KissMeData/417200/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	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	161301	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18450	-110	5	-0.59	6267794710	336369	12.98	18870	19140	18310	24100	13000	18560	18633.86	6.01	-22971	19466	19012	18786	18332	18106	18900	18220	338	5540	500	12990	10	1	67652659	12482	86.21	6.92	12	0.50	214.00	2668.00	51500	20231220	-64.17	14040	20240805	31.41	50300	-63.32	20240105	14040	31.41	20240805	51500	-64.17	20231220	14040	31.41	20240805	1.25	N	417200	500	338 억	4066873	N	N	23	N	N
3	20240930	151319	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18510	-50	5	-0.27	6090966340	326793	12.61	18870	19140	18310	24100	13000	18560	18638.66	6.01	-21783	19466	19012	18786	18332	18106	18900	18220	338	5540	500	12990	10	1	67652659	12523	86.50	6.94	12	0.48	214.00	2668.00	51500	20231220	-64.06	14040	20240805	31.84	50300	-63.20	20240105	14040	31.84	20240805	51500	-64.06	20231220	14040	31.84	20240805	1.25	N	417200	500	338 억	4066873	N	N	8	N	N
4	20240930	141319	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18430	-130	5	-0.70	5513011520	295448	11.40	18870	19140	18310	24100	13000	18560	18659.91	6.01	-28582	19466	19012	18786	18332	18106	18900	18220	338	5540	500	12990	10	1	67652659	12468	86.12	6.91	12	0.44	214.00	2668.00	51500	20231220	-64.21	14040	20240805	31.27	50300	-63.36	20240105	14040	31.27	20240805	51500	-64.21	20231220	14040	31.27	20240805	1.25	N	417200	500	338 억	4066873	N	N	8	N	N
5	20240930	131311	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18540	-20	5	-0.11	5060470960	270919	10.46	18870	19140	18310	24100	13000	18560	18679.00	6.01	-22250	19466	19012	18786	18332	18106	18900	18220	338	5540	500	12990	10	1	67652659	12543	86.64	6.95	12	0.40	214.00	2668.00	51500	20231220	-64.00	14040	20240805	32.05	50300	-63.14	20240105	14040	32.05	20240805	51500	-64.00	20231220	14040	32.05	20240805	1.25	N	417200	500	338 억	4066873	N	N	8	N	N
6	20240930	121308	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18600	40	2	0.22	4797938320	256750	9.91	18870	19140	18310	24100	13000	18560	18687.30	6.01	-22881	19466	19012	18786	18332	18106	18900	18220	338	5540	500	12990	10	1	67652659	12583	86.92	6.97	12	0.38	214.00	2668.00	51500	20231220	-63.88	14040	20240805	32.48	50300	-63.02	20240105	14040	32.48	20240805	51500	-63.88	20231220	14040	32.48	20240805	1.25	N	417200	500	338 억	4066873	N	N	8	N	N
7	20240930	111304	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18460	-100	5	-0.54	4015393250	214316	8.27	18870	19140	18430	24100	13000	18560	18736.03	6.01	-24143	19466	19012	18786	18332	18106	18900	18220	338	5540	500	12990	10	1	67652659	12489	86.26	6.92	12	0.32	214.00	2668.00	51500	20231220	-64.16	14040	20240805	31.48	50300	-63.30	20240105	14040	31.48	20240805	51500	-64.16	20231220	14040	31.48	20240805	1.25	N	417200	500	338 억	4066873	N	N	8	N	N
8	20240930	101306	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18490	-70	5	-0.38	3358277360	178972	6.91	18870	19140	18430	24100	13000	18560	18764.50	6.01	-16521	19466	19012	18786	18332	18106	18900	18220	338	5540	500	12990	10	1	67652659	12509	86.40	6.93	12	0.26	214.00	2668.00	51500	20231220	-64.10	14040	20240805	31.70	50300	-63.24	20240105	14040	31.70	20240805	51500	-64.10	20231220	14040	31.70	20240805	1.25	N	417200	500	338 억	4066873	N	N	8	N	N
9	20240930	091208	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18890	330	2	1.78	1330786550	70201	2.71	18870	19140	18710	24100	13000	18560	18957.99	6.01	13020	19466	19012	18786	18332	18106	18900	18220	338	5540	500	12990	10	1	67652659	12780	88.27	7.08	12	0.10	214.00	2668.00	51500	20231220	-63.32	14040	20240805	34.54	50300	-62.45	20240105	14040	34.54	20240805	51500	-63.32	20231220	14040	34.54	20240805	1.25	N	417200	500	338 억	4066873	N	N	8	N	N
10	20240927	161306	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18560	-340	5	-1.80	5779415370	307039	122.82	18900	19240	18560	24550	13230	18900	18823.43	2.67	-13802	19253	19076	18753	18576	18253	19165	18665	338	5650	500	13230	10	1	67652659	12556	86.73	6.96	12	0.45	214.00	2668.00	51500	20231220	-63.96	14040	20240805	32.19	50300	-63.10	20240105	14040	32.19	20240805	51500	-63.96	20231220	14040	32.19	20240805	1.27	N	417200	500	338 억	1803424	N	N	8	N	N
11	20240927	151316	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18690	-210	5	-1.11	5461450000	289947	115.98	18900	19240	18570	24550	13230	18900	18836.03	2.67	-16402	19253	19076	18753	18576	18253	19165	18665	338	5650	500	13230	10	1	67652659	12644	87.34	7.01	12	0.43	214.00	2668.00	51500	20231220	-63.71	14040	20240805	33.12	50300	-62.84	20240105	14040	33.12	20240805	51500	-63.71	20231220	14040	33.12	20240805	1.27	N	417200	500	338 억	1803424	N	N	18	N	N
12	20240927	141326	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18640	-260	5	-1.38	5034048510	266993	106.80	18900	19240	18570	24550	13230	18900	18854.61	2.67	-11353	19253	19076	18753	18576	18253	19165	18665	338	5650	500	13230	10	1	67652659	12610	87.10	6.99	12	0.39	214.00	2668.00	51500	20231220	-63.81	14040	20240805	32.76	50300	-62.94	20240105	14040	32.76	20240805	51500	-63.81	20231220	14040	32.76	20240805	1.27	N	417200	500	338 억	1803424	N	N	18	N	N
13	20240927	131309	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18750	-150	5	-0.79	4105616230	217218	86.89	18900	19240	18710	24550	13230	18900	18900.90	2.67	-2089	19253	19076	18753	18576	18253	19165	18665	338	5650	500	13230	10	1	67652659	12685	87.62	7.03	12	0.32	214.00	2668.00	51500	20231220	-63.59	14040	20240805	33.55	50300	-62.72	20240105	14040	33.55	20240805	51500	-63.59	20231220	14040	33.55	20240805	1.27	N	417200	500	338 억	1803424	N	N	18	N	N
14	20240927	121307	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18730	-170	5	-0.90	3808721590	201394	80.56	18900	19240	18710	24550	13230	18900	18911.79	2.67	-4802	19253	19076	18753	18576	18253	19165	18665	338	5650	500	13230	10	1	67652659	12671	87.52	7.02	12	0.30	214.00	2668.00	51500	20231220	-63.63	14040	20240805	33.40	50300	-62.76	20240105	14040	33.40	20240805	51500	-63.63	20231220	14040	33.40	20240805	1.27	N	417200	500	338 억	1803424	N	N	18	N	N
15	20240927	111309	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18820	-80	5	-0.42	3285674960	173538	69.42	18900	19240	18710	24550	13230	18900	18933.46	2.67	1493	19253	19076	18753	18576	18253	19165	18665	338	5650	500	13230	10	1	67652659	12732	87.94	7.05	12	0.26	214.00	2668.00	51500	20231220	-63.46	14040	20240805	34.05	50300	-62.58	20240105	14040	34.05	20240805	51500	-63.46	20231220	14040	34.05	20240805	1.27	N	417200	500	338 억	1803424	N	N	18	N	N
16	20240927	101310	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18930	30	2	0.16	2543708590	134144	53.66	18900	19240	18710	24550	13230	18900	18962.52	2.67	4515	19253	19076	18753	18576	18253	19165	18665	338	5650	500	13230	10	1	67652659	12807	88.46	7.10	12	0.20	214.00	2668.00	51500	20231220	-63.24	14040	20240805	34.83	50300	-62.37	20240105	14040	34.83	20240805	51500	-63.24	20231220	14040	34.83	20240805	1.27	N	417200	500	338 억	1803424	N	N	18	N	N
17	20240927	091315	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18840	-60	5	-0.32	828765670	43994	17.60	18900	19000	18710	24550	13230	18900	18838.15	2.67	1539	19253	19076	18753	18576	18253	19165	18665	338	5650	500	13230	10	1	67652659	12746	88.04	7.06	12	0.07	214.00	2668.00	51500	20231220	-63.42	14040	20240805	34.19	50300	-62.54	20240105	14040	34.19	20240805	51500	-63.42	20231220	14040	34.19	20240805	1.27	N	417200	500	338 억	1803424	N	N	18	N	N
18	20240926	161250	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18900	500	2	2.72	4647870080	247003	60.14	18440	18930	18430	23900	12880	18400	18816.88	2.59	60745	19140	18770	18560	18190	17980	18665	18085	338	5500	500	12880	10	1	67652659	12786	88.32	7.08	12	0.37	214.00	2668.00	51500	20231220	-63.30	14040	20240805	34.62	50300	-62.43	20240105	14040	34.62	20240805	51500	-63.30	20231220	14040	34.62	20240805	1.26	N	417200	500	338 억	1755201	N	N	18	N	N
19	20240926	151258	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18890	490	2	2.66	4363770210	231970	56.48	18440	18930	18430	23900	12880	18400	18811.79	2.59	58157	19140	18770	18560	18190	17980	18665	18085	338	5500	500	12880	10	1	67652659	12780	88.27	7.08	12	0.34	214.00	2668.00	51500	20231220	-63.32	14040	20240805	34.54	50300	-62.45	20240105	14040	34.54	20240805	51500	-63.32	20231220	14040	34.54	20240805	1.26	N	417200	500	338 억	1755201	N	N	1	N	N
20	20240926	141305	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18830	430	2	2.34	3689069760	196210	47.78	18440	18930	18430	23900	12880	18400	18801.64	2.59	43191	19140	18770	18560	18190	17980	18665	18085	338	5500	500	12880	10	1	67652659	12739	87.99	7.06	12	0.29	214.00	2668.00	51500	20231220	-63.44	14040	20240805	34.12	50300	-62.56	20240105	14040	34.12	20240805	51500	-63.44	20231220	14040	34.12	20240805	1.26	N	417200	500	338 억	1755201	N	N	1	N	N
21	20240926	131245	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18830	430	2	2.34	3343536130	177857	43.31	18440	18930	18430	23900	12880	18400	18799.01	2.59	35757	19140	18770	18560	18190	17980	18665	18085	338	5500	500	12880	10	1	67652659	12739	87.99	7.06	12	0.26	214.00	2668.00	51500	20231220	-63.44	14040	20240805	34.12	50300	-62.56	20240105	14040	34.12	20240805	51500	-63.44	20231220	14040	34.12	20240805	1.26	N	417200	500	338 억	1755201	N	N	1	N	N
22	20240926	121304	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18840	440	2	2.39	2988760750	159033	38.72	18440	18930	18430	23900	12880	18400	18793.34	2.59	30516	19140	18770	18560	18190	17980	18665	18085	338	5500	500	12880	10	1	67652659	12746	88.04	7.06	12	0.24	214.00	2668.00	51500	20231220	-63.42	14040	20240805	34.19	50300	-62.54	20240105	14040	34.19	20240805	51500	-63.42	20231220	14040	34.19	20240805	1.26	N	417200	500	338 억	1755201	N	N	1	N	N
23	20240926	111303	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18790	390	2	2.12	2626127330	139730	34.02	18440	18930	18430	23900	12880	18400	18794.30	2.59	27533	19140	18770	18560	18190	17980	18665	18085	338	5500	500	12880	10	1	67652659	12712	87.80	7.04	12	0.21	214.00	2668.00	51500	20231220	-63.51	14040	20240805	33.83	50300	-62.64	20240105	14040	33.83	20240805	51500	-63.51	20231220	14040	33.83	20240805	1.26	N	417200	500	338 억	1755201	N	N	1	N	N
24	20240926	101306	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18800	400	2	2.17	1645355220	87676	21.35	18440	18900	18430	23900	12880	18400	18766.31	2.59	13469	19140	18770	18560	18190	17980	18665	18085	338	5500	500	12880	10	1	67652659	12719	87.85	7.05	12	0.13	214.00	2668.00	51500	20231220	-63.50	14040	20240805	33.90	50300	-62.62	20240105	14040	33.90	20240805	51500	-63.50	20231220	14040	33.90	20240805	1.26	N	417200	500	338 억	1755201	N	N	1	N	N
25	20240926	091302	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18760	360	2	1.96	762371330	40661	9.90	18440	18900	18430	23900	12880	18400	18749.45	2.59	8046	19140	18770	18560	18190	17980	18665	18085	338	5500	500	12880	10	1	67652659	12692	87.66	7.03	12	0.06	214.00	2668.00	51500	20231220	-63.57	14040	20240805	33.62	50300	-62.70	20240105	14040	33.62	20240805	51500	-63.57	20231220	14040	33.62	20240805	1.26	N	417200	500	338 억	1755201	N	N	1	N	N
26	20240925	161246	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18400	20	2	0.11	7625331790	407866	117.25	18690	18930	18350	23850	12870	18380	18698.00	2.53	41892	19233	18806	18273	17846	17313	19020	18060	338	5470	500	12860	10	1	67652659	12448	85.98	6.90	12	0.60	214.00	2668.00	51500	20231220	-64.27	14040	20240805	31.05	50300	-63.42	20240105	14040	31.05	20240805	51500	-64.27	20231220	14040	31.05	20240805	1.25	N	417200	500	338 억	1709803	N	N	1	N	N
27	20240925	151258	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18530	150	2	0.82	7326481220	391663	112.60	18690	18930	18350	23850	12870	18380	18708.08	2.53	38479	19233	18806	18273	17846	17313	19020	18060	338	5470	500	12860	10	1	67652659	12536	86.59	6.95	12	0.58	214.00	2668.00	51500	20231220	-64.02	14040	20240805	31.98	50300	-63.16	20240105	14040	31.98	20240805	51500	-64.02	20231220	14040	31.98	20240805	1.25	N	417200	500	338 억	1709803	N	N	22	N	N
28	20240925	141300	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18690	310	2	1.69	5789922310	308847	88.79	18690	18930	18500	23850	12870	18380	18749.74	2.53	33447	19233	18806	18273	17846	17313	19020	18060	338	5470	500	12860	10	1	67652659	12644	87.34	7.01	12	0.46	214.00	2668.00	51500	20231220	-63.71	14040	20240805	33.12	50300	-62.84	20240105	14040	33.12	20240805	51500	-63.71	20231220	14040	33.12	20240805	1.25	N	417200	500	338 억	1709803	N	N	22	N	N
29	20240925	131251	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18720	340	2	1.85	5406489810	288334	82.89	18690	18930	18500	23850	12870	18380	18753.87	2.53	33995	19233	18806	18273	17846	17313	19020	18060	338	5470	500	12860	10	1	67652659	12665	87.48	7.02	12	0.43	214.00	2668.00	51500	20231220	-63.65	14040	20240805	33.33	50300	-62.78	20240105	14040	33.33	20240805	51500	-63.65	20231220	14040	33.33	20240805	1.25	N	417200	500	338 억	1709803	N	N	22	N	N
30	20240925	121259	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18740	360	2	1.96	4976735580	265386	76.29	18690	18930	18500	23850	12870	18380	18756.19	2.53	29854	19233	18806	18273	17846	17313	19020	18060	338	5470	500	12860	10	1	67652659	12678	87.57	7.02	12	0.39	214.00	2668.00	51500	20231220	-63.61	14040	20240805	33.48	50300	-62.74	20240105	14040	33.48	20240805	51500	-63.61	20231220	14040	33.48	20240805	1.25	N	417200	500	338 억	1709803	N	N	22	N	N
31	20240925	111255	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18840	460	2	2.50	4459247350	237841	68.37	18690	18930	18500	23850	12870	18380	18752.58	2.53	27548	19233	18806	18273	17846	17313	19020	18060	338	5470	500	12860	10	1	67652659	12746	88.04	7.06	12	0.35	214.00	2668.00	51500	20231220	-63.42	14040	20240805	34.19	50300	-62.54	20240105	14040	34.19	20240805	51500	-63.42	20231220	14040	34.19	20240805	1.25	N	417200	500	338 억	1709803	N	N	22	N	N
32	20240925	101252	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18870	490	2	2.67	3652883830	194971	56.05	18690	18930	18500	23850	12870	18380	18739.91	2.53	20760	19233	18806	18273	17846	17313	19020	18060	338	5470	500	12860	10	1	67652659	12766	88.18	7.07	12	0.29	214.00	2668.00	51500	20231220	-63.36	14040	20240805	34.40	50300	-62.49	20240105	14040	34.40	20240805	51500	-63.36	20231220	14040	34.40	20240805	1.25	N	417200	500	338 억	1709803	N	N	22	N	N
33	20240925	091305	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18580	200	2	1.09	1193206720	64071	18.42	18690	18700	18500	23850	12870	18380	18632.56	2.53	2507	19233	18806	18273	17846	17313	19020	18060	338	5470	500	12860	10	1	67652659	12570	86.82	6.96	12	0.09	214.00	2668.00	51500	20231220	-63.92	14040	20240805	32.34	50300	-63.06	20240105	14040	32.34	20240805	51500	-63.92	20231220	14040	32.34	20240805	1.25	N	417200	500	338 억	1709803	N	N	22	N	N
34	20240924	161247	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18380	680	2	3.84	6176706490	338365	136.30	17750	18700	17740	23000	12390	17700	18253.56	2.49	27253	18200	17950	17710	17460	17220	17830	17340	338	5300	500	12390	10	1	67652659	12435	85.89	6.89	12	0.50	214.00	2668.00	51500	20231220	-64.31	14040	20240805	30.91	50300	-63.46	20240105	14040	30.91	20240805	51500	-64.31	20231220	14040	30.91	20240805	1.28	N	417200	500	338 억	1687434	N	N	22	N	N
35	20240924	151250	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18330	630	2	3.56	5899662500	323286	130.23	17750	18700	17740	23000	12390	17700	18249.05	2.49	26502	18200	17950	17710	17460	17220	17830	17340	338	5300	500	12390	10	1	67652659	12401	85.65	6.87	12	0.48	214.00	2668.00	51500	20231220	-64.41	14040	20240805	30.56	50300	-63.56	20240105	14040	30.56	20240805	51500	-64.41	20231220	14040	30.56	20240805	1.28	N	417200	500	338 억	1687434	N	N	0	N	N
36	20240924	141240	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18340	640	2	3.62	5382526560	295039	118.85	17750	18700	17740	23000	12390	17700	18243.44	2.49	18381	18200	17950	17710	17460	17220	17830	17340	338	5300	500	12390	10	1	67652659	12407	85.70	6.87	12	0.44	214.00	2668.00	51500	20231220	-64.39	14040	20240805	30.63	50300	-63.54	20240105	14040	30.63	20240805	51500	-64.39	20231220	14040	30.63	20240805	1.28	N	417200	500	338 억	1687434	N	N	0	N	N
37	20240924	131249	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18280	580	2	3.28	4978425200	272976	109.96	17750	18700	17740	23000	12390	17700	18237.59	2.49	16221	18200	17950	17710	17460	17220	17830	17340	338	5300	500	12390	10	1	67652659	12367	85.42	6.85	12	0.40	214.00	2668.00	51500	20231220	-64.50	14040	20240805	30.20	50300	-63.66	20240105	14040	30.20	20240805	51500	-64.50	20231220	14040	30.20	20240805	1.28	N	417200	500	338 억	1687434	N	N	0	N	N
38	20240924	121243	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18260	560	2	3.16	4674810880	256325	103.25	17750	18700	17740	23000	12390	17700	18237.83	2.49	15082	18200	17950	17710	17460	17220	17830	17340	338	5300	500	12390	10	1	67652659	12353	85.33	6.84	12	0.38	214.00	2668.00	51500	20231220	-64.54	14040	20240805	30.06	50300	-63.70	20240105	14040	30.06	20240805	51500	-64.54	20231220	14040	30.06	20240805	1.28	N	417200	500	338 억	1687434	N	N	0	N	N
39	20240924	111251	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18290	590	2	3.33	4416411000	242161	97.55	17750	18700	17740	23000	12390	17700	18237.50	2.49	9712	18200	17950	17710	17460	17220	17830	17340	338	5300	500	12390	10	1	67652659	12374	85.47	6.86	12	0.36	214.00	2668.00	51500	20231220	-64.49	14040	20240805	30.27	50300	-63.64	20240105	14040	30.27	20240805	51500	-64.49	20231220	14040	30.27	20240805	1.28	N	417200	500	338 억	1687434	N	N	0	N	N
40	20240924	101249	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18260	560	2	3.16	3951367330	216643	87.27	17750	18700	17740	23000	12390	17700	18239.07	2.49	6266	18200	17950	17710	17460	17220	17830	17340	338	5300	500	12390	10	1	67652659	12353	85.33	6.84	12	0.32	214.00	2668.00	51500	20231220	-64.54	14040	20240805	30.06	50300	-63.70	20240105	14040	30.06	20240805	51500	-64.54	20231220	14040	30.06	20240805	1.28	N	417200	500	338 억	1687434	N	N	0	N	N
41	20240924	091252	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17990	290	2	1.64	499532080	27952	11.26	17750	18000	17740	23000	12390	17700	17871.07	2.49	7983	18200	17950	17710	17460	17220	17830	17340	338	5300	500	12390	10	1	67652659	12171	84.07	6.74	12	0.04	214.00	2668.00	51500	20231220	-65.07	14040	20240805	28.13	50300	-64.23	20240105	14040	28.13	20240805	51500	-65.07	20231220	14040	28.13	20240805	1.28	N	417200	500	338 억	1687434	N	N	0	N	N
42	20240923	161243	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17700	120	2	0.68	3162161550	178306	20.31	17860	17960	17470	22850	12310	17580	17734.79	2.48	7733	17980	17780	17550	17350	17120	17880	17450	338	5270	500	12300	10	1	67652659	11975	82.71	6.63	12	0.26	214.00	2668.00	51500	20231220	-65.63	14040	20240805	26.07	50300	-64.81	20240105	14040	26.07	20240805	51500	-65.63	20231220	14040	26.07	20240805	1.26	N	417200	500	338 억	1674687	N	N	3	N	N
43	20240923	151247	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17720	140	2	0.80	2958078290	166787	19.00	17860	17960	17470	22850	12310	17580	17735.70	2.48	4758	17980	17780	17550	17350	17120	17880	17450	338	5270	500	12300	10	1	67652659	11988	82.80	6.64	12	0.25	214.00	2668.00	51500	20231220	-65.59	14040	20240805	26.21	50300	-64.77	20240105	14040	26.21	20240805	51500	-65.59	20231220	14040	26.21	20240805	1.26	N	417200	500	338 억	1674687	N	N	3	N	N
44	20240923	141254	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17800	220	2	1.25	2641458300	148934	16.97	17860	17960	17470	22850	12310	17580	17735.81	2.48	1930	17980	17780	17550	17350	17120	17880	17450	338	5270	500	12300	10	1	67652659	12042	83.18	6.67	12	0.22	214.00	2668.00	51500	20231220	-65.44	14040	20240805	26.78	50300	-64.61	20240105	14040	26.78	20240805	51500	-65.44	20231220	14040	26.78	20240805	1.26	N	417200	500	338 억	1674687	N	N	3	N	N
45	20240923	131249	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17780	200	2	1.14	2348176790	132429	15.09	17860	17960	17470	22850	12310	17580	17731.64	2.48	-2745	17980	17780	17550	17350	17120	17880	17450	338	5270	500	12300	10	1	67652659	12029	83.08	6.66	12	0.20	214.00	2668.00	51500	20231220	-65.48	14040	20240805	26.64	50300	-64.65	20240105	14040	26.64	20240805	51500	-65.48	20231220	14040	26.64	20240805	1.26	N	417200	500	338 억	1674687	N	N	3	N	N
46	20240923	121250	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17710	130	2	0.74	2169140040	122359	13.94	17860	17960	17470	22850	12310	17580	17727.72	2.48	-6844	17980	17780	17550	17350	17120	17880	17450	338	5270	500	12300	10	1	67652659	11981	82.76	6.64	12	0.18	214.00	2668.00	51500	20231220	-65.61	14040	20240805	26.14	50300	-64.79	20240105	14040	26.14	20240805	51500	-65.61	20231220	14040	26.14	20240805	1.26	N	417200	500	338 억	1674687	N	N	3	N	N
47	20240923	111248	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17780	200	2	1.14	1844136920	104035	11.85	17860	17960	17470	22850	12310	17580	17726.18	2.48	-442	17980	17780	17550	17350	17120	17880	17450	338	5270	500	12300	10	1	67652659	12029	83.08	6.66	12	0.15	214.00	2668.00	51500	20231220	-65.48	14040	20240805	26.64	50300	-64.65	20240105	14040	26.64	20240805	51500	-65.48	20231220	14040	26.64	20240805	1.26	N	417200	500	338 억	1674687	N	N	3	N	N
48	20240923	101247	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17820	240	2	1.37	1421609350	80312	9.15	17860	17960	17470	22850	12310	17580	17701.14	2.48	-4945	17980	17780	17550	17350	17120	17880	17450	338	5270	500	12300	10	1	67652659	12056	83.27	6.68	12	0.12	214.00	2668.00	51500	20231220	-65.40	14040	20240805	26.92	50300	-64.57	20240105	14040	26.92	20240805	51500	-65.40	20231220	14040	26.92	20240805	1.26	N	417200	500	338 억	1674687	N	N	3	N	N
49	20240923	091248	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17690	110	2	0.63	476177300	26956	3.07	17860	17960	17470	22850	12310	17580	17665.11	2.48	-11261	17980	17780	17550	17350	17120	17880	17450	338	5270	500	12300	10	1	67652659	11968	82.66	6.63	12	0.04	214.00	2668.00	51500	20231220	-65.65	14040	20240805	26.00	50300	-64.83	20240105	14040	26.00	20240805	51500	-65.65	20231220	14040	26.00	20240805	1.26	N	417200	500	338 억	1674687	N	N	3	N	N
50	20240913	161143	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17240	20	2	0.12	2395188750	139240	53.63	17300	17330	17050	22350	12060	17220	17201.82	2.39	-10385	17613	17416	17133	16936	16653	17515	17035	338	5130	500	12050	10	1	67652659	11663	80.56	6.46	12	0.21	214.00	2668.00	51500	20231220	-66.52	14040	20240805	22.79	50300	-65.73	20240105	14040	22.79	20240805	51500	-66.52	20231220	14040	22.79	20240805	1.28	N	417200	500	338 억	1619479	N	N	73	N	N
51	20240913	151155	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17230	10	2	0.06	2211998020	128612	49.53	17300	17330	17050	22350	12060	17220	17199.00	2.39	-13497	17613	17416	17133	16936	16653	17515	17035	338	5130	500	12050	10	1	67652659	11657	80.51	6.46	12	0.19	214.00	2668.00	51500	20231220	-66.54	14040	20240805	22.72	50300	-65.75	20240105	14040	22.72	20240805	51500	-66.54	20231220	14040	22.72	20240805	1.28	N	417200	500	338 억	1619479	N	N	111	N	N
52	20240913	141154	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17190	-30	5	-0.17	1845632210	107354	41.35	17300	17330	17050	22350	12060	17220	17192.02	2.39	-16665	17613	17416	17133	16936	16653	17515	17035	338	5130	500	12050	10	1	67652659	11629	80.33	6.44	12	0.16	214.00	2668.00	51500	20231220	-66.62	14040	20240805	22.44	50300	-65.83	20240105	14040	22.44	20240805	51500	-66.62	20231220	14040	22.44	20240805	1.28	N	417200	500	338 억	1619479	N	N	111	N	N
53	20240913	131149	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17160	-60	5	-0.35	1649139750	95895	36.93	17300	17330	17050	22350	12060	17220	17197.35	2.39	-15848	17613	17416	17133	16936	16653	17515	17035	338	5130	500	12050	10	1	67652659	11609	80.19	6.43	12	0.14	214.00	2668.00	51500	20231220	-66.68	14040	20240805	22.22	50300	-65.88	20240105	14040	22.22	20240805	51500	-66.68	20231220	14040	22.22	20240805	1.28	N	417200	500	338 억	1619479	N	N	111	N	N
54	20240913	121151	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17180	-40	5	-0.23	1491172650	86704	33.39	17300	17330	17050	22350	12060	17220	17198.43	2.39	-15463	17613	17416	17133	16936	16653	17515	17035	338	5130	500	12050	10	1	67652659	11623	80.28	6.44	12	0.13	214.00	2668.00	51500	20231220	-66.64	14040	20240805	22.36	50300	-65.84	20240105	14040	22.36	20240805	51500	-66.64	20231220	14040	22.36	20240805	1.28	N	417200	500	338 억	1619479	N	N	111	N	N
55	20240913	111155	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17220	0	3	0.00	1212915890	70516	27.16	17300	17330	17050	22350	12060	17220	17200.58	2.39	-12901	17613	17416	17133	16936	16653	17515	17035	338	5130	500	12050	10	1	67652659	11650	80.47	6.45	12	0.10	214.00	2668.00	51500	20231220	-66.56	14040	20240805	22.65	50300	-65.77	20240105	14040	22.65	20240805	51500	-66.56	20231220	14040	22.65	20240805	1.28	N	417200	500	338 억	1619479	N	N	111	N	N
56	20240913	101156	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17260	40	2	0.23	972218150	56508	21.76	17300	17330	17050	22350	12060	17220	17204.96	2.39	-10945	17613	17416	17133	16936	16653	17515	17035	338	5130	500	12050	10	1	67652659	11677	80.65	6.47	12	0.08	214.00	2668.00	51500	20231220	-66.49	14040	20240805	22.93	50300	-65.69	20240105	14040	22.93	20240805	51500	-66.49	20231220	14040	22.93	20240805	1.28	N	417200	500	338 억	1619479	N	N	111	N	N
57	20240913	091159	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17170	-50	5	-0.29	374237200	21731	8.37	17300	17330	17100	22350	12060	17220	17221.35	2.39	-13238	17613	17416	17133	16936	16653	17515	17035	338	5130	500	12050	10	1	67652659	11616	80.23	6.44	12	0.03	214.00	2668.00	51500	20231220	-66.66	14040	20240805	22.29	50300	-65.86	20240105	14040	22.29	20240805	51500	-66.66	20231220	14040	22.29	20240805	1.28	N	417200	500	338 억	1619479	N	N	111	N	N
58	20240912	161134	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17220	630	2	3.80	4409751830	256807	177.43	16990	17330	16850	21550	11620	16590	17171.69	2.27	96685	17090	16840	16640	16390	16190	16965	16515	338	4960	500	11610	10	1	67652659	11650	80.47	6.45	12	0.38	214.00	2668.00	51500	20231220	-66.56	14040	20240805	22.65	50300	-65.77	20240105	14040	22.65	20240805	51500	-66.56	20231220	14040	22.65	20240805	1.28	N	417200	500	338 억	1535134	N	N	111	N	N
59	20240912	151149	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17290	700	2	4.22	3719472380	216739	149.75	16990	17330	16850	21550	11620	16590	17161.38	2.27	98959	17090	16840	16640	16390	16190	16965	16515	338	4960	500	11610	10	1	67652659	11697	80.79	6.48	12	0.32	214.00	2668.00	51500	20231220	-66.43	14040	20240805	23.15	50300	-65.63	20240105	14040	23.15	20240805	51500	-66.43	20231220	14040	23.15	20240805	1.28	N	417200	500	338 억	1535134	N	N	1196	N	N
60	20240912	141156	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17220	630	2	3.80	3013487110	175870	121.51	16990	17240	16850	21550	11620	16590	17135.11	2.27	76701	17090	16840	16640	16390	16190	16965	16515	338	4960	500	11610	10	1	67652659	11650	80.47	6.45	12	0.26	214.00	2668.00	51500	20231220	-66.56	14040	20240805	22.65	50300	-65.77	20240105	14040	22.65	20240805	51500	-66.56	20231220	14040	22.65	20240805	1.28	N	417200	500	338 억	1535134	N	N	1196	N	N
61	20240912	131143	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17170	580	2	3.50	2694443170	157319	108.70	16990	17240	16850	21550	11620	16590	17127.66	2.27	69186	17090	16840	16640	16390	16190	16965	16515	338	4960	500	11610	10	1	67652659	11616	80.23	6.44	12	0.23	214.00	2668.00	51500	20231220	-66.66	14040	20240805	22.29	50300	-65.86	20240105	14040	22.29	20240805	51500	-66.66	20231220	14040	22.29	20240805	1.28	N	417200	500	338 억	1535134	N	N	1196	N	N
62	20240912	121142	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17160	570	2	3.44	2517469980	147014	101.58	16990	17240	16850	21550	11620	16590	17124.44	2.27	66297	17090	16840	16640	16390	16190	16965	16515	338	4960	500	11610	10	1	67652659	11609	80.19	6.43	12	0.22	214.00	2668.00	51500	20231220	-66.68	14040	20240805	22.22	50300	-65.88	20240105	14040	22.22	20240805	51500	-66.68	20231220	14040	22.22	20240805	1.28	N	417200	500	338 억	1535134	N	N	1196	N	N
63	20240912	111141	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17090	500	2	3.01	2121809510	123958	85.65	16990	17240	16850	21550	11620	16590	17117.67	2.27	51184	17090	16840	16640	16390	16190	16965	16515	338	4960	500	11610	10	1	67652659	11562	79.86	6.41	12	0.18	214.00	2668.00	51500	20231220	-66.82	14040	20240805	21.72	50300	-66.02	20240105	14040	21.72	20240805	51500	-66.82	20231220	14040	21.72	20240805	1.28	N	417200	500	338 억	1535134	N	N	1196	N	N
64	20240912	101144	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17100	510	2	3.07	1784683900	104254	72.03	16990	17240	16850	21550	11620	16590	17119.21	2.27	42707	17090	16840	16640	16390	16190	16965	16515	338	4960	500	11610	10	1	67652659	11569	79.91	6.41	12	0.15	214.00	2668.00	51500	20231220	-66.80	14040	20240805	21.79	50300	-66.00	20240105	14040	21.79	20240805	51500	-66.80	20231220	14040	21.79	20240805	1.28	N	417200	500	338 억	1535134	N	N	1196	N	N
65	20240912	091145	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17180	590	2	3.56	660821660	38780	26.79	16990	17190	16850	21550	11620	16590	17041.64	2.27	22422	17090	16840	16640	16390	16190	16965	16515	338	4960	500	11610	10	1	67652659	11623	80.28	6.44	12	0.06	214.00	2668.00	51500	20231220	-66.64	14040	20240805	22.36	50300	-65.84	20240105	14040	22.36	20240805	51500	-66.64	20231220	14040	22.36	20240805	1.28	N	417200	500	338 억	1535134	N	N	1196	N	N
66	20240911	161121	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16590	160	2	0.97	2387633220	142915	77.92	16440	16890	16440	21350	11510	16430	16707.13	2.21	35337	17463	16946	16673	16156	15883	16810	16020	338	4920	500	11500	10	1	67652659	11224	77.52	6.22	12	0.21	214.00	2668.00	51500	20231220	-67.79	14040	20240805	18.16	50300	-67.02	20240105	14040	18.16	20240805	51500	-67.79	20231220	14040	18.16	20240805	1.31	N	417200	500	338 억	1492000	N	N	1196	N	N
67	20240911	151127	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16670	240	2	1.46	2253031450	134815	73.50	16440	16890	16440	21350	11510	16430	16712.03	2.21	32354	17463	16946	16673	16156	15883	16810	16020	338	4920	500	11500	10	1	67652659	11278	77.90	6.25	12	0.20	214.00	2668.00	51500	20231220	-67.63	14040	20240805	18.73	50300	-66.86	20240105	14040	18.73	20240805	51500	-67.63	20231220	14040	18.73	20240805	1.31	N	417200	500	338 억	1492000	N	N	2135	N	N
68	20240911	141130	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16670	240	2	1.46	1839766640	109935	59.94	16440	16890	16440	21350	11510	16430	16735.05	2.21	26460	17463	16946	16673	16156	15883	16810	16020	338	4920	500	11500	10	1	67652659	11278	77.90	6.25	12	0.16	214.00	2668.00	51500	20231220	-67.63	14040	20240805	18.73	50300	-66.86	20240105	14040	18.73	20240805	51500	-67.63	20231220	14040	18.73	20240805	1.31	N	417200	500	338 억	1492000	N	N	2135	N	N
69	20240911	131125	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16760	330	2	2.01	1563583220	93398	50.92	16440	16890	16440	21350	11510	16430	16741.09	2.21	29086	17463	16946	16673	16156	15883	16810	16020	338	4920	500	11500	10	1	67652659	11339	78.32	6.28	12	0.14	214.00	2668.00	51500	20231220	-67.46	14040	20240805	19.37	50300	-66.68	20240105	14040	19.37	20240805	51500	-67.46	20231220	14040	19.37	20240805	1.31	N	417200	500	338 억	1492000	N	N	2135	N	N
70	20240911	121129	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16710	280	2	1.70	1369392610	81762	44.58	16440	16890	16440	21350	11510	16430	16748.54	2.21	30261	17463	16946	16673	16156	15883	16810	16020	338	4920	500	11500	10	1	67652659	11305	78.08	6.26	12	0.12	214.00	2668.00	51500	20231220	-67.55	14040	20240805	19.02	50300	-66.78	20240105	14040	19.02	20240805	51500	-67.55	20231220	14040	19.02	20240805	1.31	N	417200	500	338 억	1492000	N	N	2135	N	N
71	20240911	111119	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16660	230	2	1.40	1003007310	59948	32.68	16440	16890	16440	21350	11510	16430	16731.31	2.21	20964	17463	16946	16673	16156	15883	16810	16020	338	4920	500	11500	10	1	67652659	11271	77.85	6.24	12	0.09	214.00	2668.00	51500	20231220	-67.65	14040	20240805	18.66	50300	-66.88	20240105	14040	18.66	20240805	51500	-67.65	20231220	14040	18.66	20240805	1.31	N	417200	500	338 억	1492000	N	N	2135	N	N
72	20240911	101113	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16800	370	2	2.25	707455230	42216	23.02	16440	16890	16440	21350	11510	16430	16758.02	2.21	21197	17463	16946	16673	16156	15883	16810	16020	338	4920	500	11500	10	1	67652659	11366	78.50	6.30	12	0.06	214.00	2668.00	51500	20231220	-67.38	14040	20240805	19.66	50300	-66.60	20240105	14040	19.66	20240805	51500	-67.38	20231220	14040	19.66	20240805	1.31	N	417200	500	338 억	1492000	N	N	2135	N	N
73	20240911	091132	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16800	370	2	2.25	331086660	19765	10.78	16440	16890	16440	21350	11510	16430	16751.22	2.21	9921	17463	16946	16673	16156	15883	16810	16020	338	4920	500	11500	10	1	67652659	11366	78.50	6.30	12	0.03	214.00	2668.00	51500	20231220	-67.38	14040	20240805	19.66	50300	-66.60	20240105	14040	19.66	20240805	51500	-67.38	20231220	14040	19.66	20240805	1.31	N	417200	500	338 억	1492000	N	N	2135	N	N
74	20240910	161117	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16430	-490	5	-2.90	3024257310	180546	101.71	16750	17190	16400	21950	11850	16920	16753.59	2.24	-43312	17706	17312	16666	16272	15626	17510	16470	338	5030	500	11840	10	1	67652659	11115	76.78	6.16	12	0.27	214.00	2668.00	51500	20231220	-68.10	14040	20240805	17.02	50300	-67.34	20240105	14040	17.02	20240805	51500	-68.10	20231220	14040	17.02	20240805	1.33	N	417200	500	338 억	1514533	N	N	2135	N	N
75	20240910	151130	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16460	-460	5	-2.72	2826262530	168512	94.93	16750	17190	16400	21950	11850	16920	16771.88	2.24	-41978	17706	17312	16666	16272	15626	17510	16470	338	5030	500	11840	10	1	67652659	11136	76.92	6.17	12	0.25	214.00	2668.00	51500	20231220	-68.04	14040	20240805	17.24	50300	-67.28	20240105	14040	17.24	20240805	51500	-68.04	20231220	14040	17.24	20240805	1.33	N	417200	500	338 억	1514533	N	N	0	N	N
76	20240910	141120	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16620	-300	5	-1.77	2333157490	138723	78.15	16750	17190	16590	21950	11850	16920	16818.82	2.24	-35346	17706	17312	16666	16272	15626	17510	16470	338	5030	500	11840	10	1	67652659	11244	77.66	6.23	12	0.21	214.00	2668.00	51500	20231220	-67.73	14040	20240805	18.38	50300	-66.96	20240105	14040	18.38	20240805	51500	-67.73	20231220	14040	18.38	20240805	1.33	N	417200	500	338 억	1514533	N	N	0	N	N
77	20240910	131123	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16720	-200	5	-1.18	2036914330	120947	68.13	16750	17190	16690	21950	11850	16920	16841.38	2.24	-30185	17706	17312	16666	16272	15626	17510	16470	338	5030	500	11840	10	1	67652659	11312	78.13	6.27	12	0.18	214.00	2668.00	51500	20231220	-67.53	14040	20240805	19.09	50300	-66.76	20240105	14040	19.09	20240805	51500	-67.53	20231220	14040	19.09	20240805	1.33	N	417200	500	338 억	1514533	N	N	0	N	N
78	20240910	121120	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16710	-210	5	-1.24	1814240770	107627	60.63	16750	17190	16700	21950	11850	16920	16856.74	2.24	-28665	17706	17312	16666	16272	15626	17510	16470	338	5030	500	11840	10	1	67652659	11305	78.08	6.26	12	0.16	214.00	2668.00	51500	20231220	-67.55	14040	20240805	19.02	50300	-66.78	20240105	14040	19.02	20240805	51500	-67.55	20231220	14040	19.02	20240805	1.33	N	417200	500	338 억	1514533	N	N	0	N	N
79	20240910	111118	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16820	-100	5	-0.59	1404080690	83156	46.84	16750	17190	16710	21950	11850	16920	16884.90	2.24	-13325	17706	17312	16666	16272	15626	17510	16470	338	5030	500	11840	10	1	67652659	11379	78.60	6.30	12	0.12	214.00	2668.00	51500	20231220	-67.34	14040	20240805	19.80	50300	-66.56	20240105	14040	19.80	20240805	51500	-67.34	20231220	14040	19.80	20240805	1.33	N	417200	500	338 억	1514533	N	N	0	N	N
80	20240910	101122	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16920	0	3	0.00	1176867290	69727	39.28	16750	17190	16710	21950	11850	16920	16878.21	2.24	-10193	17706	17312	16666	16272	15626	17510	16470	338	5030	500	11840	10	1	67652659	11447	79.07	6.34	12	0.10	214.00	2668.00	51500	20231220	-67.15	14040	20240805	20.51	50300	-66.36	20240105	14040	20.51	20240805	51500	-67.15	20231220	14040	20.51	20240805	1.33	N	417200	500	338 억	1514533	N	N	0	N	N
81	20240910	091119	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16870	-50	5	-0.30	529653400	31380	17.68	16750	17190	16750	21950	11850	16920	16878.69	2.24	-5883	17706	17312	16666	16272	15626	17510	16470	338	5030	500	11840	10	1	67652659	11413	78.83	6.32	12	0.05	214.00	2668.00	51500	20231220	-67.24	14040	20240805	20.16	50300	-66.46	20240105	14040	20.16	20240805	51500	-67.24	20231220	14040	20.16	20240805	1.33	N	417200	500	338 억	1514533	N	N	0	N	N
82	20240909	161057	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16920	260	2	1.56	2936739120	176006	53.48	16100	17060	16020	21650	11670	16660	16685.33	2.17	70449	17913	17286	16973	16346	16033	17130	16190	338	4990	500	11660	10	1	67652659	11447	79.07	6.34	12	0.26	214.00	2668.00	51500	20231220	-67.15	14040	20240805	20.51	50300	-66.36	20240105	14040	20.51	20240805	51500	-67.15	20231220	14040	20.51	20240805	1.36	N	417200	500	338 억	1470845	N	N	60	N	N
83	20240909	151111	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16950	290	2	1.74	2779578140	166732	50.66	16100	17060	16020	21650	11670	16660	16670.93	2.17	66455	17913	17286	16973	16346	16033	17130	16190	338	4990	500	11660	10	1	67652659	11467	79.21	6.35	12	0.25	214.00	2668.00	51500	20231220	-67.09	14040	20240805	20.73	50300	-66.30	20240105	14040	20.73	20240805	51500	-67.09	20231220	14040	20.73	20240805	1.36	N	417200	500	338 억	1470845	N	N	60	N	N
84	20240909	141110	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16900	240	2	1.44	2216288850	133505	40.57	16100	16930	16020	21650	11670	16660	16600.79	2.17	46877	17913	17286	16973	16346	16033	17130	16190	338	4990	500	11660	10	1	67652659	11433	78.97	6.33	12	0.20	214.00	2668.00	51500	20231220	-67.18	14040	20240805	20.37	50300	-66.40	20240105	14040	20.37	20240805	51500	-67.18	20231220	14040	20.37	20240805	1.36	N	417200	500	338 억	1470845	N	N	60	N	N
85	20240909	131108	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16900	240	2	1.44	2008639900	121217	36.83	16100	16900	16020	21650	11670	16660	16570.61	2.17	41212	17913	17286	16973	16346	16033	17130	16190	338	4990	500	11660	10	1	67652659	11433	78.97	6.33	12	0.18	214.00	2668.00	51500	20231220	-67.18	14040	20240805	20.37	50300	-66.40	20240105	14040	20.37	20240805	51500	-67.18	20231220	14040	20.37	20240805	1.36	N	417200	500	338 억	1470845	N	N	60	N	N
86	20240909	121102	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16870	210	2	1.26	1799952290	108839	33.07	16100	16880	16020	21650	11670	16660	16537.75	2.17	36762	17913	17286	16973	16346	16033	17130	16190	338	4990	500	11660	10	1	67652659	11413	78.83	6.32	12	0.16	214.00	2668.00	51500	20231220	-67.24	14040	20240805	20.16	50300	-66.46	20240105	14040	20.16	20240805	51500	-67.24	20231220	14040	20.16	20240805	1.36	N	417200	500	338 억	1470845	N	N	60	N	N
87	20240909	111104	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16790	130	2	0.78	1573690500	95393	28.99	16100	16850	16020	21650	11670	16660	16496.92	2.17	31441	17913	17286	16973	16346	16033	17130	16190	338	4990	500	11660	10	1	67652659	11359	78.46	6.29	12	0.14	214.00	2668.00	51500	20231220	-67.40	14040	20240805	19.59	50300	-66.62	20240105	14040	19.59	20240805	51500	-67.40	20231220	14040	19.59	20240805	1.36	N	417200	500	338 억	1470845	N	N	60	N	N
88	20240909	101105	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16720	60	2	0.36	1207515770	73532	22.34	16100	16770	16020	21650	11670	16660	16421.64	2.17	23982	17913	17286	16973	16346	16033	17130	16190	338	4990	500	11660	10	1	67652659	11312	78.13	6.27	12	0.11	214.00	2668.00	51500	20231220	-67.53	14040	20240805	19.09	50300	-66.76	20240105	14040	19.09	20240805	51500	-67.53	20231220	14040	19.09	20240805	1.36	N	417200	500	338 억	1470845	N	N	60	N	N
89	20240909	091059	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16360	-300	5	-1.80	556362380	34284	10.42	16100	16480	16020	21650	11670	16660	16228.05	2.17	10913	17913	17286	16973	16346	16033	17130	16190	338	4990	500	11660	10	1	67652659	11068	76.45	6.13	12	0.05	214.00	2668.00	51500	20231220	-68.23	14040	20240805	16.52	50300	-67.48	20240105	14040	16.52	20240805	51500	-68.23	20231220	14040	16.52	20240805	1.36	N	417200	500	338 억	1470845	N	N	60	N	N
90	20240906	161045	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16660	-890	5	-5.07	5524701410	327009	93.17	17400	17600	16660	22800	12290	17550	16895.02	2.32	-76808	18823	18186	17763	17126	16703	18505	17445	338	5250	500	12280	10	1	67652659	11271	77.85	6.24	12	0.48	214.00	2668.00	51500	20231220	-67.65	14040	20240805	18.66	50300	-66.88	20240105	14040	18.66	20240805	51500	-67.65	20231220	14040	18.66	20240805	1.41	N	417200	500	338 억	1566344	N	N	60	N	N
91	20240906	151103	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16700	-850	5	-4.84	5058605140	299051	85.20	17400	17600	16660	22800	12290	17550	16915.05	2.32	-74294	18823	18186	17763	17126	16703	18505	17445	338	5250	500	12280	10	1	67652659	11298	78.04	6.26	12	0.44	214.00	2668.00	51500	20231220	-67.57	14040	20240805	18.95	50300	-66.80	20240105	14040	18.95	20240805	51500	-67.57	20231220	14040	18.95	20240805	1.41	N	417200	500	338 억	1566344	N	N	1	N	N
92	20240906	141112	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16770	-780	5	-4.44	4276585440	252244	71.87	17400	17600	16690	22800	12290	17550	16953.63	2.32	-66269	18823	18186	17763	17126	16703	18505	17445	338	5250	500	12280	10	1	67652659	11345	78.36	6.29	12	0.37	214.00	2668.00	51500	20231220	-67.44	14040	20240805	19.44	50300	-66.66	20240105	14040	19.44	20240805	51500	-67.44	20231220	14040	19.44	20240805	1.41	N	417200	500	338 억	1566344	N	N	1	N	N
93	20240906	131104	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16750	-800	5	-4.56	3967851100	233852	66.63	17400	17600	16690	22800	12290	17550	16966.80	2.32	-62879	18823	18186	17763	17126	16703	18505	17445	338	5250	500	12280	10	1	67652659	11332	78.27	6.28	12	0.35	214.00	2668.00	51500	20231220	-67.48	14040	20240805	19.30	50300	-66.70	20240105	14040	19.30	20240805	51500	-67.48	20231220	14040	19.30	20240805	1.41	N	417200	500	338 억	1566344	N	N	1	N	N
94	20240906	121105	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16840	-710	5	-4.05	3577025950	210612	60.00	17400	17600	16690	22800	12290	17550	16983.35	2.32	-56266	18823	18186	17763	17126	16703	18505	17445	338	5250	500	12280	10	1	67652659	11393	78.69	6.31	12	0.31	214.00	2668.00	51500	20231220	-67.30	14040	20240805	19.94	50300	-66.52	20240105	14040	19.94	20240805	51500	-67.30	20231220	14040	19.94	20240805	1.41	N	417200	500	338 억	1566344	N	N	1	N	N
95	20240906	111105	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16920	-630	5	-3.59	3112094360	182997	52.14	17400	17600	16690	22800	12290	17550	17005.59	2.32	-45841	18823	18186	17763	17126	16703	18505	17445	338	5250	500	12280	10	1	67652659	11447	79.07	6.34	12	0.27	214.00	2668.00	51500	20231220	-67.15	14040	20240805	20.51	50300	-66.36	20240105	14040	20.51	20240805	51500	-67.15	20231220	14040	20.51	20240805	1.41	N	417200	500	338 억	1566344	N	N	1	N	N
96	20240906	101059	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	16740	-810	5	-4.62	2515629120	147647	42.07	17400	17600	16690	22800	12290	17550	17037.35	2.32	-50696	18823	18186	17763	17126	16703	18505	17445	338	5250	500	12280	10	1	67652659	11325	78.22	6.27	12	0.22	214.00	2668.00	51500	20231220	-67.50	14040	20240805	19.23	50300	-66.72	20240105	14040	19.23	20240805	51500	-67.50	20231220	14040	19.23	20240805	1.41	N	417200	500	338 억	1566344	N	N	1	N	N
97	20240906	091103	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17250	-300	5	-1.71	486146500	27996	7.98	17400	17600	17200	22800	12290	17550	17363.35	2.32	-13731	18823	18186	17763	17126	16703	18505	17445	338	5250	500	12280	10	1	67652659	11670	80.61	6.47	12	0.04	214.00	2668.00	51500	20231220	-66.50	14040	20240805	22.86	50300	-65.71	20240105	14040	22.86	20240805	51500	-66.50	20231220	14040	22.86	20240805	1.41	N	417200	500	338 억	1566344	N	N	1	N	N
98	20240905	161042	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17550	170	2	0.98	6075344650	341641	93.60	17470	18400	17340	22550	12170	17380	17784.20	2.29	39989	18326	17852	17576	17102	16826	17715	16965	338	5170	500	12160	10	1	67652659	11873	82.01	6.58	12	0.50	214.00	2668.00	51500	20231220	-65.92	14040	20240805	25.00	50300	-65.11	20240105	14040	25.00	20240805	51500	-65.92	20231220	14040	25.00	20240805	1.42	N	417200	500	338 억	1548576	N	N	1	N	N
99	20240905	151102	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17610	230	2	1.32	5715333830	321142	87.99	17470	18400	17340	22550	12170	17380	17797.43	2.29	36926	18326	17852	17576	17102	16826	17715	16965	338	5170	500	12160	10	1	67652659	11914	82.29	6.60	12	0.47	214.00	2668.00	51500	20231220	-65.81	14040	20240805	25.43	50300	-64.99	20240105	14040	25.43	20240805	51500	-65.81	20231220	14040	25.43	20240805	1.42	N	417200	500	338 억	1548576	N	N	804	N	N
100	20240905	141057	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17420	40	2	0.23	5165684310	289763	79.39	17470	18400	17340	22550	12170	17380	17827.89	2.29	29719	18326	17852	17576	17102	16826	17715	16965	338	5170	500	12160	10	1	67652659	11785	81.40	6.53	12	0.43	214.00	2668.00	51500	20231220	-66.17	14040	20240805	24.07	50300	-65.37	20240105	14040	24.07	20240805	51500	-66.17	20231220	14040	24.07	20240805	1.42	N	417200	500	338 억	1548576	N	N	804	N	N
101	20240905	131056	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17440	60	2	0.35	4487054170	250859	68.73	17470	18400	17430	22550	12170	17380	17887.57	2.29	32980	18326	17852	17576	17102	16826	17715	16965	338	5170	500	12160	10	1	67652659	11799	81.50	6.54	12	0.37	214.00	2668.00	51500	20231220	-66.14	14040	20240805	24.22	50300	-65.33	20240105	14040	24.22	20240805	51500	-66.14	20231220	14040	24.22	20240805	1.42	N	417200	500	338 억	1548576	N	N	804	N	N
102	20240905	121057	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17610	230	2	1.32	3729585620	207644	56.89	17470	18400	17470	22550	12170	17380	17962.56	2.29	29687	18326	17852	17576	17102	16826	17715	16965	338	5170	500	12160	10	1	67652659	11914	82.29	6.60	12	0.31	214.00	2668.00	51500	20231220	-65.81	14040	20240805	25.43	50300	-64.99	20240105	14040	25.43	20240805	51500	-65.81	20231220	14040	25.43	20240805	1.42	N	417200	500	338 억	1548576	N	N	804	N	N
103	20240905	111052	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17670	290	2	1.67	3243224480	180067	49.34	17470	18400	17470	22550	12170	17380	18012.61	2.29	29107	18326	17852	17576	17102	16826	17715	16965	338	5170	500	12160	10	1	67652659	11954	82.57	6.62	12	0.27	214.00	2668.00	51500	20231220	-65.69	14040	20240805	25.85	50300	-64.87	20240105	14040	25.85	20240805	51500	-65.69	20231220	14040	25.85	20240805	1.42	N	417200	500	338 억	1548576	N	N	804	N	N
104	20240905	101055	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17930	550	2	3.16	2676257920	148230	40.61	17470	18400	17470	22550	12170	17380	18056.59	2.29	37778	18326	17852	17576	17102	16826	17715	16965	338	5170	500	12160	10	1	67652659	12130	83.79	6.72	12	0.22	214.00	2668.00	51500	20231220	-65.18	14040	20240805	27.71	50300	-64.35	20240105	14040	27.71	20240805	51500	-65.18	20231220	14040	27.71	20240805	1.42	N	417200	500	338 억	1548576	N	N	804	N	N
105	20240905	091100	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17680	300	2	1.73	356620300	20176	5.53	17470	17770	17470	22550	12170	17380	17681.45	2.29	5428	18326	17852	17576	17102	16826	17715	16965	338	5170	500	12160	10	1	67652659	11961	82.62	6.63	12	0.03	214.00	2668.00	51500	20231220	-65.67	14040	20240805	25.93	50300	-64.85	20240105	14040	25.93	20240805	51500	-65.67	20231220	14040	25.93	20240805	1.42	N	417200	500	338 억	1548576	N	N	804	N	N
106	20240904	161033	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17380	-900	5	-4.92	6222819140	352906	67.42	17640	18050	17300	23750	12800	18280	17634.45	2.24	26974	19560	18920	18510	17870	17460	18715	17665	338	5470	500	12790	10	1	67652659	11758	81.21	6.51	12	0.52	214.00	2668.00	51500	20231220	-66.25	14040	20240805	23.79	50300	-65.45	20240105	14040	23.79	20240805	51500	-66.25	20231220	14040	23.79	20240805	1.34	N	417200	500	338 억	1516759	N	N	804	N	N
107	20240904	151043	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17530	-750	5	-4.10	5549468200	314252	60.04	17640	18050	17300	23750	12800	18280	17659.29	2.24	17108	19560	18920	18510	17870	17460	18715	17665	338	5470	500	12790	10	1	67652659	11860	81.92	6.57	12	0.46	214.00	2668.00	51500	20231220	-65.96	14040	20240805	24.86	50300	-65.15	20240105	14040	24.86	20240805	51500	-65.96	20231220	14040	24.86	20240805	1.34	N	417200	500	338 억	1516759	N	N	325	N	N
108	20240904	141047	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17450	-830	5	-4.54	4854124180	274449	52.43	17640	18050	17300	23750	12800	18280	17686.80	2.24	5587	19560	18920	18510	17870	17460	18715	17665	338	5470	500	12790	10	1	67652659	11805	81.54	6.54	12	0.41	214.00	2668.00	51500	20231220	-66.12	14040	20240805	24.29	50300	-65.31	20240105	14040	24.29	20240805	51500	-66.12	20231220	14040	24.29	20240805	1.34	N	417200	500	338 억	1516759	N	N	325	N	N
109	20240904	131043	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17600	-680	5	-3.72	4068986430	229664	43.88	17640	18050	17300	23750	12800	18280	17717.13	2.24	-881	19560	18920	18510	17870	17460	18715	17665	338	5470	500	12790	10	1	67652659	11907	82.24	6.60	12	0.34	214.00	2668.00	51500	20231220	-65.83	14040	20240805	25.36	50300	-65.01	20240105	14040	25.36	20240805	51500	-65.83	20231220	14040	25.36	20240805	1.34	N	417200	500	338 억	1516759	N	N	325	N	N
110	20240904	121041	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17660	-620	5	-3.39	3339351550	188098	35.94	17640	18050	17300	23750	12800	18280	17753.25	2.24	5552	19560	18920	18510	17870	17460	18715	17665	338	5470	500	12790	10	1	67652659	11947	82.52	6.62	12	0.28	214.00	2668.00	51500	20231220	-65.71	14040	20240805	25.78	50300	-64.89	20240105	14040	25.78	20240805	51500	-65.71	20231220	14040	25.78	20240805	1.34	N	417200	500	338 억	1516759	N	N	325	N	N
111	20240904	111037	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17680	-600	5	-3.28	3007772520	169338	32.35	17640	18050	17300	23750	12800	18280	17761.94	2.24	12633	19560	18920	18510	17870	17460	18715	17665	338	5470	500	12790	10	1	67652659	11961	82.62	6.63	12	0.25	214.00	2668.00	51500	20231220	-65.67	14040	20240805	25.93	50300	-64.85	20240105	14040	25.93	20240805	51500	-65.67	20231220	14040	25.93	20240805	1.34	N	417200	500	338 억	1516759	N	N	325	N	N
112	20240904	101038	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18000	-280	5	-1.53	2393691460	134794	25.75	17640	18050	17300	23750	12800	18280	17758.14	2.24	22430	19560	18920	18510	17870	17460	18715	17665	338	5470	500	12790	10	1	67652659	12177	84.11	6.75	12	0.20	214.00	2668.00	51500	20231220	-65.05	14040	20240805	28.21	50300	-64.21	20240105	14040	28.21	20240805	51500	-65.05	20231220	14040	28.21	20240805	1.34	N	417200	500	338 억	1516759	N	N	325	N	N
113	20240904	091045	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17820	-460	5	-2.52	887517430	50448	9.64	17640	17890	17300	23750	12800	18280	17592.70	2.24	8289	19560	18920	18510	17870	17460	18715	17665	338	5470	500	12790	10	1	67652659	12056	83.27	6.68	12	0.07	214.00	2668.00	51500	20231220	-65.40	14040	20240805	26.92	50300	-64.57	20240105	14040	26.92	20240805	51500	-65.40	20231220	14040	26.92	20240805	1.34	N	417200	500	338 억	1516759	N	N	325	N	N
114	20240903	161025	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18280	-220	5	-1.19	9648827270	517623	23.37	18610	19150	18100	24050	12950	18500	18640.86	2.19	30752	21226	19862	18686	17322	16146	20545	18005	338	5550	500	12950	10	1	67652659	12367	85.42	6.85	12	0.77	214.00	2668.00	51500	20231220	-64.50	14040	20240805	30.20	50300	-63.66	20240105	14040	30.20	20240805	51500	-64.50	20231220	14040	30.20	20240805	1.33	N	417200	500	338 억	1479855	N	N	325	N	N
115	20240903	151035	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18370	-130	5	-0.70	9452840990	506918	22.89	18610	19150	18100	24050	12950	18500	18647.78	2.19	30218	21226	19862	18686	17322	16146	20545	18005	338	5550	500	12950	10	1	67652659	12428	85.84	6.89	12	0.75	214.00	2668.00	51500	20231220	-64.33	14040	20240805	30.84	50300	-63.48	20240105	14040	30.84	20240805	51500	-64.33	20231220	14040	30.84	20240805	1.33	N	417200	500	338 억	1479855	N	N	842	N	N
116	20240903	141033	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18440	-60	5	-0.32	8355497580	447217	20.19	18610	19150	18250	24050	12950	18500	18683.47	2.19	22931	21226	19862	18686	17322	16146	20545	18005	338	5550	500	12950	10	1	67652659	12475	86.17	6.91	12	0.66	214.00	2668.00	51500	20231220	-64.19	14040	20240805	31.34	50300	-63.34	20240105	14040	31.34	20240805	51500	-64.19	20231220	14040	31.34	20240805	1.33	N	417200	500	338 억	1479855	N	N	842	N	N
117	20240903	131036	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18390	-110	5	-0.59	7533660920	402430	18.17	18610	19150	18340	24050	12950	18500	18720.63	2.19	26605	21226	19862	18686	17322	16146	20545	18005	338	5550	500	12950	10	1	67652659	12441	85.93	6.89	12	0.59	214.00	2668.00	51500	20231220	-64.29	14040	20240805	30.98	50300	-63.44	20240105	14040	30.98	20240805	51500	-64.29	20231220	14040	30.98	20240805	1.33	N	417200	500	338 억	1479855	N	N	842	N	N
118	20240903	121023	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18430	-70	5	-0.38	7083057160	377945	17.06	18610	19150	18340	24050	12950	18500	18741.22	2.19	29510	21226	19862	18686	17322	16146	20545	18005	338	5550	500	12950	10	1	67652659	12468	86.12	6.91	12	0.56	214.00	2668.00	51500	20231220	-64.21	14040	20240805	31.27	50300	-63.36	20240105	14040	31.27	20240805	51500	-64.21	20231220	14040	31.27	20240805	1.33	N	417200	500	338 억	1479855	N	N	842	N	N
119	20240903	111021	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18540	40	2	0.22	6317768260	336583	15.20	18610	19150	18340	24050	12950	18500	18770.62	2.19	30351	21226	19862	18686	17322	16146	20545	18005	338	5550	500	12950	10	1	67652659	12543	86.64	6.95	12	0.50	214.00	2668.00	51500	20231220	-64.00	14040	20240805	32.05	50300	-63.14	20240105	14040	32.05	20240805	51500	-64.00	20231220	14040	32.05	20240805	1.33	N	417200	500	338 억	1479855	N	N	842	N	N
120	20240903	101021	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18930	430	2	2.32	5149061890	274059	12.37	18610	19150	18340	24050	12950	18500	18788.55	2.19	39143	21226	19862	18686	17322	16146	20545	18005	338	5550	500	12950	10	1	67652659	12807	88.46	7.10	12	0.41	214.00	2668.00	51500	20231220	-63.24	14040	20240805	34.83	50300	-62.37	20240105	14040	34.83	20240805	51500	-63.24	20231220	14040	34.83	20240805	1.33	N	417200	500	338 억	1479855	N	N	842	N	N
121	20240903	091025	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18440	-60	5	-0.32	1274361490	68840	3.11	18610	18690	18340	24050	12950	18500	18512.00	2.19	-10992	21226	19862	18686	17322	16146	20545	18005	338	5550	500	12950	10	1	67652659	12475	86.17	6.91	12	0.10	214.00	2668.00	51500	20231220	-64.19	14040	20240805	31.34	50300	-63.34	20240105	14040	31.34	20240805	51500	-64.19	20231220	14040	31.34	20240805	1.33	N	417200	500	338 억	1479855	N	N	842	N	N
122	20240902	161013	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18500	940	2	5.35	41961099880	2202563	896.06	17600	20050	17510	22800	12300	17560	19051.57	2.32	-106019	18160	17860	17620	17320	17080	18010	17470	338	5240	500	12290	10	1	67652659	12516	86.45	6.93	12	3.26	214.00	2668.00	51500	20231220	-64.08	14040	20240805	31.77	50300	-63.22	20240105	14040	31.77	20240805	51500	-64.08	20231220	14040	31.77	20240805	1.34	N	417200	500	338 억	1571181	N	N	842	N	N
123	20240902	151029	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18710	1150	2	6.55	40974734650	2149366	874.42	17600	20050	17510	22800	12300	17560	19063.71	2.32	-112816	18160	17860	17620	17320	17080	18010	17470	338	5240	500	12290	10	1	67652659	12658	87.43	7.01	12	3.18	214.00	2668.00	51500	20231220	-63.67	14040	20240805	33.26	50300	-62.80	20240105	14040	33.26	20240805	51500	-63.67	20231220	14040	33.26	20240805	1.34	N	417200	500	338 억	1571181	N	N	605	N	N
124	20240902	141026	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18610	1050	2	5.98	38127681220	1996427	812.20	17600	20050	17510	22800	12300	17560	19098.04	2.32	-150519	18160	17860	17620	17320	17080	18010	17470	338	5240	500	12290	10	1	67652659	12590	86.96	6.98	12	2.95	214.00	2668.00	51500	20231220	-63.86	14040	20240805	32.55	50300	-63.00	20240105	14040	32.55	20240805	51500	-63.86	20231220	14040	32.55	20240805	1.34	N	417200	500	338 억	1571181	N	N	605	N	N
125	20240902	131022	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	19160	1600	2	9.11	26736335570	1396041	567.95	17600	20050	17510	22800	12300	17560	19151.66	2.32	-148754	18160	17860	17620	17320	17080	18010	17470	338	5240	500	12290	10	1	67652659	12962	89.53	7.18	12	2.06	214.00	2668.00	51500	20231220	-62.80	14040	20240805	36.47	50300	-61.91	20240105	14040	36.47	20240805	51500	-62.80	20231220	14040	36.47	20240805	1.34	N	417200	500	338 억	1571181	N	N	605	N	N
126	20240902	121027	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	18000	440	2	2.51	3888509850	218006	88.69	17600	18080	17510	22800	12300	17560	17836.84	2.32	-31810	18160	17860	17620	17320	17080	18010	17470	338	5240	500	12290	10	1	67652659	12177	84.11	6.75	12	0.32	214.00	2668.00	51500	20231220	-65.05	14040	20240805	28.21	50300	-64.21	20240105	14040	28.21	20240805	51500	-65.05	20231220	14040	28.21	20240805	1.34	N	417200	500	338 억	1571181	N	N	605	N	N
127	20240902	111015	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17890	330	2	1.88	3411150340	191424	77.88	17600	18080	17510	22800	12300	17560	17820.01	2.32	-30759	18160	17860	17620	17320	17080	18010	17470	338	5240	500	12290	10	1	67652659	12103	83.60	6.71	12	0.28	214.00	2668.00	51500	20231220	-65.26	14040	20240805	27.42	50300	-64.43	20240105	14040	27.42	20240805	51500	-65.26	20231220	14040	27.42	20240805	1.34	N	417200	500	338 억	1571181	N	N	605	N	N
128	20240902	101014	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17790	230	2	1.31	2407892950	135550	55.15	17600	18000	17510	22800	12300	17560	17764.03	2.32	-32780	18160	17860	17620	17320	17080	18010	17470	338	5240	500	12290	10	1	67652659	12035	83.13	6.67	12	0.20	214.00	2668.00	51500	20231220	-65.46	14040	20240805	26.71	50300	-64.63	20240105	14040	26.71	20240805	51500	-65.46	20231220	14040	26.71	20240805	1.34	N	417200	500	338 억	1571181	N	N	605	N	N
129	20240902	091009	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	17600	40	2	0.23	414855980	23576	9.59	17600	17700	17510	22800	12300	17560	17596.70	2.32	-3888	18160	17860	17620	17320	17080	18010	17470	338	5240	500	12290	10	1	67652659	11907	82.24	6.60	12	0.03	214.00	2668.00	51500	20231220	-65.83	14040	20240805	25.36	50300	-65.01	20240105	14040	25.36	20240805	51500	-65.83	20231220	14040	25.36	20240805	1.34	N	417200	500	338 억	1571181	N	N	605	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History