	475861240	25046	25.58	18490	19220	18490	24000	12950	18490	18999.49	10.76	14272	19076	18782	18376	18082	17676	18930	18230	168	5510	500	13310	10	1	33696518	6460	12.05	0.65	12	0.07	1591.00	29689.00	57700	20230918	-66.78	16800	20240909	14.11	49950	-61.62	20240108	16800	14.11	20240909	54200	-64.63	20230925	16800	14.11	20240909	1.97	N	393890	500	168 억	3624281	N	N	151	N	N
42	20240923	161231	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18490	360	2	1.99	1807360350	97582	116.13	18300	18670	17970	23550	12700	18130	18521.53	10.74	11760	18963	18546	18313	17896	17663	18430	17780	168	5420	500	13050	10	1	33696518	6230	11.62	0.62	12	0.29	1591.00	29689.00	58800	20230912	-68.55	16800	20240909	10.06	49950	-62.98	20240108	16800	10.06	20240909	54200	-65.89	20230925	16800	10.06	20240909	1.96	N	393890	500	168 억	3620054	N	N	150	N	N
43	20240923	151236	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18530	400	2	2.21	1603560440	86595	103.06	18300	18670	17970	23550	12700	18130	18517.93	10.74	12238	18963	18546	18313	17896	17663	18430	17780	168	5420	500	13050	10	1	33696518	6244	11.65	0.62	12	0.26	1591.00	29689.00	58800	20230912	-68.49	16800	20240909	10.30	49950	-62.90	20240108	16800	10.30	20240909	54200	-65.81	20230925	16800	10.30	20240909	1.96	N	393890	500	168 억	3620054	N	N	156	N	N
44	20240923	141242	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18540	410	2	2.26	1311737910	70863	84.33	18300	18670	17970	23550	12700	18130	18510.90	10.74	13569	18963	18546	18313	17896	17663	18430	17780	168	5420	500	13050	10	1	33696518	6247	11.65	0.62	12	0.21	1591.00	29689.00	58800	20230912	-68.47	16800	20240909	10.36	49950	-62.88	20240108	16800	10.36	20240909	54200	-65.79	20230925	16800	10.36	20240909	1.96	N	393890	500	168 억	3620054	N	N	156	N	N
45	20240923	131237	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18600	470	2	2.59	1103445910	59668	71.01	18300	18670	17970	23550	12700	18130	18493.09	10.74	13396	18963	18546	18313	17896	17663	18430	17780	168	5420	500	13050	10	1	33696518	6268	11.69	0.63	12	0.18	1591.00	29689.00	58800	20230912	-68.37	16800	20240909	10.71	49950	-62.76	20240108	16800	10.71	20240909	54200	-65.68	20230925	16800	10.71	20240909	1.96	N	393890	500	168 억	3620054	N	N	156	N	N
46	20240923	121238	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18500	370	2	2.04	956864890	51778	61.62	18300	18670	17970	23550	12700	18130	18480.14	10.74	12560	18963	18546	18313	17896	17663	18430	17780	168	5420	500	13050	10	1	33696518	6234	11.63	0.62	12	0.15	1591.00	29689.00	58800	20230912	-68.54	16800	20240909	10.12	49950	-62.96	20240108	16800	10.12	20240909	54200	-65.87	20230925	16800	10.12	20240909	1.96	N	393890	500	168 억	3620054	N	N	156	N	N
47	20240923	111236	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18570	440	2	2.43	781435350	42317	50.36	18300	18670	17970	23550	12700	18130	18466.23	10.74	13810	18963	18546	18313	17896	17663	18430	17780	168	5420	500	13050	10	1	33696518	6257	11.67	0.63	12	0.13	1591.00	29689.00	58800	20230912	-68.42	16800	20240909	10.54	49950	-62.82	20240108	16800	10.54	20240909	54200	-65.74	20230925	16800	10.54	20240909	1.96	N	393890	500	168 억	3620054	N	N	156	N	N
48	20240923	101236	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18580	450	2	2.48	516133270	28066	33.40	18300	18660	17970	23550	12700	18130	18389.98	10.74	6566	18963	18546	18313	17896	17663	18430	17780	168	5420	500	13050	10	1	33696518	6261	11.68	0.63	12	0.08	1591.00	29689.00	58800	20230912	-68.40	16800	20240909	10.60	49950	-62.80	20240108	16800	10.60	20240909	54200	-65.72	20230925	16800	10.60	20240909	1.96	N	393890	500	168 억	3620054	N	N	156	N	N
49	20240923	091237	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18160	30	2	0.17	112519110	6201	7.38	18300	18300	17970	23550	12700	18130	18145.32	10.74	-217	18963	18546	18313	17896	17663	18430	17780	168	5420	500	13050	10	1	33696518	6119	11.41	0.61	12	0.02	1591.00	29689.00	58800	20230912	-69.12	16800	20240909	8.10	49950	-63.64	20240108	16800	8.10	20240909	54200	-66.49	20230925	16800	8.10	20240909	1.96	N	393890	500	168 억	3620054	N	N	156	N	N
50	20240913	161133	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18530	-80	5	-0.43	1343008410	72647	51.81	18610	18740	18270	24150	13030	18610	18486.60	10.84	-12090	19316	18962	18586	18232	17856	19140	18410	168	5540	500	13390	10	1	33696518	6244	11.65	0.62	12	0.22	1591.00	29689.00	62200	20230907	-70.21	16800	20240909	10.30	49950	-62.90	20240108	16800	10.30	20240909	57700	-67.89	20230918	16800	10.30	20240909	2.03	N	393890	500	168 억	3654371	N	N	670	N	N
51	20240913	151145	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18570	-40	5	-0.21	1249266220	67594	48.21	18610	18740	18270	24150	13030	18610	18481.72	10.84	-10471	19316	18962	18586	18232	17856	19140	18410	168	5540	500	13390	10	1	33696518	6257	11.67	0.63	12	0.20	1591.00	29689.00	62200	20230907	-70.14	16800	20240909	10.54	49950	-62.82	20240108	16800	10.54	20240909	57700	-67.82	20230918	16800	10.54	20240909	2.03	N	393890	500	168 억	3654371	N	N	77	N	N
52	20240913	141144	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18500	-110	5	-0.59	986875420	53503	38.16	18610	18690	18270	24150	13030	18610	18444.93	10.84	-7940	19316	18962	18586	18232	17856	19140	18410	168	5540	500	13390	10	1	33696518	6234	11.63	0.62	12	0.16	1591.00	29689.00	62200	20230907	-70.26	16800	20240909	10.12	49950	-62.96	20240108	16800	10.12	20240909	57700	-67.94	20230918	16800	10.12	20240909	2.03	N	393890	500	168 억	3654371	N	N	77	N	N
53	20240913	131139	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18390	-220	5	-1.18	893718460	48463	34.56	18610	18690	18270	24150	13030	18610	18440.90	10.84	-7722	19316	18962	18586	18232	17856	19140	18410	168	5540	500	13390	10	1	33696518	6197	11.56	0.62	12	0.14	1591.00	29689.00	62200	20230907	-70.43	16800	20240909	9.46	49950	-63.18	20240108	16800	9.46	20240909	57700	-68.13	20230918	16800	9.46	20240909	2.03	N	393890	500	168 억	3654371	N	N	77	N	N
54	20240913	121141	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18340	-270	5	-1.45	826923280	44838	31.98	18610	18690	18270	24150	13030	18610	18442.09	10.84	-6012	19316	18962	18586	18232	17856	19140	18410	168	5540	500	13390	10	1	33696518	6180	11.53	0.62	12	0.13	1591.00	29689.00	62200	20230907	-70.51	16800	20240909	9.17	49950	-63.28	20240108	16800	9.17	20240909	57700	-68.21	20230918	16800	9.17	20240909	2.03	N	393890	500	168 억	3654371	N	N	77	N	N
55	20240913	111144	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18360	-250	5	-1.34	743918280	40310	28.75	18610	18690	18270	24150	13030	18610	18454.55	10.84	-5288	19316	18962	18586	18232	17856	19140	18410	168	5540	500	13390	10	1	33696518	6187	11.54	0.62	12	0.12	1591.00	29689.00	62200	20230907	-70.48	16800	20240909	9.29	49950	-63.24	20240108	16800	9.29	20240909	57700	-68.18	20230918	16800	9.29	20240909	2.03	N	393890	500	168 억	3654371	N	N	77	N	N
56	20240913	101145	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18420	-190	5	-1.02	572691470	30983	22.10	18610	18690	18270	24150	13030	18610	18483.65	10.84	-4488	19316	18962	18586	18232	17856	19140	18410	168	5540	500	13390	10	1	33696518	6207	11.58	0.62	12	0.09	1591.00	29689.00	62200	20230907	-70.39	16800	20240909	9.64	49950	-63.12	20240108	16800	9.64	20240909	57700	-68.08	20230918	16800	9.64	20240909	2.03	N	393890	500	168 억	3654371	N	N	77	N	N
57	20240913	091148	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18400	-210	5	-1.13	255092690	13756	9.81	18610	18690	18400	24150	13030	18610	18543.62	10.84	-5046	19316	18962	18586	18232	17856	19140	18410	168	5540	500	13390	10	1	33696518	6200	11.57	0.62	12	0.04	1591.00	29689.00	62200	20230907	-70.42	16800	20240909	9.52	49950	-63.16	20240108	16800	9.52	20240909	57700	-68.11	20230918	16800	9.52	20240909	2.03	N	393890	500	168 억	3654371	N	N	77	N	N
58	20240912	161123	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18610	500	2	2.76	2587042740	138781	72.52	18210	18940	18210	23500	12680	18110	18641.27	10.80	32737	19103	18606	17973	17476	16843	18855	17725	168	5390	500	13030	10	1	33696518	6271	11.70	0.63	12	0.41	1591.00	29689.00	63500	20230906	-70.69	16800	20240909	10.77	49950	-62.74	20240108	16800	10.77	20240909	58800	-68.35	20230912	16800	10.77	20240909	2.02	N	393890	500	168 억	3638760	N	N	77	N	N
59	20240912	151138	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18750	640	2	3.53	2115963720	113485	59.30	18210	18940	18210	23500	12680	18110	18645.32	10.80	35805	19103	18606	17973	17476	16843	18855	17725	168	5390	500	13030	10	1	33696518	6318	11.79	0.63	12	0.34	1591.00	29689.00	63500	20230906	-70.47	16800	20240909	11.61	49950	-62.46	20240108	16800	11.61	20240909	58800	-68.11	20230912	16800	11.61	20240909	2.02	N	393890	500	168 억	3638760	N	N	1324	N	N
60	20240912	141145	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18750	640	2	3.53	1823432610	97908	51.16	18210	18940	18210	23500	12680	18110	18623.94	10.80	25907	19103	18606	17973	17476	16843	18855	17725	168	5390	500	13030	10	1	33696518	6318	11.79	0.63	12	0.29	1591.00	29689.00	63500	20230906	-70.47	16800	20240909	11.61	49950	-62.46	20240108	16800	11.61	20240909	58800	-68.11	20230912	16800	11.61	20240909	2.02	N	393890	500	168 억	3638760	N	N	1324	N	N
61	20240912	131133	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18610	500	2	2.76	1565220390	84096	43.95	18210	18940	18210	23500	12680	18110	18612.30	10.80	21271	19103	18606	17973	17476	16843	18855	17725	168	5390	500	13030	10	1	33696518	6271	11.70	0.63	12	0.25	1591.00	29689.00	63500	20230906	-70.69	16800	20240909	10.77	49950	-62.74	20240108	16800	10.77	20240909	58800	-68.35	20230912	16800	10.77	20240909	2.02	N	393890	500	168 억	3638760	N	N	1324	N	N
62	20240912	121132	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18580	470	2	2.60	1474083500	79193	41.38	18210	18940	18210	23500	12680	18110	18613.81	10.80	20786	19103	18606	17973	17476	16843	18855	17725	168	5390	500	13030	10	1	33696518	6261	11.68	0.63	12	0.24	1591.00	29689.00	63500	20230906	-70.74	16800	20240909	10.60	49950	-62.80	20240108	16800	10.60	20240909	58800	-68.40	20230912	16800	10.60	20240909	2.02	N	393890	500	168 억	3638760	N	N	1324	N	N
63	20240912	111131	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18560	450	2	2.48	1346383790	72318	37.79	18210	18940	18210	23500	12680	18110	18617.55	10.80	20351	19103	18606	17973	17476	16843	18855	17725	168	5390	500	13030	10	1	33696518	6254	11.67	0.63	12	0.21	1591.00	29689.00	63500	20230906	-70.77	16800	20240909	10.48	49950	-62.84	20240108	16800	10.48	20240909	58800	-68.44	20230912	16800	10.48	20240909	2.02	N	393890	500	168 억	3638760	N	N	1324	N	N
64	20240912	101134	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18550	440	2	2.43	1248401920	67023	35.02	18210	18940	18210	23500	12680	18110	18626.47	10.80	21133	19103	18606	17973	17476	16843	18855	17725	168	5390	500	13030	10	1	33696518	6251	11.66	0.62	12	0.20	1591.00	29689.00	63500	20230906	-70.79	16800	20240909	10.42	49950	-62.86	20240108	16800	10.42	20240909	58800	-68.45	20230912	16800	10.42	20240909	2.02	N	393890	500	168 억	3638760	N	N	1324	N	N
65	20240912	091135	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18640	530	2	2.93	464701120	25160	13.15	18210	18650	18210	23500	12680	18110	18469.84	10.80	8485	19103	18606	17973	17476	16843	18855	17725	168	5390	500	13030	10	1	33696518	6281	11.72	0.63	12	0.07	1591.00	29689.00	63500	20230906	-70.65	16800	20240909	10.95	49950	-62.68	20240108	16800	10.95	20240909	58800	-68.30	20230912	16800	10.95	20240909	2.02	N	393890	500	168 억	3638760	N	N	1324	N	N
66	20240911	161111	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18110	780	2	4.50	3442550000	190980	147.01	17340	18470	17340	22500	12140	17330	18025.48	10.68	52371	18396	17862	17536	17002	16676	17700	16840	168	5170	500	12470	10	1	33696518	6102	11.38	0.61	12	0.57	1591.00	29689.00	63900	20230905	-71.66	16800	20240909	7.80	49950	-63.74	20240108	16800	7.80	20240909	59400	-69.51	20230911	16800	7.80	20240909	2.03	N	393890	500	168 억	3600188	N	N	1318	N	N
67	20240911	151116	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18070	740	2	4.27	3323841740	184424	141.97	17340	18470	17340	22500	12140	17330	18022.84	10.68	48618	18396	17862	17536	17002	16676	17700	16840	168	5170	500	12470	10	1	33696518	6089	11.36	0.61	12	0.55	1591.00	29689.00	63900	20230905	-71.72	16800	20240909	7.56	49950	-63.82	20240108	16800	7.56	20240909	59400	-69.58	20230911	16800	7.56	20240909	2.03	N	393890	500	168 억	3600188	N	N	1654	N	N
68	20240911	141120	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18100	770	2	4.44	2888713630	160337	123.42	17340	18470	17340	22500	12140	17330	18016.53	10.68	51637	18396	17862	17536	17002	16676	17700	16840	168	5170	500	12470	10	1	33696518	6099	11.38	0.61	12	0.48	1591.00	29689.00	63900	20230905	-71.67	16800	20240909	7.74	49950	-63.76	20240108	16800	7.74	20240909	59400	-69.53	20230911	16800	7.74	20240909	2.03	N	393890	500	168 억	3600188	N	N	1654	N	N
69	20240911	131115	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18210	880	2	5.08	1988518520	111050	85.48	17340	18250	17340	22500	12140	17330	17906.53	10.68	51975	18396	17862	17536	17002	16676	17700	16840	168	5170	500	12470	10	1	33696518	6136	11.45	0.61	12	0.33	1591.00	29689.00	63900	20230905	-71.50	16800	20240909	8.39	49950	-63.54	20240108	16800	8.39	20240909	59400	-69.34	20230911	16800	8.39	20240909	2.03	N	393890	500	168 억	3600188	N	N	1654	N	N
70	20240911	121119	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18040	710	2	4.10	1511347180	84708	65.21	17340	18230	17340	22500	12140	17330	17841.87	10.68	44703	18396	17862	17536	17002	16676	17700	16840	168	5170	500	12470	10	1	33696518	6079	11.34	0.61	12	0.25	1591.00	29689.00	63900	20230905	-71.77	16800	20240909	7.38	49950	-63.88	20240108	16800	7.38	20240909	59400	-69.63	20230911	16800	7.38	20240909	2.03	N	393890	500	168 억	3600188	N	N	1654	N	N
71	20240911	111110	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17830	500	2	2.89	870691160	49202	37.87	17340	17880	17340	22500	12140	17330	17696.28	10.68	27054	18396	17862	17536	17002	16676	17700	16840	168	5170	500	12470	10	1	33696518	6008	11.21	0.60	12	0.15	1591.00	29689.00	63900	20230905	-72.10	16800	20240909	6.13	49950	-64.30	20240108	16800	6.13	20240909	59400	-69.98	20230911	16800	6.13	20240909	2.03	N	393890	500	168 억	3600188	N	N	1654	N	N
72	20240911	101104	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17850	520	2	3.00	627193780	35470	27.30	17340	17880	17340	22500	12140	17330	17682.40	10.68	23105	18396	17862	17536	17002	16676	17700	16840	168	5170	500	12470	10	1	33696518	6015	11.22	0.60	12	0.11	1591.00	29689.00	63900	20230905	-72.07	16800	20240909	6.25	49950	-64.26	20240108	16800	6.25	20240909	59400	-69.95	20230911	16800	6.25	20240909	2.03	N	393890	500	168 억	3600188	N	N	1654	N	N
73	20240911	091122	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17610	280	2	1.62	221872120	12603	9.70	17340	17770	17340	22500	12140	17330	17604.77	10.68	9836	18396	17862	17536	17002	16676	17700	16840	168	5170	500	12470	10	1	33696518	5934	11.07	0.59	12	0.04	1591.00	29689.00	63900	20230905	-72.44	16800	20240909	4.82	49950	-64.74	20240108	16800	4.82	20240909	59400	-70.35	20230911	16800	4.82	20240909	2.03	N	393890	500	168 억	3600188	N	N	1654	N	N
74	20240910	161107	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17330	-610	5	-3.40	2264943280	129211	61.85	17850	18070	17210	23300	12560	17940	17529.38	10.77	-34365	18806	18372	17586	17152	16366	18590	17370	168	5360	500	12910	10	1	33696518	5840	10.89	0.58	12	0.38	1591.00	29689.00	63900	20230905	-72.88	16800	20240909	3.15	49950	-65.31	20240108	16800	3.15	20240909	59400	-70.82	20230911	16800	3.15	20240909	1.98	N	393890	500	168 억	3629193	N	N	1654	N	N
75	20240910	151120	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17330	-610	5	-3.40	2080338990	118542	56.74	17850	18070	17210	23300	12560	17940	17549.38	10.77	-32773	18806	18372	17586	17152	16366	18590	17370	168	5360	500	12910	10	1	33696518	5840	10.89	0.58	12	0.35	1591.00	29689.00	63900	20230905	-72.88	16800	20240909	3.15	49950	-65.31	20240108	16800	3.15	20240909	59400	-70.82	20230911	16800	3.15	20240909	1.98	N	393890	500	168 억	3629193	N	N	99	N	N
76	20240910	141110	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17410	-530	5	-2.95	1600715580	90825	43.47	17850	18070	17360	23300	12560	17940	17624.17	10.77	-30887	18806	18372	17586	17152	16366	18590	17370	168	5360	500	12910	10	1	33696518	5867	10.94	0.59	12	0.27	1591.00	29689.00	63900	20230905	-72.75	16800	20240909	3.63	49950	-65.15	20240108	16800	3.63	20240909	59400	-70.69	20230911	16800	3.63	20240909	1.98	N	393890	500	168 억	3629193	N	N	99	N	N
77	20240910	131112	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17400	-540	5	-3.01	1467409820	83165	39.81	17850	18070	17360	23300	12560	17940	17644.56	10.77	-29776	18806	18372	17586	17152	16366	18590	17370	168	5360	500	12910	10	1	33696518	5863	10.94	0.59	12	0.25	1591.00	29689.00	63900	20230905	-72.77	16800	20240909	3.57	49950	-65.17	20240108	16800	3.57	20240909	59400	-70.71	20230911	16800	3.57	20240909	1.98	N	393890	500	168 억	3629193	N	N	99	N	N
78	20240910	121110	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17550	-390	5	-2.17	1139312610	64384	30.82	17850	18070	17540	23300	12560	17940	17695.59	10.77	-25465	18806	18372	17586	17152	16366	18590	17370	168	5360	500	12910	10	1	33696518	5914	11.03	0.59	12	0.19	1591.00	29689.00	63900	20230905	-72.54	16800	20240909	4.46	49950	-64.86	20240108	16800	4.46	20240909	59400	-70.45	20230911	16800	4.46	20240909	1.98	N	393890	500	168 억	3629193	N	N	99	N	N
79	20240910	111108	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17600	-340	5	-1.90	1011896110	57137	27.35	17850	18070	17540	23300	12560	17940	17710.00	10.77	-21105	18806	18372	17586	17152	16366	18590	17370	168	5360	500	12910	10	1	33696518	5931	11.06	0.59	12	0.17	1591.00	29689.00	63900	20230905	-72.46	16800	20240909	4.76	49950	-64.76	20240108	16800	4.76	20240909	59400	-70.37	20230911	16800	4.76	20240909	1.98	N	393890	500	168 억	3629193	N	N	99	N	N
80	20240910	101112	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17720	-220	5	-1.23	731148100	41225	19.73	17850	18070	17540	23300	12560	17940	17735.55	10.77	-11065	18806	18372	17586	17152	16366	18590	17370	168	5360	500	12910	10	1	33696518	5971	11.14	0.60	12	0.12	1591.00	29689.00	63900	20230905	-72.27	16800	20240909	5.48	49950	-64.52	20240108	16800	5.48	20240909	59400	-70.17	20230911	16800	5.48	20240909	1.98	N	393890	500	168 억	3629193	N	N	99	N	N
81	20240910	091109	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17760	-180	5	-1.00	317052350	17782	8.51	17850	18070	17660	23300	12560	17940	17829.96	10.77	-6308	18806	18372	17586	17152	16366	18590	17370	168	5360	500	12910	10	1	33696518	5985	11.16	0.60	12	0.05	1591.00	29689.00	63900	20230905	-72.21	16800	20240909	5.71	49950	-64.44	20240108	16800	5.71	20240909	59400	-70.10	20230911	16800	5.71	20240909	1.98	N	393890	500	168 억	3629193	N	N	99	N	N
82	20240909	161048	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	17940	230	2	1.30	3632671010	207794	61.24	17450	18020	16800	23000	12400	17710	17480.02	10.72	40858	19403	18556	18133	17286	16863	18345	17075	168	5290	500	12750	10	1	33696518	6045	11.28	0.60	12	0.62	1591.00	29689.00	66000	20230901	-72.82	16800	20240909	6.79	49950	-64.08	20240108	16800	6.79	20240909	59400	-69.80	20230911	16800	6.79	20240909	2.07	N	393890	500	168 억	3613673	N	N	99	N	N
83	20240909	151101	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	17930	220	2	1.24	3499775720	200385	59.06	17450	18020	16800	23000	12400	17710	17465.25	10.72	39059	19403	18556	18133	17286	16863	18345	17075	168	5290	500	12750	10	1	33696518	6042	11.27	0.60	12	0.59	1591.00	29689.00	66000	20230901	-72.83	16800	20240909	6.73	49950	-64.10	20240108	16800	6.73	20240909	59400	-69.81	20230911	16800	6.73	20240909	2.07	N	393890	500	168 억	3613673	N	N	235	N	N
84	20240909	141100	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	17920	210	2	1.19	3268585920	187490	55.26	17450	18020	16800	23000	12400	17710	17433.38	10.72	37121	19403	18556	18133	17286	16863	18345	17075	168	5290	500	12750	10	1	33696518	6038	11.26	0.60	12	0.56	1591.00	29689.00	66000	20230901	-72.85	16800	20240909	6.67	49950	-64.12	20240108	16800	6.67	20240909	59400	-69.83	20230911	16800	6.67	20240909	2.07	N	393890	500	168 억	3613673	N	N	235	N	N
85	20240909	131057	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	17970	260	2	1.47	3007004110	172895	50.95	17450	18010	16800	23000	12400	17710	17392.07	10.72	36781	19403	18556	18133	17286	16863	18345	17075	168	5290	500	12750	10	1	33696518	6055	11.29	0.61	12	0.51	1591.00	29689.00	66000	20230901	-72.77	16800	20240909	6.96	49950	-64.02	20240108	16800	6.96	20240909	59400	-69.75	20230911	16800	6.96	20240909	2.07	N	393890	500	168 억	3613673	N	N	235	N	N
86	20240909	121052	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	17940	230	2	1.30	2749195040	158547	46.73	17450	17980	16800	23000	12400	17710	17339.92	10.72	32394	19403	18556	18133	17286	16863	18345	17075	168	5290	500	12750	10	1	33696518	6045	11.28	0.60	12	0.47	1591.00	29689.00	66000	20230901	-72.82	16800	20240909	6.79	49950	-64.08	20240108	16800	6.79	20240909	59400	-69.80	20230911	16800	6.79	20240909	2.07	N	393890	500	168 억	3613673	N	N	235	N	N
87	20240909	111054	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	17890	180	2	1.02	2453143010	142026	41.86	17450	17950	16800	23000	12400	17710	17272.47	10.72	28228	19403	18556	18133	17286	16863	18345	17075	168	5290	500	12750	10	1	33696518	6028	11.24	0.60	12	0.42	1591.00	29689.00	66000	20230901	-72.89	16800	20240909	6.49	49950	-64.18	20240108	16800	6.49	20240909	59400	-69.88	20230911	16800	6.49	20240909	2.07	N	393890	500	168 억	3613673	N	N	235	N	N
88	20240909	101056	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	17370	-340	5	-1.92	1879649200	109554	32.29	17450	17520	16800	23000	12400	17710	17157.25	10.72	15764	19403	18556	18133	17286	16863	18345	17075	168	5290	500	12750	10	1	33696518	5853	10.92	0.59	12	0.33	1591.00	29689.00	66000	20230901	-73.68	16800	20240909	3.39	49950	-65.23	20240108	16800	3.39	20240909	59400	-70.76	20230911	16800	3.39	20240909	2.07	N	393890	500	168 억	3613673	N	N	235	N	N
89	20240909	091050	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	16930	-780	5	-4.40	834794870	48629	14.33	17450	17520	16800	23000	12400	17710	17166.54	10.72	4893	19403	18556	18133	17286	16863	18345	17075	168	5290	500	12750	10	1	33696518	5705	10.64	0.57	12	0.14	1591.00	29689.00	66000	20230901	-74.35	16800	20240909	0.77	49950	-66.11	20240108	16800	0.77	20240909	59400	-71.50	20230911	16800	0.77	20240909	2.07	N	393890	500	168 억	3613673	N	N	235	N	N
90	20240906	161035	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	17710	-1280	5	-6.74	5998594830	331903	165.33	18790	18980	17710	24650	13300	18990	18073.77	10.93	6193	20196	19592	19206	18602	18216	19400	18410	168	5660	500	13670	10	1	33696518	5968	11.13	0.60	12	0.98	1591.00	29689.00	66300	20230831	-73.29	17710	20240906	0.00	49950	-64.54	20240108	17710	0.00	20240906	63500	-72.11	20230906	17710	0.00	20240906	1.95	N	393890	500	168 억	3681810	N	N	235	N	N
91	20240906	151053	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	17730	-1260	5	-6.64	5740846890	317377	158.10	18790	18980	17710	24650	13300	18990	18088.42	10.93	6053	20196	19592	19206	18602	18216	19400	18410	168	5660	500	13670	10	1	33696518	5974	11.14	0.60	12	0.94	1591.00	29689.00	66300	20230831	-73.26	17710	20240906	0.11	49950	-64.50	20240108	17710	0.11	20240906	63500	-72.08	20230906	17710	0.11	20240906	1.95	N	393890	500	168 억	3681810	N	N	621	N	N
92	20240906	141102	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	17830	-1160	5	-6.11	4831952370	266232	132.62	18790	18980	17740	24650	13300	18990	18149.40	10.93	1321	20196	19592	19206	18602	18216	19400	18410	168	5660	500	13670	10	1	33696518	6008	11.21	0.60	12	0.79	1591.00	29689.00	66300	20230831	-73.11	17740	20240906	0.51	49950	-64.30	20240108	17740	0.51	20240906	63500	-71.92	20230906	17740	0.51	20240906	1.95	N	393890	500	168 억	3681810	N	N	621	N	N
93	20240906	131054	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	17880	-1110	5	-5.85	4474794090	246257	122.67	18790	18980	17740	24650	13300	18990	18171.24	10.93	2600	20196	19592	19206	18602	18216	19400	18410	168	5660	500	13670	10	1	33696518	6025	11.24	0.60	12	0.73	1591.00	29689.00	66300	20230831	-73.03	17740	20240906	0.79	49950	-64.20	20240108	17740	0.79	20240906	63500	-71.84	20230906	17740	0.79	20240906	1.95	N	393890	500	168 억	3681810	N	N	621	N	N
94	20240906	121055	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	17940	-1050	5	-5.53	4056233240	222908	111.04	18790	18980	17740	24650	13300	18990	18196.89	10.93	-620	20196	19592	19206	18602	18216	19400	18410	168	5660	500	13670	10	1	33696518	6045	11.28	0.60	12	0.66	1591.00	29689.00	66300	20230831	-72.94	17740	20240906	1.13	49950	-64.08	20240108	17740	1.13	20240906	63500	-71.75	20230906	17740	1.13	20240906	1.95	N	393890	500	168 억	3681810	N	N	621	N	N
95	20240906	111055	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	17950	-1040	5	-5.48	3621837920	198608	98.93	18790	18980	17740	24650	13300	18990	18236.11	10.93	1248	20196	19592	19206	18602	18216	19400	18410	168	5660	500	13670	10	1	33696518	6049	11.28	0.60	12	0.59	1591.00	29689.00	66300	20230831	-72.93	17740	20240906	1.18	49950	-64.06	20240108	17740	1.18	20240906	63500	-71.73	20230906	17740	1.18	20240906	1.95	N	393890	500	168 억	3681810	N	N	621	N	N
96	20240906	101050	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	17940	-1050	5	-5.53	2845133880	155273	77.35	18790	18980	17740	24650	13300	18990	18323.43	10.93	-11448	20196	19592	19206	18602	18216	19400	18410	168	5660	500	13670	10	1	33696518	6045	11.28	0.60	12	0.46	1591.00	29689.00	66300	20230831	-72.94	17740	20240906	1.13	49950	-64.08	20240108	17740	1.13	20240906	63500	-71.75	20230906	17740	1.13	20240906	1.95	N	393890	500	168 억	3681810	N	N	621	N	N
97	20240906	091054	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	18390	-600	5	-3.16	1043707510	55925	27.86	18790	18980	18390	24650	13300	18990	18662.63	10.93	-9941	20196	19592	19206	18602	18216	19400	18410	168	5660	500	13670	10	1	33696518	6197	11.56	0.62	12	0.17	1591.00	29689.00	66300	20230831	-72.26	18390	20240906	0.00	49950	-63.18	20240108	18390	0.00	20240906	63500	-71.04	20230906	18390	0.00	20240906	1.95	N	393890	500	168 억	3681810	N	N	621	N	N
98	20240905	161033	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	18990	30	2	0.16	3822073610	198351	55.60	19050	19810	18820	24600	13280	18960	19270.11	10.91	46970	20366	19662	19296	18592	18226	19480	18410	168	5640	500	13650	10	1	33696518	6399	11.94	0.64	12	0.59	1591.00	29689.00	66300	20230831	-71.36	18820	20240905	0.90	49950	-61.98	20240108	18820	0.90	20240905	63900	-70.28	20230905	18820	0.90	20240905	1.91	N	393890	500	168 억	3677119	N	N	621	N	N
99	20240905	151053	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	19050	90	2	0.47	3631508650	188334	52.79	19050	19810	18820	24600	13280	18960	19282.46	10.91	48937	20366	19662	19296	18592	18226	19480	18410	168	5640	500	13650	10	1	33696518	6419	11.97	0.64	12	0.56	1591.00	29689.00	66300	20230831	-71.27	18820	20240905	1.22	49950	-61.86	20240108	18820	1.22	20240905	63900	-70.19	20230905	18820	1.22	20240905	1.91	N	393890	500	168 억	3677119	N	N	502	N	N
100	20240905	141047	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	18960	0	3	0.00	3252449090	168376	47.20	19050	19810	18820	24600	13280	18960	19316.80	10.91	40669	20366	19662	19296	18592	18226	19480	18410	168	5640	500	13650	10	1	33696518	6389	11.92	0.64	12	0.50	1591.00	29689.00	66300	20230831	-71.40	18820	20240905	0.74	49950	-62.04	20240108	18820	0.74	20240905	63900	-70.33	20230905	18820	0.74	20240905	1.91	N	393890	500	168 억	3677119	N	N	502	N	N
101	20240905	131047	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19080	120	2	0.63	2905330140	150076	42.07	19050	19810	18960	24600	13280	18960	19359.34	10.91	39241	20366	19662	19296	18592	18226	19480	18410	168	5640	500	13650	10	1	33696518	6429	11.99	0.64	12	0.45	1591.00	29689.00	66300	20230831	-71.22	18930	20240904	0.79	49950	-61.80	20240108	18930	0.79	20240904	63900	-70.14	20230905	18930	0.79	20240904	1.91	N	393890	500	168 억	3677119	N	N	502	N	N
102	20240905	121048	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19090	130	2	0.69	2616412690	134878	37.81	19050	19810	18970	24600	13280	18960	19398.70	10.91	41133	20366	19662	19296	18592	18226	19480	18410	168	5640	500	13650	10	1	33696518	6433	12.00	0.64	12	0.40	1591.00	29689.00	66300	20230831	-71.21	18930	20240904	0.85	49950	-61.78	20240108	18930	0.85	20240904	63900	-70.13	20230905	18930	0.85	20240904	1.91	N	393890	500	168 억	3677119	N	N	502	N	N
103	20240905	111042	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19110	150	2	0.79	2269305140	116677	32.71	19050	19810	19020	24600	13280	18960	19449.90	10.91	39465	20366	19662	19296	18592	18226	19480	18410	168	5640	500	13650	10	1	33696518	6439	12.01	0.64	12	0.35	1591.00	29689.00	66300	20230831	-71.18	18930	20240904	0.95	49950	-61.74	20240108	18930	0.95	20240904	63900	-70.09	20230905	18930	0.95	20240904	1.91	N	393890	500	168 억	3677119	N	N	502	N	N
104	20240905	101043	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19610	650	2	3.43	1664058840	85304	23.91	19050	19810	19050	24600	13280	18960	19508.06	10.91	42959	20366	19662	19296	18592	18226	19480	18410	168	5640	500	13650	10	1	33696518	6608	12.33	0.66	12	0.25	1591.00	29689.00	66300	20230831	-70.42	18930	20240904	3.59	49950	-60.74	20240108	18930	3.59	20240904	63900	-69.31	20230905	18930	3.59	20240904	1.91	N	393890	500	168 억	3677119	N	N	502	N	N
105	20240905	091051	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19370	410	2	2.16	368437250	19126	5.36	19050	19370	19050	24600	13280	18960	19265.35	10.91	8073	20366	19662	19296	18592	18226	19480	18410	168	5640	500	13650	10	1	33696518	6527	12.17	0.65	12	0.06	1591.00	29689.00	66300	20230831	-70.78	18930	20240904	2.32	49950	-61.22	20240108	18930	2.32	20240904	63900	-69.69	20230905	18930	2.32	20240904	1.91	N	393890	500	168 억	3677119	N	N	502	N	N
106	20240904	161024	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	18960	-1590	5	-7.74	6826402830	352888	153.01	19960	20000	18930	26700	14400	20550	19344.61	11.48	-175946	22283	21416	20933	20066	19583	21175	19825	168	6150	500	14790	10	1	33696518	6389	11.92	0.64	12	1.05	1591.00	29689.00	66300	20230831	-71.40	18930	20240904	0.16	49950	-62.04	20240108	18930	0.16	20240904	63900	-70.33	20230905	18930	0.16	20240904	1.92	N	393890	500	168 억	3868225	N	N	502	N	N
107	20240904	151034	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	19010	-1540	5	-7.49	6541276340	337862	146.50	19960	20000	18930	26700	14400	20550	19360.60	11.48	-172992	22283	21416	20933	20066	19583	21175	19825	168	6150	500	14790	10	1	33696518	6406	11.95	0.64	12	1.00	1591.00	29689.00	66300	20230831	-71.33	18930	20240904	0.42	49950	-61.94	20240108	18930	0.42	20240904	63900	-70.25	20230905	18930	0.42	20240904	1.92	N	393890	500	168 억	3868225	N	N	259	N	N
108	20240904	141037	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	19010	-1540	5	-7.49	5812852210	299504	129.87	19960	20000	19010	26700	14400	20550	19408.05	11.48	-152916	22283	21416	20933	20066	19583	21175	19825	168	6150	500	14790	10	1	33696518	6406	11.95	0.64	12	0.89	1591.00	29689.00	66300	20230831	-71.33	19010	20240904	0.00	49950	-61.94	20240108	19010	0.00	20240904	63900	-70.25	20230905	19010	0.00	20240904	1.92	N	393890	500	168 억	3868225	N	N	259	N	N
109	20240904	131033	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	19130	-1420	5	-6.91	5144849400	264484	114.68	19960	20000	19050	26700	14400	20550	19452.17	11.48	-135061	22283	21416	20933	20066	19583	21175	19825	168	6150	500	14790	10	1	33696518	6446	12.02	0.64	12	0.78	1591.00	29689.00	66300	20230831	-71.15	19050	20240904	0.42	49950	-61.70	20240108	19050	0.42	20240904	63900	-70.06	20230905	19050	0.42	20240904	1.92	N	393890	500	168 억	3868225	N	N	259	N	N
110	20240904	121032	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	19280	-1270	5	-6.18	4026493030	206135	89.38	19960	20000	19210	26700	14400	20550	19533.01	11.48	-113982	22283	21416	20933	20066	19583	21175	19825	168	6150	500	14790	10	1	33696518	6497	12.12	0.65	12	0.61	1591.00	29689.00	66300	20230831	-70.92	19210	20240904	0.36	49950	-61.40	20240108	19210	0.36	20240904	63900	-69.83	20230905	19210	0.36	20240904	1.92	N	393890	500	168 억	3868225	N	N	259	N	N
111	20240904	111028	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	19450	-1100	5	-5.35	3542232590	181140	78.54	19960	20000	19210	26700	14400	20550	19554.91	11.48	-97205	22283	21416	20933	20066	19583	21175	19825	168	6150	500	14790	10	1	33696518	6554	12.23	0.66	12	0.54	1591.00	29689.00	66300	20230831	-70.66	19210	20240904	1.25	49950	-61.06	20240108	19210	1.25	20240904	63900	-69.56	20230905	19210	1.25	20240904	1.92	N	393890	500	168 억	3868225	N	N	259	N	N
112	20240904	101029	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	19560	-990	5	-4.82	2280198840	116164	50.37	19960	20000	19440	26700	14400	20550	19628.69	11.48	-58816	22283	21416	20933	20066	19583	21175	19825	168	6150	500	14790	10	1	33696518	6591	12.29	0.66	12	0.34	1591.00	29689.00	66300	20230831	-70.50	19440	20240904	0.62	49950	-60.84	20240108	19440	0.62	20240904	63900	-69.39	20230905	19440	0.62	20240904	1.92	N	393890	500	168 억	3868225	N	N	259	N	N
113	20240904	091036	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	19680	-870	5	-4.23	591925100	29874	12.95	19960	20000	19630	26700	14400	20550	19812.67	11.48	-9275	22283	21416	20933	20066	19583	21175	19825	168	6150	500	14790	10	1	33696518	6631	12.37	0.66	12	0.09	1591.00	29689.00	66300	20230831	-70.32	19630	20240904	0.25	49950	-60.60	20240108	19630	0.25	20240904	63900	-69.20	20230905	19630	0.25	20240904	1.92	N	393890	500	168 억	3868225	N	N	259	N	N
114	20240903	161016	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20550	-400	5	-1.91	4864024400	230262	72.17	21450	21800	20450	27200	14700	20950	21123.88	11.60	1611	22410	21680	20820	20090	19230	22045	20455	168	6250	500	15080	50	1	33696518	6925	12.92	0.69	12	0.68	1591.00	29689.00	66300	20230831	-69.00	19670	20240830	4.47	49950	-58.86	20240108	19670	4.47	20240830	63900	-67.84	20230905	19670	4.47	20240830	1.84	N	393890	500	168 억	3908846	N	N	259	N	N
115	20240903	151025	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20550	-400	5	-1.91	4772415400	225802	70.77	21450	21800	20450	27200	14700	20950	21135.40	11.60	2087	22410	21680	20820	20090	19230	22045	20455	168	6250	500	15080	50	1	33696518	6925	12.92	0.69	12	0.67	1591.00	29689.00	66300	20230831	-69.00	19670	20240830	4.47	49950	-58.86	20240108	19670	4.47	20240830	63900	-67.84	20230905	19670	4.47	20240830	1.84	N	393890	500	168 억	3908846	N	N	4527	N	N
116	20240903	141025	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20600	-350	5	-1.67	4350690800	205267	64.33	21450	21800	20450	27200	14700	20950	21195.28	11.60	3623	22410	21680	20820	20090	19230	22045	20455	168	6250	500	15080	50	1	33696518	6941	12.95	0.69	12	0.61	1591.00	29689.00	66300	20230831	-68.93	19670	20240830	4.73	49950	-58.76	20240108	19670	4.73	20240830	63900	-67.76	20230905	19670	4.73	20240830	1.84	N	393890	500	168 억	3908846	N	N	4527	N	N
117	20240903	131026	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20650	-300	5	-1.43	3903069850	183480	57.51	21450	21800	20650	27200	14700	20950	21272.45	11.60	1045	22410	21680	20820	20090	19230	22045	20455	168	6250	500	15080	50	1	33696518	6958	12.98	0.70	12	0.54	1591.00	29689.00	66300	20230831	-68.85	19670	20240830	4.98	49950	-58.66	20240108	19670	4.98	20240830	63900	-67.68	20230905	19670	4.98	20240830	1.84	N	393890	500	168 억	3908846	N	N	4527	N	N
118	20240903	121014	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20950	0	3	0.00	3400661800	159317	49.93	21450	21800	20950	27200	14700	20950	21345.25	11.60	609	22410	21680	20820	20090	19230	22045	20455	168	6250	500	15080	50	1	33696518	7059	13.17	0.71	12	0.47	1591.00	29689.00	66300	20230831	-68.40	19670	20240830	6.51	49950	-58.06	20240108	19670	6.51	20240830	63900	-67.21	20230905	19670	6.51	20240830	1.84	N	393890	500	168 억	3908846	N	N	4527	N	N
119	20240903	111012	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21200	250	2	1.19	2872928700	134244	42.07	21450	21800	21050	27200	14700	20950	21400.80	11.60	2923	22410	21680	20820	20090	19230	22045	20455	168	6250	500	15080	50	1	33696518	7144	13.32	0.71	12	0.40	1591.00	29689.00	66300	20230831	-68.02	19670	20240830	7.78	49950	-57.56	20240108	19670	7.78	20240830	63900	-66.82	20230905	19670	7.78	20240830	1.84	N	393890	500	168 억	3908846	N	N	4527	N	N
120	20240903	101012	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21250	300	2	1.43	2511989950	117267	36.75	21450	21800	21050	27200	14700	20950	21421.12	11.60	1565	22410	21680	20820	20090	19230	22045	20455	168	6250	500	15080	50	1	33696518	7161	13.36	0.72	12	0.35	1591.00	29689.00	66300	20230831	-67.95	19670	20240830	8.03	49950	-57.46	20240108	19670	8.03	20240830	63900	-66.74	20230905	19670	8.03	20240830	1.84	N	393890	500	168 억	3908846	N	N	4527	N	N
121	20240903	091016	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21500	550	2	2.63	1400445800	64993	20.37	21450	21800	21150	27200	14700	20950	21547.64	11.60	8694	22410	21680	20820	20090	19230	22045	20455	168	6250	500	15080	50	1	33696518	7245	13.51	0.72	12	0.19	1591.00	29689.00	66300	20230831	-67.57	19670	20240830	9.30	49950	-56.96	20240108	19670	9.30	20240830	63900	-66.35	20230905	19670	9.30	20240830	1.84	N	393890	500	168 억	3908846	N	N	4527	N	N
122	20240902	161005	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20950	990	2	4.96	6622414770	316938	126.50	20000	21550	19960	25900	13980	19960	20894.96	11.71	6481	20540	20250	19960	19670	19380	20105	19525	168	5940	500	14370	50	1	33696518	7059	13.17	0.71	12	0.94	1591.00	29689.00	66300	20230831	-68.40	19670	20240830	6.51	49950	-58.06	20240108	19670	6.51	20240830	63900	-67.21	20230905	19670	6.51	20240830	1.84	N	393890	500	168 억	3946617	N	N	4527	N	N
123	20240902	151020	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21100	1140	2	5.71	6296909770	301436	120.31	20000	21550	19960	25900	13980	19960	20889.71	11.71	7996	20540	20250	19960	19670	19380	20105	19525	168	5940	500	14370	50	1	33696518	7110	13.26	0.71	12	0.89	1591.00	29689.00	66300	20230831	-68.17	19670	20240830	7.27	49950	-57.76	20240108	19670	7.27	20240830	63900	-66.98	20230905	19670	7.27	20240830	1.84	N	393890	500	168 억	3946617	N	N	1468	N	N
124	20240902	141016	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20850	890	2	4.46	5637835970	270036	107.78	20000	21550	19960	25900	13980	19960	20878.09	11.71	8385	20540	20250	19960	19670	19380	20105	19525	168	5940	500	14370	50	1	33696518	7026	13.10	0.70	12	0.80	1591.00	29689.00	66300	20230831	-68.55	19670	20240830	6.00	49950	-58.26	20240108	19670	6.00	20240830	63900	-67.37	20230905	19670	6.00	20240830	1.84	N	393890	500	168 억	3946617	N	N	1468	N	N
125	20240902	131013	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	21100	1140	2	5.71	5154825270	247022	98.59	20000	21550	19960	25900	13980	19960	20867.88	11.71	14299	20540	20250	19960	19670	19380	20105	19525	168	5940	500	14370	50	1	33696518	7110	13.26	0.71	12	0.73	1591.00	29689.00	66300	20230831	-68.17	19670	20240830	7.27	49950	-57.76	20240108	19670	7.27	20240830	63900	-66.98	20230905	19670	7.27	20240830	1.84	N	393890	500	168 억	3946617	N	N	1468	N	N
126	20240902	121019	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20800	840	2	4.21	4354203920	208867	83.36	20000	21550	19960	25900	13980	19960	20846.78	11.71	17276	20540	20250	19960	19670	19380	20105	19525	168	5940	500	14370	50	1	33696518	7009	13.07	0.70	12	0.62	1591.00	29689.00	66300	20230831	-68.63	19670	20240830	5.74	49950	-58.36	20240108	19670	5.74	20240830	63900	-67.45	20230905	19670	5.74	20240830	1.84	N	393890	500	168 억	3946617	N	N	1468	N	N
127	20240902	111006	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20800	840	2	4.21	4018761670	192744	76.93	20000	21550	19960	25900	13980	19960	20850.26	11.71	15549	20540	20250	19960	19670	19380	20105	19525	168	5940	500	14370	50	1	33696518	7009	13.07	0.70	12	0.57	1591.00	29689.00	66300	20230831	-68.63	19670	20240830	5.74	49950	-58.36	20240108	19670	5.74	20240830	63900	-67.45	20230905	19670	5.74	20240830	1.84	N	393890	500	168 억	3946617	N	N	1468	N	N
128	20240902	101005	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20850	890	2	4.46	3287637570	157896	63.02	20000	21550	19960	25900	13980	19960	20821.54	11.71	17724	20540	20250	19960	19670	19380	20105	19525	168	5940	500	14370	50	1	33696518	7026	13.10	0.70	12	0.47	1591.00	29689.00	66300	20230831	-68.55	19670	20240830	6.00	49950	-58.26	20240108	19670	6.00	20240830	63900	-67.37	20230905	19670	6.00	20240830	1.84	N	393890	500	168 억	3946617	N	N	1468	N	N
129	20240902	091001	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20200	240	2	1.20	486287870	24067	9.61	20000	20450	19960	25900	13980	19960	20205.59	11.71	755	20540	20250	19960	19670	19380	20105	19525	168	5940	500	14370	50	1	33696518	6807	12.70	0.68	12	0.07	1591.00	29689.00	66300	20230831	-69.53	19670	20240830	2.69	49950	-59.56	20240108	19670	2.69	20240830	63900	-68.39	20230905	19670	2.69	20240830	1.84	N	393890	500	168 억	3946617	N	N	1468	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History