KissMeData/025320/price/prices-20241201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160402	57	100.00	KSQ150	전기·전자	N	N	N	N		N	5930	-180	5	-2.95	3852023250	638611	54.36	6010	6170	5930	7940	4280	6110	6034.96	4.79	-114553	-117546	7090	6600	6340	5850	5590	6470	5720	423	1830	500	4390	10	1	83817936	4970	34.08	3.61	12	0.76	174.00	1643.00	13940	20240612	-57.46	4768	20231220	24.37	13940	-57.46	20240612	5316	11.55	20241209	14630	-59.47	20240612	5580	6.27	20241209	3.32	N	025320	500	423 억	4018179	N	N	2504	N	N
3	20241231	150404	57	100.00	KSQ150	전기·전자	N	N	N	N		N	5930	-180	5	-2.95	3852023250	638611	54.36	6010	6170	5930	7940	4280	6110	6034.96	4.79	-114553	-117546	7090	6600	6340	5850	5590	6470	5720	423	1830	500	4390	10	1	83817936	4970	34.08	3.61	12	0.76	174.00	1643.00	13940	20240612	-57.46	4768	20231220	24.37	13940	-57.46	20240612	5316	11.55	20241209	14630	-59.47	20240612	5580	6.27	20241209	3.32	N	025320	500	423 억	4018179	N	N	2504	N	N
4	20241231	140403	57	100.00	KSQ150	전기·전자	N	N	N	N		N	5930	-180	5	-2.95	3852023250	638611	54.36	6010	6170	5930	7940	4280	6110	6034.96	4.79	-114553	-117546	7090	6600	6340	5850	5590	6470	5720	423	1830	500	4390	10	1	83817936	4970	34.08	3.61	12	0.76	174.00	1643.00	13940	20240612	-57.46	4768	20231220	24.37	13940	-57.46	20240612	5316	11.55	20241209	14630	-59.47	20240612	5580	6.27	20241209	3.32	N	025320	500	423 억	4018179	N	N	2504	N	N
5	20241231	130403	57	100.00	KSQ150	전기·전자	N	N	N	N		N	5930	-180	5	-2.95	3852023250	638611	54.36	6010	6170	5930	7940	4280	6110	6034.96	4.79	-114553	-117546	7090	6600	6340	5850	5590	6470	5720	423	1830	500	4390	10	1	83817936	4970	34.08	3.61	12	0.76	174.00	1643.00	13940	20240612	-57.46	4768	20231220	24.37	13940	-57.46	20240612	5316	11.55	20241209	14630	-59.47	20240612	5580	6.27	20241209	3.32	N	025320	500	423 억	4018179	N	N	2504	N	N
6	20241231	120402	57	100.00	KSQ150	전기·전자	N	N	N	N		N	5930	-180	5	-2.95	3852023250	638611	54.36	6010	6170	5930	7940	4280	6110	6034.96	4.79	-114553	-117546	7090	6600	6340	5850	5590	6470	5720	423	1830	500	4390	10	1	83817936	4970	34.08	3.61	12	0.76	174.00	1643.00	13940	20240612	-57.46	4768	20231220	24.37	13940	-57.46	20240612	5316	11.55	20241209	14630	-59.47	20240612	5580	6.27	20241209	3.32	N	025320	500	423 억	4018179	N	N	2504	N	N
7	20241231	110402	57	100.00	KSQ150	전기·전자	N	N	N	N		N	5930	-180	5	-2.95	3852023250	638611	54.36	6010	6170	5930	7940	4280	6110	6034.96	4.79	-114553	-117546	7090	6600	6340	5850	5590	6470	5720	423	1830	500	4390	10	1	83817936	4970	34.08	3.61	12	0.76	174.00	1643.00	13940	20240612	-57.46	4768	20231220	24.37	13940	-57.46	20240612	5316	11.55	20241209	14630	-59.47	20240612	5580	6.27	20241209	3.32	N	025320	500	423 억	4018179	N	N	2504	N	N
8	20241231	100357	57	100.00	KSQ150	전기·전자	N	N	N	N		N	5930	-180	5	-2.95	3852023250	638611	54.36	6010	6170	5930	7940	4280	6110	6034.96	4.79	-114553	-117546	7090	6600	6340	5850	5590	6470	5720	423	1830	500	4390	10	1	83817936	4970	34.08	3.61	12	0.76	174.00	1643.00	13940	20240612	-57.46	4768	20231220	24.37	13940	-57.46	20240612	5316	11.55	20241209	14630	-59.47	20240612	5580	6.27	20241209	3.32	N	025320	500	423 억	4018179	N	N	2504	N	N
9	20241231	090404	57	100.00	KSQ150	전기·전자	N	N	N	N		N	5930	-180	5	-2.95	3852023250	638611	54.36	6010	6170	5930	7940	4280	6110	6034.96	4.79	-114553	-117546	7090	6600	6340	5850	5590	6470	5720	423	1830	500	4390	10	1	83817936	4970	34.08	3.61	12	0.76	174.00	1643.00	13940	20240612	-57.46	4768	20231220	24.37	13940	-57.46	20240612	5316	11.55	20241209	14630	-59.47	20240612	5580	6.27	20241209	3.32	N	025320	500	423 억	4018179	N	N	2504	N	N
10	20241230	160400	57	100.00	KSQ150	전기·전자	N	N	N	N		N	5930	-180	5	-2.95	3782644520	626878	53.36	6010	6170	5930	7940	4280	6110	6034.96	4.93	0	-117546	7090	6600	6340	5850	5590	6470	5720	423	1830	500	4390	10	1	83817936	4970	34.08	3.61	12	0.75	174.00	1643.00	13940	20240612	-57.46	4768	20231220	24.37	13940	-57.46	20240612	5316	11.55	20241209	14630	-59.47	20240612	5580	6.27	20241209	3.32	N	025320	500	423 억	4132732	N	N	2504	N	N
11	20241230	150403	57	100.00	KSQ150	전기·전자	N	N	N	N		N	6000	-110	5	-1.80	3013555240	497763	42.37	6010	6170	5980	7940	4280	6110	6054.09	4.93	0	-99205	7090	6600	6340	5850	5590	6470	5720	423	1830	500	4390	10	1	83817936	5029	34.48	3.65	12	0.59	174.00	1643.00	13940	20240612	-56.96	4768	20231220	25.84	13940	-56.96	20240612	5316	12.87	20241209	14630	-58.99	20240612	5580	7.53	20241209	3.32	N	025320	500	423 억	4132732	N	N	1029	N	N
12	20241230	140402	57	100.00	KSQ150	전기·전자	N	N	N	N		N	6020	-90	5	-1.47	2186562300	359860	30.63	6010	6170	6010	7940	4280	6110	6076.06	4.93	0	-79264	7090	6600	6340	5850	5590	6470	5720	423	1830	500	4390	10	1	83817936	5046	34.60	3.66	12	0.43	174.00	1643.00	13940	20240612	-56.81	4768	20231220	26.26	13940	-56.81	20240612	5316	13.24	20241209	14630	-58.85	20240612	5580	7.89	20241209	3.32	N	025320	500	423 억	4132732	N	N	1029	N	N
13	20241230	130402	57	100.00	KSQ150	전기·전자	N	N	N	N		N	6070	-40	5	-0.65	1691564190	277967	23.66	6010	6170	6010	7940	4280	6110	6085.40	4.93	0	-65063	7090	6600	6340	5850	5590	6470	5720	423	1830	500	4390	10	1	83817936	5088	34.89	3.69	12	0.33	174.00	1643.00	13940	20240612	-56.46	4768	20231220	27.31	13940	-56.46	20240612	5316	14.18	20241209	14630	-58.51	20240612	5580	8.78	20241209	3.32	N	025320	500	423 억	4132732	N	N	1029	N	N
14	20241230	120401	57	100.00	KSQ150	전기·전자	N	N	N	N		N	6080	-30	5	-0.49	1345823840	220903	18.80	6010	6170	6010	7940	4280	6110	6092.30	4.93	0	-56527	7090	6600	6340	5850	5590	6470	5720	423	1830	500	4390	10	1	83817936	5096	34.94	3.70	12	0.26	174.00	1643.00	13940	20240612	-56.38	4768	20231220	27.52	13940	-56.38	20240612	5316	14.37	20241209	14630	-58.44	20240612	5580	8.96	20241209	3.32	N	025320	500	423 억	4132732	N	N	1029	N	N
15	20241230	110402	57	100.00	KSQ150	전기·전자	N	N	N	N		N	6130	20	2	0.33	1038610340	170402	14.50	6010	6170	6010	7940	4280	6110	6094.98	4.93	0	-34318	7090	6600	6340	5850	5590	6470	5720	423	1830	500	4390	10	1	83817936	5138	35.23	3.73	12	0.20	174.00	1643.00	13940	20240612	-56.03	4768	20231220	28.57	13940	-56.03	20240612	5316	15.31	20241209	14630	-58.10	20240612	5580	9.86	20241209	3.32	N	025320	500	423 억	4132732	N	N	1029	N	N
16	20241230	100402	57	100.00	KSQ150	전기·전자	N	N	N	N		N	6110	0	3	0.00	690008880	113348	9.65	6010	6170	6010	7940	4280	6110	6087.34	4.93	0	-24503	7090	6600	6340	5850	5590	6470	5720	423	1830	500	4390	10	1	83817936	5121	35.11	3.72	12	0.14	174.00	1643.00	13940	20240612	-56.17	4768	20231220	28.15	13940	-56.17	20240612	5316	14.94	20241209	14630	-58.24	20240612	5580	9.50	20241209	3.32	N	025320	500	423 억	4132732	N	N	1029	N	N
17	20241230	090403	57	100.00	KSQ150	전기·전자	N	N	N	N		N	6070	-40	5	-0.65	145711450	24150	2.06	6010	6170	6010	7940	4280	6110	6030.57	4.93	0	1646	7090	6600	6340	5850	5590	6470	5720	423	1830	500	4390	10	1	83817936	5088	34.89	3.69	12	0.03	174.00	1643.00	13940	20240612	-56.46	4768	20231220	27.31	13940	-56.46	20240612	5316	14.18	20241209	14630	-58.51	20240612	5580	8.78	20241209	3.32	N	025320	500	423 억	4132732	N	N	1029	N	N
18	20241227	160401	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	6110	-560	5	-8.40	7261415920	1159676	196.88	6670	6830	6080	8670	4670	6670	6260.90	5.48	0	-502381	6828	6748	6666	6586	6504	6708	6546	423	2000	500	4800	10	1	83817936	5121	35.11	3.72	12	1.38	174.00	1643.00	13940	20240612	-56.17	4722	20231219	29.39	13940	-56.17	20240612	5316	14.94	20241209	14630	-58.24	20240612	5580	9.50	20241209	3.29	N	025320	500	423 억	4594363	N	N	1029	N	N
19	20241227	150400	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	6140	-530	5	-7.95	6914118200	1102925	187.25	6670	6830	6080	8670	4670	6670	6268.02	5.48	0	-496875	6828	6748	6666	6586	6504	6708	6546	423	2000	500	4800	10	1	83817936	5146	35.29	3.74	12	1.32	174.00	1643.00	13940	20240612	-55.95	4722	20231219	30.03	13940	-55.95	20240612	5316	15.50	20241209	14630	-58.03	20240612	5580	10.04	20241209	3.29	N	025320	500	423 억	4594363	N	N	113	N	N
20	20241227	140403	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	6140	-530	5	-7.95	6210126030	988362	167.80	6670	6830	6080	8670	4670	6670	6282.31	5.48	0	-429010	6828	6748	6666	6586	6504	6708	6546	423	2000	500	4800	10	1	83817936	5146	35.29	3.74	12	1.18	174.00	1643.00	13940	20240612	-55.95	4722	20231219	30.03	13940	-55.95	20240612	5316	15.50	20241209	14630	-58.03	20240612	5580	10.04	20241209	3.29	N	025320	500	423 억	4594363	N	N	113	N	N
21	20241227	130402	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	6120	-550	5	-8.25	5680824980	901760	153.10	6670	6830	6080	8670	4670	6670	6298.72	5.48	0	-379380	6828	6748	6666	6586	6504	6708	6546	423	2000	500	4800	10	1	83817936	5130	35.17	3.72	12	1.08	174.00	1643.00	13940	20240612	-56.10	4722	20231219	29.61	13940	-56.10	20240612	5316	15.12	20241209	14630	-58.17	20240612	5580	9.68	20241209	3.29	N	025320	500	423 억	4594363	N	N	113	N	N
22	20241227	120401	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	6100	-570	5	-8.55	5108692590	808382	137.24	6670	6830	6080	8670	4670	6670	6318.61	5.48	0	-324824	6828	6748	6666	6586	6504	6708	6546	423	2000	500	4800	10	1	83817936	5113	35.06	3.71	12	0.96	174.00	1643.00	13940	20240612	-56.24	4722	20231219	29.18	13940	-56.24	20240612	5316	14.75	20241209	14630	-58.30	20240612	5580	9.32	20241209	3.29	N	025320	500	423 억	4594363	N	N	113	N	N
23	20241227	110400	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	6180	-490	5	-7.35	3732364470	584459	99.23	6670	6830	6160	8670	4670	6670	6384.85	5.48	0	-239385	6828	6748	6666	6586	6504	6708	6546	423	2000	500	4800	10	1	83817936	5180	35.52	3.76	12	0.70	174.00	1643.00	13940	20240612	-55.67	4722	20231219	30.88	13940	-55.67	20240612	5316	16.25	20241209	14630	-57.76	20240612	5580	10.75	20241209	3.29	N	025320	500	423 억	4594363	N	N	113	N	N
24	20241227	100401	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	6330	-340	5	-5.10	2215149470	342171	58.09	6670	6830	6300	8670	4670	6670	6472.42	5.48	0	-151786	6828	6748	6666	6586	6504	6708	6546	423	2000	500	4800	10	1	83817936	5306	36.38	3.85	12	0.41	174.00	1643.00	13940	20240612	-54.59	4722	20231219	34.05	13940	-54.59	20240612	5316	19.07	20241209	14630	-56.73	20240612	5580	13.44	20241209	3.29	N	025320	500	423 억	4594363	N	N	113	N	N
25	20241227	090402	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	6680	10	2	0.15	264061220	39458	6.70	6670	6830	6670	8670	4670	6670	6693.65	5.48	0	-5848	6828	6748	6666	6586	6504	6708	6546	423	2000	500	4800	10	1	83817936	5599	38.39	4.07	12	0.05	174.00	1643.00	13940	20240612	-52.08	4722	20231219	41.47	13940	-52.08	20240612	5316	25.66	20241209	14630	-54.34	20240612	5580	19.71	20241209	3.29	N	025320	500	423 억	4594363	N	N	113	N	N
26	20241226	160400	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	7000	80	2	1.16	4176031640	597238	77.54	7080	7080	6910	8990	4850	6920	6992.22	5.44	0	57378	7266	7092	6966	6792	6666	7180	6880	423	2070	500	4980	10	1	83817936	5867	40.23	4.26	12	0.71	174.00	1643.00	14630	20240612	-52.15	4851	20231218	44.30	14630	-52.15	20240612	5580	25.45	20241209	14630	-52.15	20240612	5580	25.45	20241209	3.30	N	025320	500	423 억	4559300	N	N	113	N	N
27	20241226	150358	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	6970	50	2	0.72	3450018960	493595	64.09	7080	7080	6910	8990	4850	6920	6989.57	5.44	0	26911	7266	7092	6966	6792	6666	7180	6880	423	2070	500	4980	10	1	83817936	5842	40.06	4.24	12	0.59	174.00	1643.00	14630	20240612	-52.36	4851	20231218	43.68	14630	-52.36	20240612	5580	24.91	20241209	14630	-52.36	20240612	5580	24.91	20241209	3.30	N	025320	500	423 억	4559300	N	N	459	N	N
28	20241226	140358	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	6990	70	2	1.01	2966475530	424198	55.08	7080	7080	6910	8990	4850	6920	6993.14	5.44	0	19485	7266	7092	6966	6792	6666	7180	6880	423	2070	500	4980	10	1	83817936	5859	40.17	4.25	12	0.51	174.00	1643.00	14630	20240612	-52.22	4851	20231218	44.09	14630	-52.22	20240612	5580	25.27	20241209	14630	-52.22	20240612	5580	25.27	20241209	3.30	N	025320	500	423 억	4559300	N	N	459	N	N
29	20241226	130359	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	6960	40	2	0.58	2438388570	348549	45.25	7080	7080	6910	8990	4850	6920	6995.83	5.44	0	-1186	7266	7092	6966	6792	6666	7180	6880	423	2070	500	4980	10	1	83817936	5834	40.00	4.24	12	0.42	174.00	1643.00	14630	20240612	-52.43	4851	20231218	43.48	14630	-52.43	20240612	5580	24.73	20241209	14630	-52.43	20240612	5580	24.73	20241209	3.30	N	025320	500	423 억	4559300	N	N	459	N	N
30	20241226	120358	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	6980	60	2	0.87	2198166790	314105	40.78	7080	7080	6910	8990	4850	6920	6998.19	5.44	0	1481	7266	7092	6966	6792	6666	7180	6880	423	2070	500	4980	10	1	83817936	5850	40.11	4.25	12	0.37	174.00	1643.00	14630	20240612	-52.29	4851	20231218	43.89	14630	-52.29	20240612	5580	25.09	20241209	14630	-52.29	20240612	5580	25.09	20241209	3.30	N	025320	500	423 억	4559300	N	N	459	N	N
31	20241226	110358	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	7000	80	2	1.16	1877404630	268084	34.81	7080	7080	6910	8990	4850	6920	7003.05	5.44	0	16714	7266	7092	6966	6792	6666	7180	6880	423	2070	500	4980	10	1	83817936	5867	40.23	4.26	12	0.32	174.00	1643.00	14630	20240612	-52.15	4851	20231218	44.30	14630	-52.15	20240612	5580	25.45	20241209	14630	-52.15	20240612	5580	25.45	20241209	3.30	N	025320	500	423 억	4559300	N	N	459	N	N
32	20241226	100359	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	7040	120	2	1.73	1273434360	181420	23.55	7080	7080	6950	8990	4850	6920	7019.26	5.44	0	24887	7266	7092	6966	6792	6666	7180	6880	423	2070	500	4980	10	1	83817936	5901	40.46	4.28	12	0.22	174.00	1643.00	14630	20240612	-51.88	4851	20231218	45.12	14630	-51.88	20240612	5580	26.16	20241209	14630	-51.88	20240612	5580	26.16	20241209	3.30	N	025320	500	423 억	4559300	N	N	459	N	N
33	20241226	090359	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	6990	70	2	1.01	230303930	32676	4.24	7080	7080	6980	8990	4850	6920	7048.11	5.44	0	-5380	7266	7092	6966	6792	6666	7180	6880	423	2070	500	4980	10	1	83817936	5859	40.17	4.25	12	0.04	174.00	1643.00	14630	20240612	-52.22	4851	20231218	44.09	14630	-52.22	20240612	5580	25.27	20241209	14630	-52.22	20240612	5580	25.27	20241209	3.30	N	025320	500	423 억	4559300	N	N	459	N	N
34	20241224	160358	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	6920	110	2	1.62	5258152370	752156	137.52	6870	7140	6840	8850	4770	6810	6991.04	5.47	0	-35283	7050	6930	6770	6650	6490	6990	6710	423	2040	500	4900	10	1	83817936	5800	39.77	4.21	12	0.90	174.00	1643.00	14630	20240612	-52.70	4765	20231215	45.23	14630	-52.70	20240612	5580	24.01	20241209	14630	-52.70	20240612	5580	24.01	20241209	3.33	N	025320	500	423 억	4582507	N	N	459	N	N
35	20241224	150358	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	6940	130	2	1.91	4894900910	699744	127.94	6870	7140	6840	8850	4770	6810	6995.33	5.47	0	-36084	7050	6930	6770	6650	6490	6990	6710	423	2040	500	4900	10	1	83817936	5817	39.89	4.22	12	0.83	174.00	1643.00	14630	20240612	-52.56	4765	20231215	45.65	14630	-52.56	20240612	5580	24.37	20241209	14630	-52.56	20240612	5580	24.37	20241209	3.33	N	025320	500	423 억	4582507	N	N	132	N	N
36	20241224	140356	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	7010	200	2	2.94	4418269410	631245	115.41	6870	7140	6840	8850	4770	6810	6999.36	5.47	0	-34122	7050	6930	6770	6650	6490	6990	6710	423	2040	500	4900	10	1	83817936	5876	40.29	4.27	12	0.75	174.00	1643.00	14630	20240612	-52.08	4765	20231215	47.11	14630	-52.08	20240612	5580	25.63	20241209	14630	-52.08	20240612	5580	25.63	20241209	3.33	N	025320	500	423 억	4582507	N	N	132	N	N
37	20241224	130357	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	6950	140	2	2.06	4057407650	579443	105.94	6870	7140	6840	8850	4770	6810	7002.33	5.47	0	-32861	7050	6930	6770	6650	6490	6990	6710	423	2040	500	4900	10	1	83817936	5825	39.94	4.23	12	0.69	174.00	1643.00	14630	20240612	-52.49	4765	20231215	45.86	14630	-52.49	20240612	5580	24.55	20241209	14630	-52.49	20240612	5580	24.55	20241209	3.33	N	025320	500	423 억	4582507	N	N	132	N	N
38	20241224	120357	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	7020	210	2	3.08	3605010830	514593	94.09	6870	7140	6840	8850	4770	6810	7005.64	5.47	0	-9585	7050	6930	6770	6650	6490	6990	6710	423	2040	500	4900	10	1	83817936	5884	40.34	4.27	12	0.61	174.00	1643.00	14630	20240612	-52.02	4765	20231215	47.32	14630	-52.02	20240612	5580	25.81	20241209	14630	-52.02	20240612	5580	25.81	20241209	3.33	N	025320	500	423 억	4582507	N	N	132	N	N
39	20241224	110358	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	7010	200	2	2.94	3143744690	448746	82.05	6870	7140	6840	8850	4770	6810	7005.72	5.47	0	-17002	7050	6930	6770	6650	6490	6990	6710	423	2040	500	4900	10	1	83817936	5876	40.29	4.27	12	0.54	174.00	1643.00	14630	20240612	-52.08	4765	20231215	47.11	14630	-52.08	20240612	5580	25.63	20241209	14630	-52.08	20240612	5580	25.63	20241209	3.33	N	025320	500	423 억	4582507	N	N	132	N	N
40	20241224	100357	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	6990	180	2	2.64	1511813500	217703	39.80	6870	7000	6840	8850	4770	6810	6944.52	5.47	0	-14706	7050	6930	6770	6650	6490	6990	6710	423	2040	500	4900	10	1	83817936	5859	40.17	4.25	12	0.26	174.00	1643.00	14630	20240612	-52.22	4765	20231215	46.69	14630	-52.22	20240612	5580	25.27	20241209	14630	-52.22	20240612	5580	25.27	20241209	3.33	N	025320	500	423 억	4582507	N	N	132	N	N
41	20241224	090359	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	6900	90	2	1.32	104761410	15246	2.79	6870	6900	6850	8850	4770	6810	6872.29	5.47	0	-5307	7050	6930	6770	6650	6490	6990	6710	423	2040	500	4900	10	1	83817936	5783	39.66	4.20	12	0.02	174.00	1643.00	14630	20240612	-52.84	4765	20231215	44.81	14630	-52.84	20240612	5580	23.66	20241209	14630	-52.84	20240612	5580	23.66	20241209	3.33	N	025320	500	423 억	4582507	N	N	132	N	N
42	20241223	160355	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	6810	220	2	3.34	3610916010	534510	67.89	6620	6890	6610	8560	4620	6590	6755.67	5.39	0	76378	7010	6800	6640	6430	6270	6720	6350	423	1970	500	4740	10	1	83817936	5708	39.14	4.14	12	0.64	174.00	1643.00	14630	20240612	-53.45	4703	20231214	44.80	14630	-53.45	20240612	5580	22.04	20241209	14630	-53.45	20240612	5580	22.04	20241209	3.34	N	025320	500	423 억	4516060	N	N	132	N	N
43	20241223	150357	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	6820	230	2	3.49	3313257170	490850	62.35	6620	6890	6610	8560	4620	6590	6750.20	5.39	0	64533	7010	6800	6640	6430	6270	6720	6350	423	1970	500	4740	10	1	83817936	5716	39.20	4.15	12	0.59	174.00	1643.00	14630	20240612	-53.38	4703	20231214	45.01	14630	-53.38	20240612	5580	22.22	20241209	14630	-53.38	20240612	5580	22.22	20241209	3.34	N	025320	500	423 억	4516060	N	N	167	N	N
44	20241223	140354	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	6870	280	2	4.25	2841682120	422127	53.62	6620	6870	6610	8560	4620	6590	6731.98	5.39	0	45879	7010	6800	6640	6430	6270	6720	6350	423	1970	500	4740	10	1	83817936	5758	39.48	4.18	12	0.50	174.00	1643.00	14630	20240612	-53.04	4703	20231214	46.08	14630	-53.04	20240612	5580	23.12	20241209	14630	-53.04	20240612	5580	23.12	20241209	3.34	N	025320	500	423 억	4516060	N	N	167	N	N
45	20241223	130355	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	6830	240	2	3.64	2462119320	366623	46.57	6620	6830	6610	8560	4620	6590	6715.84	5.39	0	34105	7010	6800	6640	6430	6270	6720	6350	423	1970	500	4740	10	1	83817936	5725	39.25	4.16	12	0.44	174.00	1643.00	14630	20240612	-53.32	4703	20231214	45.23	14630	-53.32	20240612	5580	22.40	20241209	14630	-53.32	20240612	5580	22.40	20241209	3.34	N	025320	500	423 억	4516060	N	N	167	N	N
46	20241223	120356	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	6810	220	2	3.34	2181734420	325419	41.34	6620	6820	6610	8560	4620	6590	6704.55	5.39	0	24489	7010	6800	6640	6430	6270	6720	6350	423	1970	500	4740	10	1	83817936	5708	39.14	4.14	12	0.39	174.00	1643.00	14630	20240612	-53.45	4703	20231214	44.80	14630	-53.45	20240612	5580	22.04	20241209	14630	-53.45	20240612	5580	22.04	20241209	3.34	N	025320	500	423 억	4516060	N	N	167	N	N
47	20241223	110355	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	6730	140	2	2.12	1781327540	266377	33.84	6620	6770	6610	8560	4620	6590	6687.42	5.39	0	3474	7010	6800	6640	6430	6270	6720	6350	423	1970	500	4740	10	1	83817936	5641	38.68	4.10	12	0.32	174.00	1643.00	14630	20240612	-54.00	4703	20231214	43.10	14630	-54.00	20240612	5580	20.61	20241209	14630	-54.00	20240612	5580	20.61	20241209	3.34	N	025320	500	423 억	4516060	N	N	167	N	N
48	20241223	100353	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	6670	80	2	1.21	1257165400	188329	23.92	6620	6740	6610	8560	4620	6590	6675.59	5.39	0	20488	7010	6800	6640	6430	6270	6720	6350	423	1970	500	4740	10	1	83817936	5591	38.33	4.06	12	0.22	174.00	1643.00	14630	20240612	-54.41	4703	20231214	41.82	14630	-54.41	20240612	5580	19.53	20241209	14630	-54.41	20240612	5580	19.53	20241209	3.34	N	025320	500	423 억	4516060	N	N	167	N	N
49	20241223	090355	57	100.00	KSQ150	일반전기전자	N	N	N	N		N	6690	100	2	1.52	297862580	44652	5.67	6620	6710	6620	8560	4620	6590	6671.63	5.39	0	-3525	7010	6800	6640	6430	6270	6720	6350	423	1970	500	4740	10	1	83817936	5607	38.45	4.07	12	0.05	174.00	1643.00	14630	20240612	-54.27	4703	20231214	42.25	14630	-54.27	20240612	5580	19.89	20241209	14630	-54.27	20240612	5580	19.89	20241209	3.34	N	025320	500	423 억	4516060	N	N	167	N	N
50	20241220	160353	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6590	-280	5	-4.08	5086028030	768811	92.14	6830	6850	6480	8930	4810	6870	6615.35	5.48	0	-71039	7190	7030	6890	6730	6590	6960	6660	423	2060	500	4940	10	1	83817936	5524	37.87	4.01	12	0.92	174.00	1643.00	14630	20240612	-54.96	4546	20231213	44.96	14630	-54.96	20240612	5580	18.10	20241209	14630	-54.96	20240612	5250	25.52	20231220	3.31	N	025320	500	423 억	4589191	N	N	167	N	N
51	20241220	150354	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6510	-360	5	-5.24	4665314600	704649	84.45	6830	6850	6480	8930	4810	6870	6620.64	5.48	0	-60844	7190	7030	6890	6730	6590	6960	6660	423	2060	500	4940	10	1	83817936	5457	37.41	3.96	12	0.84	174.00	1643.00	14630	20240612	-55.50	4546	20231213	43.20	14630	-55.50	20240612	5580	16.67	20241209	14630	-55.50	20240612	5250	24.00	20231220	3.31	N	025320	500	423 억	4589191	N	N	1520	N	N
52	20241220	140354	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6530	-340	5	-4.95	4138659010	623710	74.75	6830	6850	6490	8930	4810	6870	6635.42	5.48	0	-54548	7190	7030	6890	6730	6590	6960	6660	423	2060	500	4940	10	1	83817936	5473	37.53	3.97	12	0.74	174.00	1643.00	14630	20240612	-55.37	4546	20231213	43.64	14630	-55.37	20240612	5580	17.03	20241209	14630	-55.37	20240612	5250	24.38	20231220	3.31	N	025320	500	423 억	4589191	N	N	1520	N	N
53	20241220	130353	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6540	-330	5	-4.80	3401936790	510627	61.20	6830	6850	6530	8930	4810	6870	6662.13	5.48	0	-36911	7190	7030	6890	6730	6590	6960	6660	423	2060	500	4940	10	1	83817936	5482	37.59	3.98	12	0.61	174.00	1643.00	14630	20240612	-55.30	4546	20231213	43.86	14630	-55.30	20240612	5580	17.20	20241209	14630	-55.30	20240612	5250	24.57	20231220	3.31	N	025320	500	423 억	4589191	N	N	1520	N	N
54	20241220	120352	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6540	-330	5	-4.80	3016413350	451917	54.16	6830	6850	6530	8930	4810	6870	6674.55	5.48	0	-21701	7190	7030	6890	6730	6590	6960	6660	423	2060	500	4940	10	1	83817936	5482	37.59	3.98	12	0.54	174.00	1643.00	14630	20240612	-55.30	4546	20231213	43.86	14630	-55.30	20240612	5580	17.20	20241209	14630	-55.30	20240612	5250	24.57	20231220	3.31	N	025320	500	423 억	4589191	N	N	1520	N	N
55	20241220	110352	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6610	-260	5	-3.78	2517801210	376115	45.08	6830	6850	6580	8930	4810	6870	6694.07	5.48	0	-18814	7190	7030	6890	6730	6590	6960	6660	423	2060	500	4940	10	1	83817936	5540	37.99	4.02	12	0.45	174.00	1643.00	14630	20240612	-54.82	4546	20231213	45.40	14630	-54.82	20240612	5580	18.46	20241209	14630	-54.82	20240612	5250	25.90	20231220	3.31	N	025320	500	423 억	4589191	N	N	1520	N	N
56	20241220	100353	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6700	-170	5	-2.47	1516930790	225298	27.00	6830	6850	6660	8930	4810	6870	6732.78	5.48	0	-13812	7190	7030	6890	6730	6590	6960	6660	423	2060	500	4940	10	1	83817936	5616	38.51	4.08	12	0.27	174.00	1643.00	14630	20240612	-54.20	4546	20231213	47.38	14630	-54.20	20240612	5580	20.07	20241209	14630	-54.20	20240612	5250	27.62	20231220	3.31	N	025320	500	423 억	4589191	N	N	1520	N	N
57	20241220	090354	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6760	-110	5	-1.60	262367850	38612	4.63	6830	6850	6750	8930	4810	6870	6794.29	5.48	0	-18125	7190	7030	6890	6730	6590	6960	6660	423	2060	500	4940	10	1	83817936	5666	38.85	4.11	12	0.05	174.00	1643.00	14630	20240612	-53.79	4546	20231213	48.70	14630	-53.79	20240612	5580	21.15	20241209	14630	-53.79	20240612	5250	28.76	20231220	3.31	N	025320	500	423 억	4589191	N	N	1520	N	N
58	20241219	160354	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6870	-110	5	-1.58	5678610170	823035	93.21	6880	7050	6750	9070	4890	6980	6899.62	5.53	0	-14314	7233	7106	6923	6796	6613	7170	6860	423	2090	500	5020	10	1	83817936	5758	39.48	4.18	12	0.98	174.00	1643.00	14630	20240612	-53.04	4517	20231212	52.09	14630	-53.04	20240612	5580	23.12	20241209	14630	-53.04	20240612	5200	32.12	20231219	3.07	N	025320	500	423 억	4636692	N	N	1520	N	N
59	20241219	150351	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6850	-130	5	-1.86	5111350120	740119	83.82	6880	7050	6750	9070	4890	6980	6906.10	5.53	0	-39819	7233	7106	6923	6796	6613	7170	6860	423	2090	500	5020	10	1	83817936	5742	39.37	4.17	12	0.88	174.00	1643.00	14630	20240612	-53.18	4517	20231212	51.65	14630	-53.18	20240612	5580	22.76	20241209	14630	-53.18	20240612	5200	31.73	20231219	3.07	N	025320	500	423 억	4636692	N	N	216	N	N
60	20241219	140352	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6910	-70	5	-1.00	4287510890	620051	70.22	6880	7050	6750	9070	4890	6980	6914.75	5.53	0	-38240	7233	7106	6923	6796	6613	7170	6860	423	2090	500	5020	10	1	83817936	5792	39.71	4.21	12	0.74	174.00	1643.00	14630	20240612	-52.77	4517	20231212	52.98	14630	-52.77	20240612	5580	23.84	20241209	14630	-52.77	20240612	5200	32.88	20231219	3.07	N	025320	500	423 억	4636692	N	N	216	N	N
61	20241219	130352	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6930	-50	5	-0.72	3934941690	569140	64.46	6880	7050	6750	9070	4890	6980	6913.82	5.53	0	-32749	7233	7106	6923	6796	6613	7170	6860	423	2090	500	5020	10	1	83817936	5809	39.83	4.22	12	0.68	174.00	1643.00	14630	20240612	-52.63	4517	20231212	53.42	14630	-52.63	20240612	5580	24.19	20241209	14630	-52.63	20240612	5200	33.27	20231219	3.07	N	025320	500	423 억	4636692	N	N	216	N	N
62	20241219	120353	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6930	-50	5	-0.72	3596751470	520336	58.93	6880	7050	6750	9070	4890	6980	6912.34	5.53	0	-34448	7233	7106	6923	6796	6613	7170	6860	423	2090	500	5020	10	1	83817936	5809	39.83	4.22	12	0.62	174.00	1643.00	14630	20240612	-52.63	4517	20231212	53.42	14630	-52.63	20240612	5580	24.19	20241209	14630	-52.63	20240612	5200	33.27	20231219	3.07	N	025320	500	423 억	4636692	N	N	216	N	N
63	20241219	110352	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6890	-90	5	-1.29	3283655260	474887	53.78	6880	7050	6750	9070	4890	6980	6914.58	5.53	0	-31658	7233	7106	6923	6796	6613	7170	6860	423	2090	500	5020	10	1	83817936	5775	39.60	4.19	12	0.57	174.00	1643.00	14630	20240612	-52.90	4517	20231212	52.53	14630	-52.90	20240612	5580	23.48	20241209	14630	-52.90	20240612	5200	32.50	20231219	3.07	N	025320	500	423 억	4636692	N	N	216	N	N
64	20241219	100349	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6890	-90	5	-1.29	2677538260	386713	43.80	6880	7050	6750	9070	4890	6980	6923.81	5.53	0	2032	7233	7106	6923	6796	6613	7170	6860	423	2090	500	5020	10	1	83817936	5775	39.60	4.19	12	0.46	174.00	1643.00	14630	20240612	-52.90	4517	20231212	52.53	14630	-52.90	20240612	5580	23.48	20241209	14630	-52.90	20240612	5200	32.50	20231219	3.07	N	025320	500	423 억	4636692	N	N	216	N	N
65	20241219	090352	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6970	-10	5	-0.14	787356030	114702	12.99	6880	7000	6750	9070	4890	6980	6864.20	5.53	0	41270	7233	7106	6923	6796	6613	7170	6860	423	2090	500	5020	10	1	83817936	5842	40.06	4.24	12	0.14	174.00	1643.00	14630	20240612	-52.36	4517	20231212	54.31	14630	-52.36	20240612	5580	24.91	20241209	14630	-52.36	20240612	5200	34.04	20231219	3.07	N	025320	500	423 억	4636692	N	N	216	N	N
66	20241218	160350	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6980	170	2	2.50	6012691110	871516	23.27	6850	7050	6740	8850	4770	6810	6898.63	5.55	0	10305	7330	7070	6850	6590	6370	7200	6720	423	2040	500	4900	10	1	83817936	5850	40.11	4.25	12	1.04	174.00	1643.00	14630	20240612	-52.29	4517	20231212	54.53	14630	-52.29	20240612	5580	25.09	20241209	14630	-52.29	20240612	5090	37.13	20231218	3.02	N	025320	500	423 억	4652609	N	N	216	N	N
67	20241218	150352	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6970	160	2	2.35	5627823590	816439	21.80	6850	7050	6740	8850	4770	6810	6893.22	5.55	0	15390	7330	7070	6850	6590	6370	7200	6720	423	2040	500	4900	10	1	83817936	5842	40.06	4.24	12	0.97	174.00	1643.00	14630	20240612	-52.36	4517	20231212	54.31	14630	-52.36	20240612	5580	24.91	20241209	14630	-52.36	20240612	5090	36.94	20231218	3.02	N	025320	500	423 억	4652609	N	N	4544	N	N
68	20241218	140351	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6960	150	2	2.20	4509354080	656787	17.53	6850	7010	6740	8850	4770	6810	6865.85	5.55	0	25781	7330	7070	6850	6590	6370	7200	6720	423	2040	500	4900	10	1	83817936	5834	40.00	4.24	12	0.78	174.00	1643.00	14630	20240612	-52.43	4517	20231212	54.08	14630	-52.43	20240612	5580	24.73	20241209	14630	-52.43	20240612	5090	36.74	20231218	3.02	N	025320	500	423 억	4652609	N	N	4544	N	N
69	20241218	130351	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6930	120	2	1.76	3717690190	543124	14.50	6850	6950	6740	8850	4770	6810	6845.07	5.55	0	2810	7330	7070	6850	6590	6370	7200	6720	423	2040	500	4900	10	1	83817936	5809	39.83	4.22	12	0.65	174.00	1643.00	14630	20240612	-52.63	4517	20231212	53.42	14630	-52.63	20240612	5580	24.19	20241209	14630	-52.63	20240612	5090	36.15	20231218	3.02	N	025320	500	423 억	4652609	N	N	4544	N	N
70	20241218	120352	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6890	80	2	1.17	3168289470	463750	12.38	6850	6910	6740	8850	4770	6810	6831.93	5.55	0	3615	7330	7070	6850	6590	6370	7200	6720	423	2040	500	4900	10	1	83817936	5775	39.60	4.19	12	0.55	174.00	1643.00	14630	20240612	-52.90	4517	20231212	52.53	14630	-52.90	20240612	5580	23.48	20241209	14630	-52.90	20240612	5090	35.36	20231218	3.02	N	025320	500	423 억	4652609	N	N	4544	N	N
71	20241218	110352	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6850	40	2	0.59	2514158660	368529	9.84	6850	6880	6740	8850	4770	6810	6822.17	5.55	0	-35119	7330	7070	6850	6590	6370	7200	6720	423	2040	500	4900	10	1	83817936	5742	39.37	4.17	12	0.44	174.00	1643.00	14630	20240612	-53.18	4517	20231212	51.65	14630	-53.18	20240612	5580	22.76	20241209	14630	-53.18	20240612	5090	34.58	20231218	3.02	N	025320	500	423 억	4652609	N	N	4544	N	N
72	20241218	100351	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6840	30	2	0.44	1690749480	248270	6.63	6850	6860	6740	8850	4770	6810	6810.12	5.55	0	-16614	7330	7070	6850	6590	6370	7200	6720	423	2040	500	4900	10	1	83817936	5733	39.31	4.16	12	0.30	174.00	1643.00	14630	20240612	-53.25	4517	20231212	51.43	14630	-53.25	20240612	5580	22.58	20241209	14630	-53.25	20240612	5090	34.38	20231218	3.02	N	025320	500	423 억	4652609	N	N	4544	N	N
73	20241218	090353	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6760	-50	5	-0.73	480382410	70529	1.88	6850	6850	6740	8850	4770	6810	6811.15	5.55	0	-17181	7330	7070	6850	6590	6370	7200	6720	423	2040	500	4900	10	1	83817936	5666	38.85	4.11	12	0.08	174.00	1643.00	14630	20240612	-53.79	4517	20231212	49.66	14630	-53.79	20240612	5580	21.15	20241209	14630	-53.79	20240612	5090	32.81	20231218	3.02	N	025320	500	423 억	4652609	N	N	4544	N	N
74	20241217	160349	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6810	130	2	1.95	25613190450	3716164	702.93	6740	7110	6630	8680	4680	6680	6892.48	6.35	0	-679178	6846	6762	6646	6562	6446	6805	6605	423	2000	500	4800	10	1	83817936	5708	39.14	4.14	12	4.43	174.00	1643.00	14630	20240612	-53.45	4393	20231208	55.02	14630	-53.45	20240612	5580	22.04	20241209	14630	-53.45	20240612	5090	33.79	20231218	2.99	N	025320	500	423 억	5318777	N	N	4544	N	N
75	20241217	150350	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6840	160	2	2.40	25133191180	3645725	689.61	6740	7110	6630	8680	4680	6680	6893.88	6.35	0	-685324	6846	6762	6646	6562	6446	6805	6605	423	2000	500	4800	10	1	83817936	5733	39.31	4.16	12	4.35	174.00	1643.00	14630	20240612	-53.25	4393	20231208	55.70	14630	-53.25	20240612	5580	22.58	20241209	14630	-53.25	20240612	5090	34.38	20231218	2.99	N	025320	500	423 억	5318777	N	N	4955	N	N
76	20241217	140353	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6820	140	2	2.10	23905295710	3465550	655.53	6740	7110	6630	8680	4680	6680	6897.98	6.35	0	-681127	6846	6762	6646	6562	6446	6805	6605	423	2000	500	4800	10	1	83817936	5716	39.20	4.15	12	4.13	174.00	1643.00	14630	20240612	-53.38	4393	20231208	55.25	14630	-53.38	20240612	5580	22.22	20241209	14630	-53.38	20240612	5090	33.99	20231218	2.99	N	025320	500	423 억	5318777	N	N	4955	N	N
77	20241217	130345	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6920	240	2	3.59	22636996990	3281470	620.71	6740	7110	6630	8680	4680	6680	6898.43	6.35	0	-674397	6846	6762	6646	6562	6446	6805	6605	423	2000	500	4800	10	1	83817936	5800	39.77	4.21	12	3.91	174.00	1643.00	14630	20240612	-52.70	4393	20231208	57.52	14630	-52.70	20240612	5580	24.01	20241209	14630	-52.70	20240612	5090	35.95	20231218	2.99	N	025320	500	423 억	5318777	N	N	4955	N	N
78	20241217	120351	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6950	270	2	4.04	20973011780	3041386	575.30	6740	7110	6630	8680	4680	6680	6895.87	6.35	0	-653725	6846	6762	6646	6562	6446	6805	6605	423	2000	500	4800	10	1	83817936	5825	39.94	4.23	12	3.63	174.00	1643.00	14630	20240612	-52.49	4393	20231208	58.21	14630	-52.49	20240612	5580	24.55	20241209	14630	-52.49	20240612	5090	36.54	20231218	2.99	N	025320	500	423 억	5318777	N	N	4955	N	N
79	20241217	110350	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6770	90	2	1.35	2972317160	438764	82.99	6740	7000	6630	8680	4680	6680	6774.30	6.35	0	-70340	6846	6762	6646	6562	6446	6805	6605	423	2000	500	4800	10	1	83817936	5674	38.91	4.12	12	0.52	174.00	1643.00	14630	20240612	-53.73	4393	20231208	54.11	14630	-53.73	20240612	5580	21.33	20241209	14630	-53.73	20240612	5090	33.01	20231218	2.99	N	025320	500	423 억	5318777	N	N	4955	N	N
80	20241217	100343	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6660	-20	5	-0.30	1098208110	164566	31.13	6740	6740	6630	8680	4680	6680	6673.36	6.35	0	-1317	6846	6762	6646	6562	6446	6805	6605	423	2000	500	4800	10	1	83817936	5582	38.28	4.05	12	0.20	174.00	1643.00	14630	20240612	-54.48	4393	20231208	51.60	14630	-54.48	20240612	5580	19.35	20241209	14630	-54.48	20240612	5090	30.84	20231218	2.99	N	025320	500	423 억	5318777	N	N	4955	N	N
81	20241217	090350	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6660	-20	5	-0.30	118363270	17724	3.35	6740	6740	6640	8680	4680	6680	6678.14	6.35	0	-15847	6846	6762	6646	6562	6446	6805	6605	423	2000	500	4800	10	1	83817936	5582	38.28	4.05	12	0.02	174.00	1643.00	14630	20240612	-54.48	4393	20231208	51.60	14630	-54.48	20240612	5580	19.35	20241209	14630	-54.48	20240612	5090	30.84	20231218	2.99	N	025320	500	423 억	5318777	N	N	4955	N	N
82	20241216	160349	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6680	170	2	2.61	3471466100	525119	100.84	6530	6730	6530	8460	4560	6510	6610.64	6.34	0	-39951	6643	6576	6453	6386	6263	6610	6420	423	1950	500	4680	10	1	83817936	5599	38.39	4.07	12	0.63	174.00	1643.00	14630	20240612	-54.34	4393	20231208	52.06	14630	-54.34	20240612	5580	19.71	20241209	14630	-54.34	20240612	5090	31.24	20231218	2.96	N	025320	500	423 억	5312666	N	N	4955	N	N
83	20241216	150350	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6650	140	2	2.15	3137156470	474875	91.19	6530	6730	6530	8460	4560	6510	6606.28	6.34	0	-19446	6643	6576	6453	6386	6263	6610	6420	423	1950	500	4680	10	1	83817936	5574	38.22	4.05	12	0.57	174.00	1643.00	14630	20240612	-54.55	4393	20231208	51.38	14630	-54.55	20240612	5580	19.18	20241209	14630	-54.55	20240612	5090	30.65	20231218	2.96	N	025320	500	423 억	5312666	N	N	3632	N	N
84	20241216	140349	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6650	140	2	2.15	2710479460	410330	78.79	6530	6730	6530	8460	4560	6510	6605.61	6.34	0	-25618	6643	6576	6453	6386	6263	6610	6420	423	1950	500	4680	10	1	83817936	5574	38.22	4.05	12	0.49	174.00	1643.00	14630	20240612	-54.55	4393	20231208	51.38	14630	-54.55	20240612	5580	19.18	20241209	14630	-54.55	20240612	5090	30.65	20231218	2.96	N	025320	500	423 억	5312666	N	N	3632	N	N
85	20241216	130350	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6670	160	2	2.46	2499524170	378589	72.70	6530	6730	6530	8460	4560	6510	6602.22	6.34	0	-26283	6643	6576	6453	6386	6263	6610	6420	423	1950	500	4680	10	1	83817936	5591	38.33	4.06	12	0.45	174.00	1643.00	14630	20240612	-54.41	4393	20231208	51.83	14630	-54.41	20240612	5580	19.53	20241209	14630	-54.41	20240612	5090	31.04	20231218	2.96	N	025320	500	423 억	5312666	N	N	3632	N	N
86	20241216	120351	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6670	160	2	2.46	2306562220	349669	67.14	6530	6730	6530	8460	4560	6510	6596.42	6.34	0	-19923	6643	6576	6453	6386	6263	6610	6420	423	1950	500	4680	10	1	83817936	5591	38.33	4.06	12	0.42	174.00	1643.00	14630	20240612	-54.41	4393	20231208	51.83	14630	-54.41	20240612	5580	19.53	20241209	14630	-54.41	20240612	5090	31.04	20231218	2.96	N	025320	500	423 억	5312666	N	N	3632	N	N
87	20241216	110350	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6590	80	2	1.23	1746722130	265622	51.01	6530	6640	6530	8460	4560	6510	6575.97	6.34	0	-43312	6643	6576	6453	6386	6263	6610	6420	423	1950	500	4680	10	1	83817936	5524	37.87	4.01	12	0.32	174.00	1643.00	14630	20240612	-54.96	4393	20231208	50.01	14630	-54.96	20240612	5580	18.10	20241209	14630	-54.96	20240612	5090	29.47	20231218	2.96	N	025320	500	423 억	5312666	N	N	3632	N	N
88	20241216	100350	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6590	80	2	1.23	1469912890	223503	42.92	6530	6640	6530	8460	4560	6510	6576.71	6.34	0	-27273	6643	6576	6453	6386	6263	6610	6420	423	1950	500	4680	10	1	83817936	5524	37.87	4.01	12	0.27	174.00	1643.00	14630	20240612	-54.96	4393	20231208	50.01	14630	-54.96	20240612	5580	18.10	20241209	14630	-54.96	20240612	5090	29.47	20231218	2.96	N	025320	500	423 억	5312666	N	N	3632	N	N
89	20241216	090351	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6600	90	2	1.38	400785640	61054	11.72	6530	6600	6530	8460	4560	6510	6564.46	6.34	0	3135	6643	6576	6453	6386	6263	6610	6420	423	1950	500	4680	10	1	83817936	5532	37.93	4.02	12	0.07	174.00	1643.00	14630	20240612	-54.89	4393	20231208	50.24	14630	-54.89	20240612	5580	18.28	20241209	14630	-54.89	20240612	5090	29.67	20231218	2.96	N	025320	500	423 억	5312666	N	N	3632	N	N
90	20241213	160344	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6510	140	2	2.20	3315534700	514868	62.16	6380	6520	6330	8280	4460	6370	6439.14	6.23	0	29244	6556	6462	6336	6242	6116	6400	6180	423	1910	500	4580	10	1	83817936	5457	37.41	3.96	12	0.61	174.00	1643.00	14630	20240612	-55.50	4308	20231206	51.11	14630	-55.50	20240612	5580	16.67	20241209	14630	-55.50	20240612	4770	36.48	20231213	3.01	N	025320	500	423 억	5223050	N	N	3632	N	N
91	20241213	150349	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6460	90	2	1.41	2933607000	456028	55.06	6380	6520	6330	8280	4460	6370	6432.95	6.23	0	42958	6556	6462	6336	6242	6116	6400	6180	423	1910	500	4580	10	1	83817936	5415	37.13	3.93	12	0.54	174.00	1643.00	14630	20240612	-55.84	4308	20231206	49.95	14630	-55.84	20240612	5580	15.77	20241209	14630	-55.84	20240612	4770	35.43	20231213	3.01	N	025320	500	423 억	5223050	N	N	4648	N	N
92	20241213	140350	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6470	100	2	1.57	2539989120	395080	47.70	6380	6520	6330	8280	4460	6370	6429.05	6.23	0	41139	6556	6462	6336	6242	6116	6400	6180	423	1910	500	4580	10	1	83817936	5423	37.18	3.94	12	0.47	174.00	1643.00	14630	20240612	-55.78	4308	20231206	50.19	14630	-55.78	20240612	5580	15.95	20241209	14630	-55.78	20240612	4770	35.64	20231213	3.01	N	025320	500	423 억	5223050	N	N	4648	N	N
93	20241213	130350	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6500	130	2	2.04	2103967500	328000	39.60	6380	6510	6330	8280	4460	6370	6414.54	6.23	0	31619	6556	6462	6336	6242	6116	6400	6180	423	1910	500	4580	10	1	83817936	5448	37.36	3.96	12	0.39	174.00	1643.00	14630	20240612	-55.57	4308	20231206	50.88	14630	-55.57	20240612	5580	16.49	20241209	14630	-55.57	20240612	4770	36.27	20231213	3.01	N	025320	500	423 억	5223050	N	N	4648	N	N
94	20241213	120350	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6450	80	2	1.26	1685019400	263390	31.80	6380	6480	6330	8280	4460	6370	6397.43	6.23	0	16316	6556	6462	6336	6242	6116	6400	6180	423	1910	500	4580	10	1	83817936	5406	37.07	3.93	12	0.31	174.00	1643.00	14630	20240612	-55.91	4308	20231206	49.72	14630	-55.91	20240612	5580	15.59	20241209	14630	-55.91	20240612	4770	35.22	20231213	3.01	N	025320	500	423 억	5223050	N	N	4648	N	N
95	20241213	110349	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6390	20	2	0.31	1256191880	196789	23.76	6380	6430	6330	8280	4460	6370	6383.45	6.23	0	-7502	6556	6462	6336	6242	6116	6400	6180	423	1910	500	4580	10	1	83817936	5356	36.72	3.89	12	0.23	174.00	1643.00	14630	20240612	-56.32	4308	20231206	48.33	14630	-56.32	20240612	5580	14.52	20241209	14630	-56.32	20240612	4770	33.96	20231213	3.01	N	025320	500	423 억	5223050	N	N	4648	N	N
96	20241213	100349	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6370	0	3	0.00	881995960	138254	16.69	6380	6430	6330	8280	4460	6370	6379.53	6.23	0	-22175	6556	6462	6336	6242	6116	6400	6180	423	1910	500	4580	10	1	83817936	5339	36.61	3.88	12	0.16	174.00	1643.00	14630	20240612	-56.46	4308	20231206	47.86	14630	-56.46	20240612	5580	14.16	20241209	14630	-56.46	20240612	4770	33.54	20231213	3.01	N	025320	500	423 억	5223050	N	N	4648	N	N
97	20241213	090349	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6410	40	2	0.63	122479960	19224	2.32	6380	6410	6330	8280	4460	6370	6371.20	6.23	0	-3046	6556	6462	6336	6242	6116	6400	6180	423	1910	500	4580	10	1	83817936	5373	36.84	3.90	12	0.02	174.00	1643.00	14630	20240612	-56.19	4308	20231206	48.79	14630	-56.19	20240612	5580	14.87	20241209	14630	-56.19	20240612	4770	34.38	20231213	3.01	N	025320	500	423 억	5223050	N	N	4648	N	N
98	20241212	160349	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6370	20	2	0.31	5226834290	824221	153.10	6430	6430	6210	8250	4450	6350	6341.17	6.12	0	-37501	6590	6470	6270	6150	5950	6530	6210	423	1900	500	4570	10	1	83817936	5339	36.61	3.88	12	0.98	174.00	1643.00	14630	20240612	-56.46	4308	20231206	47.86	14630	-56.46	20240612	5580	14.16	20241209	14630	-56.46	20240612	4740	34.39	20231212	3.16	N	025320	500	423 억	5129968	N	N	4562	N	N
99	20241212	150348	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6400	50	2	0.79	3684617520	582472	108.19	6430	6430	6210	8250	4450	6350	6325.83	6.12	0	35663	6590	6470	6270	6150	5950	6530	6210	423	1900	500	4570	10	1	83817936	5364	36.78	3.90	12	0.69	174.00	1643.00	14630	20240612	-56.25	4308	20231206	48.56	14630	-56.25	20240612	5580	14.70	20241209	14630	-56.25	20240612	4740	35.02	20231212	3.16	N	025320	500	423 억	5129968	N	N	376	N	N
100	20241212	140348	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6360	10	2	0.16	3250850190	514332	95.53	6430	6430	6210	8250	4450	6350	6320.53	6.12	0	17370	6590	6470	6270	6150	5950	6530	6210	423	1900	500	4570	10	1	83817936	5331	36.55	3.87	12	0.61	174.00	1643.00	14630	20240612	-56.53	4308	20231206	47.63	14630	-56.53	20240612	5580	13.98	20241209	14630	-56.53	20240612	4740	34.18	20231212	3.16	N	025320	500	423 억	5129968	N	N	376	N	N
101	20241212	130346	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6260	-90	5	-1.42	2892798580	457710	85.02	6430	6430	6210	8250	4450	6350	6320.16	6.12	0	7975	6590	6470	6270	6150	5950	6530	6210	423	1900	500	4570	10	1	83817936	5247	35.98	3.81	12	0.55	174.00	1643.00	14630	20240612	-57.21	4308	20231206	45.31	14630	-57.21	20240612	5580	12.19	20241209	14630	-57.21	20240612	4740	32.07	20231212	3.16	N	025320	500	423 억	5129968	N	N	376	N	N
102	20241212	120346	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6300	-50	5	-0.79	2163852670	341243	63.38	6430	6430	6270	8250	4450	6350	6341.09	6.12	0	1768	6590	6470	6270	6150	5950	6530	6210	423	1900	500	4570	10	1	83817936	5281	36.21	3.83	12	0.41	174.00	1643.00	14630	20240612	-56.94	4308	20231206	46.24	14630	-56.94	20240612	5580	12.90	20241209	14630	-56.94	20240612	4740	32.91	20231212	3.16	N	025320	500	423 억	5129968	N	N	376	N	N
103	20241212	110346	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6350	0	3	0.00	1881692530	296623	55.10	6430	6430	6270	8250	4450	6350	6343.72	6.12	0	21206	6590	6470	6270	6150	5950	6530	6210	423	1900	500	4570	10	1	83817936	5322	36.49	3.86	12	0.35	174.00	1643.00	14630	20240612	-56.60	4308	20231206	47.40	14630	-56.60	20240612	5580	13.80	20241209	14630	-56.60	20240612	4740	33.97	20231212	3.16	N	025320	500	423 억	5129968	N	N	376	N	N
104	20241212	100344	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6370	20	2	0.31	1265880620	199216	37.00	6430	6430	6300	8250	4450	6350	6354.31	6.12	0	2104	6590	6470	6270	6150	5950	6530	6210	423	1900	500	4570	10	1	83817936	5339	36.61	3.88	12	0.24	174.00	1643.00	14630	20240612	-56.46	4308	20231206	47.86	14630	-56.46	20240612	5580	14.16	20241209	14630	-56.46	20240612	4740	34.39	20231212	3.16	N	025320	500	423 억	5129968	N	N	376	N	N
105	20241212	090347	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6390	40	2	0.63	94516570	14789	2.75	6430	6430	6360	8250	4450	6350	6391.00	6.12	0	-4782	6590	6470	6270	6150	5950	6530	6210	423	1900	500	4570	10	1	83817936	5356	36.72	3.89	12	0.02	174.00	1643.00	14630	20240612	-56.32	4308	20231206	48.33	14630	-56.32	20240612	5580	14.52	20241209	14630	-56.32	20240612	4740	34.81	20231212	3.16	N	025320	500	423 억	5129968	N	N	376	N	N
106	20241211	160345	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6350	250	2	4.10	3326666840	529476	59.62	6090	6390	6070	7930	4270	6100	6282.92	5.97	0	75805	6446	6272	5946	5772	5446	6360	5860	423	1830	500	4390	10	1	83817936	5322	36.49	3.86	12	0.63	174.00	1643.00	14630	20240612	-56.60	4308	20231206	47.40	14630	-56.60	20240612	5580	13.80	20241209	14630	-56.60	20240612	4740	33.97	20231212	3.26	N	025320	500	423 억	5006847	N	N	376	N	N
107	20241211	150300	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6340	240	2	3.93	3015632070	480558	54.11	6090	6350	6070	7930	4270	6100	6275.27	5.97	0	79997	6446	6272	5946	5772	5446	6360	5860	423	1830	500	4390	10	1	83817936	5314	36.44	3.86	12	0.57	174.00	1643.00	14630	20240612	-56.66	4308	20231206	47.17	14630	-56.66	20240612	5580	13.62	20241209	14630	-56.66	20240612	4740	33.76	20231212	3.26	N	025320	500	423 억	5006847	N	N	597	N	N
108	20241211	140347	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6310	210	2	3.44	2590696350	413375	46.55	6090	6350	6070	7930	4270	6100	6267.18	5.97	0	70230	6446	6272	5946	5772	5446	6360	5860	423	1830	500	4390	10	1	83817936	5289	36.26	3.84	12	0.49	174.00	1643.00	14630	20240612	-56.87	4308	20231206	46.47	14630	-56.87	20240612	5580	13.08	20241209	14630	-56.87	20240612	4740	33.12	20231212	3.26	N	025320	500	423 억	5006847	N	N	597	N	N
109	20241211	130348	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6290	190	2	3.11	2285631170	364939	41.10	6090	6350	6070	7930	4270	6100	6263.05	5.97	0	58273	6446	6272	5946	5772	5446	6360	5860	423	1830	500	4390	10	1	83817936	5272	36.15	3.83	12	0.44	174.00	1643.00	14630	20240612	-57.01	4308	20231206	46.01	14630	-57.01	20240612	5580	12.72	20241209	14630	-57.01	20240612	4740	32.70	20231212	3.26	N	025320	500	423 억	5006847	N	N	597	N	N
110	20241211	120349	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6300	200	2	3.28	2104260710	336096	37.85	6090	6350	6070	7930	4270	6100	6260.89	5.97	0	51019	6446	6272	5946	5772	5446	6360	5860	423	1830	500	4390	10	1	83817936	5281	36.21	3.83	12	0.40	174.00	1643.00	14630	20240612	-56.94	4308	20231206	46.24	14630	-56.94	20240612	5580	12.90	20241209	14630	-56.94	20240612	4740	32.91	20231212	3.26	N	025320	500	423 억	5006847	N	N	597	N	N
111	20241211	110347	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6280	180	2	2.95	1772513310	283201	31.89	6090	6350	6070	7930	4270	6100	6258.85	5.97	0	35672	6446	6272	5946	5772	5446	6360	5860	423	1830	500	4390	10	1	83817936	5264	36.09	3.82	12	0.34	174.00	1643.00	14630	20240612	-57.07	4308	20231206	45.78	14630	-57.07	20240612	5580	12.54	20241209	14630	-57.07	20240612	4740	32.49	20231212	3.26	N	025320	500	423 억	5006847	N	N	597	N	N
112	20241211	100347	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6330	230	2	3.77	1361544740	217914	24.54	6090	6350	6070	7930	4270	6100	6248.08	5.97	0	21262	6446	6272	5946	5772	5446	6360	5860	423	1830	500	4390	10	1	83817936	5306	36.38	3.85	12	0.26	174.00	1643.00	14630	20240612	-56.73	4308	20231206	46.94	14630	-56.73	20240612	5580	13.44	20241209	14630	-56.73	20240612	4740	33.54	20231212	3.26	N	025320	500	423 억	5006847	N	N	597	N	N
113	20241211	090349	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6120	20	2	0.33	103188270	16911	1.90	6090	6130	6070	7930	4270	6100	6101.84	5.97	0	-1894	6446	6272	5946	5772	5446	6360	5860	423	1830	500	4390	10	1	83817936	5130	35.17	3.72	12	0.02	174.00	1643.00	14630	20240612	-58.17	4308	20231206	42.06	14630	-58.17	20240612	5580	9.68	20241209	14630	-58.17	20240612	4740	29.11	20231212	3.26	N	025320	500	423 억	5006847	N	N	597	N	N
114	20241210	160346	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6100	500	2	8.93	5280300250	885733	69.83	5620	6120	5620	7280	3920	5600	5961.30	5.54	0	367175	6213	5906	5743	5436	5273	5825	5355	423	1680	500	4030	10	1	83817936	5113	35.06	3.71	12	1.06	174.00	1643.00	14630	20240612	-58.30	3965	20231201	53.85	14630	-58.30	20240612	5580	9.32	20241209	14630	-58.30	20240612	4740	28.69	20231212	3.29	N	025320	500	423 억	4643743	N	N	597	N	N
115	20241210	150346	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6100	500	2	8.93	5050233910	848014	66.86	5620	6120	5620	7280	3920	5600	5955.48	5.54	0	351938	6213	5906	5743	5436	5273	5825	5355	423	1680	500	4030	10	1	83817936	5113	35.06	3.71	12	1.01	174.00	1643.00	14630	20240612	-58.30	3965	20231201	53.85	14630	-58.30	20240612	5580	9.32	20241209	14630	-58.30	20240612	4740	28.69	20231212	3.29	N	025320	500	423 억	4643743	N	N	103	N	N
116	20241210	140345	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6090	490	2	8.75	4683320840	787789	62.11	5620	6120	5620	7280	3920	5600	5945.01	5.54	0	310717	6213	5906	5743	5436	5273	5825	5355	423	1680	500	4030	10	1	83817936	5105	35.00	3.71	12	0.94	174.00	1643.00	14630	20240612	-58.37	3965	20231201	53.59	14630	-58.37	20240612	5580	9.14	20241209	14630	-58.37	20240612	4740	28.48	20231212	3.29	N	025320	500	423 억	4643743	N	N	103	N	N
117	20241210	130344	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6080	480	2	8.57	4442294710	748196	58.99	5620	6120	5620	7280	3920	5600	5937.46	5.54	0	282865	6213	5906	5743	5436	5273	5825	5355	423	1680	500	4030	10	1	83817936	5096	34.94	3.70	12	0.89	174.00	1643.00	14630	20240612	-58.44	3965	20231201	53.34	14630	-58.44	20240612	5580	8.96	20241209	14630	-58.44	20240612	4740	28.27	20231212	3.29	N	025320	500	423 억	4643743	N	N	103	N	N
118	20241210	120345	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6120	520	2	9.29	4119738460	695198	54.81	5620	6120	5620	7280	3920	5600	5926.11	5.54	0	273207	6213	5906	5743	5436	5273	5825	5355	423	1680	500	4030	10	1	83817936	5130	35.17	3.72	12	0.83	174.00	1643.00	14630	20240612	-58.17	3965	20231201	54.35	14630	-58.17	20240612	5580	9.68	20241209	14630	-58.17	20240612	4740	29.11	20231212	3.29	N	025320	500	423 억	4643743	N	N	103	N	N
119	20241210	110344	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6020	420	2	7.50	3462865890	587053	46.28	5620	6060	5620	7280	3920	5600	5898.86	5.54	0	236891	6213	5906	5743	5436	5273	5825	5355	423	1680	500	4030	10	1	83817936	5046	34.60	3.66	12	0.70	174.00	1643.00	14630	20240612	-58.85	3965	20231201	51.83	14630	-58.85	20240612	5580	7.89	20241209	14630	-58.85	20240612	4740	27.00	20231212	3.29	N	025320	500	423 억	4643743	N	N	103	N	N
120	20241210	100345	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6010	410	2	7.32	2799584300	476889	37.60	5620	6020	5620	7280	3920	5600	5870.66	5.54	0	180441	6213	5906	5743	5436	5273	5825	5355	423	1680	500	4030	10	1	83817936	5037	34.54	3.66	12	0.57	174.00	1643.00	14630	20240612	-58.92	3965	20231201	51.58	14630	-58.92	20240612	5580	7.71	20241209	14630	-58.92	20240612	4740	26.79	20231212	3.29	N	025320	500	423 억	4643743	N	N	103	N	N
121	20241210	090347	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	5800	200	2	3.57	693773300	121674	9.59	5620	5820	5620	7280	3920	5600	5702.12	5.54	0	86527	6213	5906	5743	5436	5273	5825	5355	423	1680	500	4030	10	1	83817936	4861	33.33	3.53	12	0.15	174.00	1643.00	14630	20240612	-60.36	3965	20231201	46.28	14630	-60.36	20240612	5580	3.94	20241209	14630	-60.36	20240612	4740	22.36	20231212	3.29	N	025320	500	423 억	4643743	N	N	103	N	N
122	20241209	160343	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	5600	-570	5	-9.24	7109351720	1231373	114.36	5900	6050	5580	8020	4320	6170	5774.27	5.42	0	151772	6570	6370	6140	5940	5710	6255	5825	423	1850	500	4440	10	1	83817936	4694	32.18	3.41	12	1.47	174.00	1643.00	14630	20240612	-61.72	3926	20231130	42.64	14630	-61.72	20240612	5580	0.36	20241209	14630	-61.72	20240612	4740	18.14	20231212	3.30	N	025320	500	423 억	4543201	N	N	103	N	N
123	20241209	150346	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	5690	-480	5	-7.78	6072274450	1047043	97.25	5900	6050	5660	8020	4320	6170	5799.45	5.42	0	91171	6570	6370	6140	5940	5710	6255	5825	423	1850	500	4440	10	1	83817936	4769	32.70	3.46	12	1.25	174.00	1643.00	14630	20240612	-61.11	3926	20231130	44.93	14630	-61.11	20240612	5660	0.53	20241209	14630	-61.11	20240612	4740	20.04	20231212	3.30	N	025320	500	423 억	4543201	N	N	90	N	N
124	20241209	140345	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	5710	-460	5	-7.46	4816952410	826900	76.80	5900	6050	5690	8020	4320	6170	5825.31	5.42	0	-2346	6570	6370	6140	5940	5710	6255	5825	423	1850	500	4440	10	1	83817936	4786	32.82	3.48	12	0.99	174.00	1643.00	14630	20240612	-60.97	3926	20231130	45.44	14630	-60.97	20240612	5690	0.35	20241209	14630	-60.97	20240612	4740	20.46	20231212	3.30	N	025320	500	423 억	4543201	N	N	90	N	N
125	20241209	130346	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	5760	-410	5	-6.65	4036110210	690515	64.13	5900	6050	5720	8020	4320	6170	5845.07	5.42	0	-34984	6570	6370	6140	5940	5710	6255	5825	423	1850	500	4440	10	1	83817936	4828	33.10	3.51	12	0.82	174.00	1643.00	14630	20240612	-60.63	3926	20231130	46.71	14630	-60.63	20240612	5720	0.70	20241209	14630	-60.63	20240612	4740	21.52	20231212	3.30	N	025320	500	423 억	4543201	N	N	90	N	N
126	20241209	120344	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	5810	-360	5	-5.83	3404090390	581064	53.97	5900	6050	5770	8020	4320	6170	5858.37	5.42	0	-40288	6570	6370	6140	5940	5710	6255	5825	423	1850	500	4440	10	1	83817936	4870	33.39	3.54	12	0.69	174.00	1643.00	14630	20240612	-60.29	3926	20231130	47.99	14630	-60.29	20240612	5770	0.69	20241209	14630	-60.29	20240612	4740	22.57	20231212	3.30	N	025320	500	423 억	4543201	N	N	90	N	N
127	20241209	110345	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	5830	-340	5	-5.51	2625656660	446774	41.49	5900	6050	5790	8020	4320	6170	5876.92	5.42	0	-69729	6570	6370	6140	5940	5710	6255	5825	423	1850	500	4440	10	1	83817936	4887	33.51	3.55	12	0.53	174.00	1643.00	14630	20240612	-60.15	3926	20231130	48.50	14630	-60.15	20240612	5790	0.69	20241209	14630	-60.15	20240612	4740	23.00	20231212	3.30	N	025320	500	423 억	4543201	N	N	90	N	N
128	20241209	100344	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	5910	-260	5	-4.21	2062171090	350706	32.57	5900	6050	5790	8020	4320	6170	5880.05	5.42	0	-74542	6570	6370	6140	5940	5710	6255	5825	423	1850	500	4440	10	1	83817936	4954	33.97	3.60	12	0.42	174.00	1643.00	14630	20240612	-59.60	3926	20231130	50.53	14630	-59.60	20240612	5790	2.07	20241209	14630	-59.60	20240612	4740	24.68	20231212	3.30	N	025320	500	423 억	4543201	N	N	90	N	N
129	20241209	090343	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	5970	-200	5	-3.24	377529640	63457	5.89	5900	6050	5890	8020	4320	6170	5949.34	5.42	0	-383	6570	6370	6140	5940	5710	6255	5825	423	1850	500	4440	10	1	83817936	5004	34.31	3.63	12	0.08	174.00	1643.00	14630	20240612	-59.19	3926	20231130	52.06	14630	-59.19	20240612	5800	2.93	20241113	14630	-59.19	20240612	4740	25.95	20231212	3.30	N	025320	500	423 억	4543201	N	N	90	N	N
130	20241206	160342	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6170	-140	5	-2.22	6483076960	1065270	190.24	6290	6340	5910	8200	4420	6310	6085.67	5.47	0	42517	6516	6412	6246	6142	5976	6465	6195	423	1890	500	4540	10	1	83817936	5172	35.46	3.76	12	1.27	174.00	1643.00	14630	20240612	-57.83	3907	20231129	57.92	14630	-57.83	20240612	5800	6.38	20241113	14630	-57.83	20240612	4520	36.50	20231206	3.20	N	025320	500	423 억	4581892	N	N	41	N	N
131	20241206	150343	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6190	-120	5	-1.90	6120911320	1006640	179.77	6290	6340	5910	8200	4420	6310	6080.54	5.47	0	38748	6516	6412	6246	6142	5976	6465	6195	423	1890	500	4540	10	1	83817936	5188	35.57	3.77	12	1.20	174.00	1643.00	14630	20240612	-57.69	3907	20231129	58.43	14630	-57.69	20240612	5800	6.72	20241113	14630	-57.69	20240612	4520	36.95	20231206	3.20	N	025320	500	423 억	4581892	N	N	8	N	N
132	20241206	140341	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6110	-200	5	-3.17	5365515010	884184	157.90	6290	6340	5910	8200	4420	6310	6068.32	5.47	0	-10969	6516	6412	6246	6142	5976	6465	6195	423	1890	500	4540	10	1	83817936	5121	35.11	3.72	12	1.05	174.00	1643.00	14630	20240612	-58.24	3907	20231129	56.39	14630	-58.24	20240612	5800	5.34	20241113	14630	-58.24	20240612	4520	35.18	20231206	3.20	N	025320	500	423 억	4581892	N	N	8	N	N
133	20241206	130343	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6040	-270	5	-4.28	5022125640	827857	147.84	6290	6340	5910	8200	4420	6310	6066.42	5.47	0	-24537	6516	6412	6246	6142	5976	6465	6195	423	1890	500	4540	10	1	83817936	5063	34.71	3.68	12	0.99	174.00	1643.00	14630	20240612	-58.71	3907	20231129	54.59	14630	-58.71	20240612	5800	4.14	20241113	14630	-58.71	20240612	4520	33.63	20231206	3.20	N	025320	500	423 억	4581892	N	N	8	N	N
134	20241206	120340	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6100	-210	5	-3.33	4602024470	758724	135.50	6290	6340	5910	8200	4420	6310	6065.48	5.47	0	-33021	6516	6412	6246	6142	5976	6465	6195	423	1890	500	4540	10	1	83817936	5113	35.06	3.71	12	0.91	174.00	1643.00	14630	20240612	-58.30	3907	20231129	56.13	14630	-58.30	20240612	5800	5.17	20241113	14630	-58.30	20240612	4520	34.96	20231206	3.20	N	025320	500	423 억	4581892	N	N	8	N	N
135	20241206	110342	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	5990	-320	5	-5.07	3788884730	624641	111.55	6290	6340	5910	8200	4420	6310	6065.70	5.47	0	-35764	6516	6412	6246	6142	5976	6465	6195	423	1890	500	4540	10	1	83817936	5021	34.43	3.65	12	0.75	174.00	1643.00	14630	20240612	-59.06	3907	20231129	53.31	14630	-59.06	20240612	5800	3.28	20241113	14630	-59.06	20240612	4520	32.52	20231206	3.20	N	025320	500	423 억	4581892	N	N	8	N	N
136	20241206	100339	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6110	-200	5	-3.17	1459083280	236778	42.29	6290	6340	6080	8200	4420	6310	6162.24	5.47	0	-62722	6516	6412	6246	6142	5976	6465	6195	423	1890	500	4540	10	1	83817936	5121	35.11	3.72	12	0.28	174.00	1643.00	14630	20240612	-58.24	3907	20231129	56.39	14630	-58.24	20240612	5800	5.34	20241113	14630	-58.24	20240612	4520	35.18	20231206	3.20	N	025320	500	423 억	4581892	N	N	8	N	N
137	20241206	090341	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6230	-80	5	-1.27	112851270	18015	3.22	6290	6340	6200	8200	4420	6310	6264.29	5.47	0	4084	6516	6412	6246	6142	5976	6465	6195	423	1890	500	4540	10	1	83817936	5222	35.80	3.79	12	0.02	174.00	1643.00	14630	20240612	-57.42	3907	20231129	59.46	14630	-57.42	20240612	5800	7.41	20241113	14630	-57.42	20240612	4520	37.83	20231206	3.20	N	025320	500	423 억	4581892	N	N	8	N	N
138	20241205	160336	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6310	120	2	1.94	3455763220	555289	61.28	6210	6350	6080	8040	4340	6190	6223.29	5.36	0	75685	6543	6366	6273	6096	6003	6320	6050	423	1850	500	4450	10	1	83817936	5289	36.26	3.84	12	0.66	174.00	1643.00	14630	20240612	-56.87	3907	20231129	61.50	14630	-56.87	20240612	5800	8.79	20241113	14630	-56.87	20240612	4520	39.60	20231206	3.31	N	025320	500	423 억	4489523	N	N	8	N	N
139	20241205	150339	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6280	90	2	1.45	3297390180	530132	58.50	6210	6350	6080	8040	4340	6190	6219.94	5.36	0	61591	6543	6366	6273	6096	6003	6320	6050	423	1850	500	4450	10	1	83817936	5264	36.09	3.82	12	0.63	174.00	1643.00	14630	20240612	-57.07	3907	20231129	60.74	14630	-57.07	20240612	5800	8.28	20241113	14630	-57.07	20240612	4520	38.94	20231206	3.31	N	025320	500	423 억	4489523	N	N	0	N	N
140	20241205	140337	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6340	150	2	2.42	2873095980	462523	51.04	6210	6350	6080	8040	4340	6190	6211.79	5.36	0	34321	6543	6366	6273	6096	6003	6320	6050	423	1850	500	4450	10	1	83817936	5314	36.44	3.86	12	0.55	174.00	1643.00	14630	20240612	-56.66	3907	20231129	62.27	14630	-56.66	20240612	5800	9.31	20241113	14630	-56.66	20240612	4520	40.27	20231206	3.31	N	025320	500	423 억	4489523	N	N	0	N	N
141	20241205	130337	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6260	70	2	1.13	2517968380	406207	44.83	6210	6290	6080	8040	4340	6190	6198.73	5.36	0	7262	6543	6366	6273	6096	6003	6320	6050	423	1850	500	4450	10	1	83817936	5247	35.98	3.81	12	0.48	174.00	1643.00	14630	20240612	-57.21	3907	20231129	60.23	14630	-57.21	20240612	5800	7.93	20241113	14630	-57.21	20240612	4520	38.50	20231206	3.31	N	025320	500	423 억	4489523	N	N	0	N	N
142	20241205	120338	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6270	80	2	1.29	2288673390	369646	40.79	6210	6290	6080	8040	4340	6190	6191.53	5.36	0	-6881	6543	6366	6273	6096	6003	6320	6050	423	1850	500	4450	10	1	83817936	5255	36.03	3.82	12	0.44	174.00	1643.00	14630	20240612	-57.14	3907	20231129	60.48	14630	-57.14	20240612	5800	8.10	20241113	14630	-57.14	20240612	4520	38.72	20231206	3.31	N	025320	500	423 억	4489523	N	N	0	N	N
143	20241205	110337	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6240	50	2	0.81	2008840810	324942	35.86	6210	6280	6080	8040	4340	6190	6182.15	5.36	0	-24460	6543	6366	6273	6096	6003	6320	6050	423	1850	500	4450	10	1	83817936	5230	35.86	3.80	12	0.39	174.00	1643.00	14630	20240612	-57.35	3907	20231129	59.71	14630	-57.35	20240612	5800	7.59	20241113	14630	-57.35	20240612	4520	38.05	20231206	3.31	N	025320	500	423 억	4489523	N	N	0	N	N
144	20241205	100335	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6170	-20	5	-0.32	1279727080	208007	22.95	6210	6250	6080	8040	4340	6190	6152.33	5.36	0	-20386	6543	6366	6273	6096	6003	6320	6050	423	1850	500	4450	10	1	83817936	5172	35.46	3.76	12	0.25	174.00	1643.00	14630	20240612	-57.83	3907	20231129	57.92	14630	-57.83	20240612	5800	6.38	20241113	14630	-57.83	20240612	4520	36.50	20231206	3.31	N	025320	500	423 억	4489523	N	N	0	N	N
145	20241205	090337	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6220	30	2	0.48	119783080	19233	2.12	6210	6250	6210	8040	4340	6190	6228.00	5.36	0	-8553	6543	6366	6273	6096	6003	6320	6050	423	1850	500	4450	10	1	83817936	5213	35.75	3.79	12	0.02	174.00	1643.00	14630	20240612	-57.48	3907	20231129	59.20	14630	-57.48	20240612	5800	7.24	20241113	14630	-57.48	20240612	4520	37.61	20231206	3.31	N	025320	500	423 억	4489523	N	N	0	N	N
146	20241204	160332	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6190	-320	5	-4.92	5607955030	892855	143.17	6300	6450	6180	8460	4560	6510	6281.00	5.55	0	-165128	6710	6610	6430	6330	6150	6660	6380	423	1950	500	4680	10	1	83817936	5188	35.57	3.77	12	1.07	174.00	1643.00	14630	20240612	-57.69	3888	20231127	59.21	14630	-57.69	20240612	5800	6.72	20241113	14630	-57.69	20240612	4520	36.95	20231206	3.28	N	025320	500	423 억	4656011	N	N	3760	N	N
147	20241204	150334	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6190	-320	5	-4.92	5222371420	830623	133.19	6300	6450	6180	8460	4560	6510	6287.29	5.55	0	-157982	6710	6610	6430	6330	6150	6660	6380	423	1950	500	4680	10	1	83817936	5188	35.57	3.77	12	0.99	174.00	1643.00	14630	20240612	-57.69	3888	20231127	59.21	14630	-57.69	20240612	5800	6.72	20241113	14630	-57.69	20240612	4520	36.95	20231206	3.28	N	025320	500	423 억	4656011	N	N	3760	N	N
148	20241204	140332	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6230	-280	5	-4.30	4585421160	727901	116.72	6300	6450	6180	8460	4560	6510	6299.51	5.55	0	-136347	6710	6610	6430	6330	6150	6660	6380	423	1950	500	4680	10	1	83817936	5222	35.80	3.79	12	0.87	174.00	1643.00	14630	20240612	-57.42	3888	20231127	60.24	14630	-57.42	20240612	5800	7.41	20241113	14630	-57.42	20240612	4520	37.83	20231206	3.28	N	025320	500	423 억	4656011	N	N	3760	N	N
149	20241204	130332	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6260	-250	5	-3.84	4312730840	684158	109.71	6300	6450	6180	8460	4560	6510	6303.71	5.55	0	-113752	6710	6610	6430	6330	6150	6660	6380	423	1950	500	4680	10	1	83817936	5247	35.98	3.81	12	0.82	174.00	1643.00	14630	20240612	-57.21	3888	20231127	61.01	14630	-57.21	20240612	5800	7.93	20241113	14630	-57.21	20240612	4520	38.50	20231206	3.28	N	025320	500	423 억	4656011	N	N	3760	N	N
150	20241204	120331	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6240	-270	5	-4.15	4125113690	654089	104.88	6300	6450	6180	8460	4560	6510	6306.66	5.55	0	-105263	6710	6610	6430	6330	6150	6660	6380	423	1950	500	4680	10	1	83817936	5230	35.86	3.80	12	0.78	174.00	1643.00	14630	20240612	-57.35	3888	20231127	60.49	14630	-57.35	20240612	5800	7.59	20241113	14630	-57.35	20240612	4520	38.05	20231206	3.28	N	025320	500	423 억	4656011	N	N	3760	N	N
151	20241204	110325	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6240	-270	5	-4.15	3325343920	525448	84.26	6300	6450	6230	8460	4560	6510	6328.59	5.55	0	-46775	6710	6610	6430	6330	6150	6660	6380	423	1950	500	4680	10	1	83817936	5230	35.86	3.80	12	0.63	174.00	1643.00	14630	20240612	-57.35	3888	20231127	60.49	14630	-57.35	20240612	5800	7.59	20241113	14630	-57.35	20240612	4520	38.05	20231206	3.28	N	025320	500	423 억	4656011	N	N	3760	N	N
152	20241204	100325	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6280	-230	5	-3.53	2747081490	433019	69.44	6300	6450	6230	8460	4560	6510	6344.02	5.55	0	19	6710	6610	6430	6330	6150	6660	6380	423	1950	500	4680	10	1	83817936	5264	36.09	3.82	12	0.52	174.00	1643.00	14630	20240612	-57.07	3888	20231127	61.52	14630	-57.07	20240612	5800	8.28	20241113	14630	-57.07	20240612	4520	38.94	20231206	3.28	N	025320	500	423 억	4656011	N	N	3760	N	N
153	20241204	090331	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6390	-120	5	-1.84	574142650	90778	14.56	6300	6390	6290	8460	4560	6510	6324.69	5.55	0	27987	6710	6610	6430	6330	6150	6660	6380	423	1950	500	4680	10	1	83817936	5356	36.72	3.89	12	0.11	174.00	1643.00	14630	20240612	-56.32	3888	20231127	64.35	14630	-56.32	20240612	5800	10.17	20241113	14630	-56.32	20240612	4520	41.37	20231206	3.28	N	025320	500	423 억	4656011	N	N	3760	N	N
154	20241203	160351	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6510	330	2	5.34	3966490850	619687	136.77	6250	6530	6250	8030	4330	6180	6400.50	5.26	0	217252	6560	6370	6270	6080	5980	6320	6030	423	1850	500	4440	10	1	83817936	5457	37.41	3.96	12	0.74	174.00	1643.00	14630	20240612	-55.50	3745	20231124	73.83	14630	-55.50	20240612	5800	12.24	20241113	14630	-55.50	20240612	4520	44.03	20231206	3.13	N	025320	500	423 억	4412686	N	N	3736	N	N
155	20241203	150356	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6490	310	2	5.02	3556885930	556710	122.87	6250	6530	6250	8030	4330	6180	6389.12	5.26	0	210440	6560	6370	6270	6080	5980	6320	6030	423	1850	500	4440	10	1	83817936	5440	37.30	3.95	12	0.66	174.00	1643.00	14630	20240612	-55.64	3745	20231124	73.30	14630	-55.64	20240612	5800	11.90	20241113	14630	-55.64	20240612	4520	43.58	20231206	3.13	N	025320	500	423 억	4412686	N	N	1	N	N
156	20241203	140349	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6400	220	2	3.56	2648037840	416100	91.84	6250	6440	6250	8030	4330	6180	6363.95	5.26	0	135556	6560	6370	6270	6080	5980	6320	6030	423	1850	500	4440	10	1	83817936	5364	36.78	3.90	12	0.50	174.00	1643.00	14630	20240612	-56.25	3745	20231124	70.89	14630	-56.25	20240612	5800	10.34	20241113	14630	-56.25	20240612	4520	41.59	20231206	3.13	N	025320	500	423 억	4412686	N	N	1	N	N
157	20241203	130346	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6410	230	2	3.72	2386858020	375283	82.83	6250	6440	6250	8030	4330	6180	6360.15	5.26	0	113213	6560	6370	6270	6080	5980	6320	6030	423	1850	500	4440	10	1	83817936	5373	36.84	3.90	12	0.45	174.00	1643.00	14630	20240612	-56.19	3745	20231124	71.16	14630	-56.19	20240612	5800	10.52	20241113	14630	-56.19	20240612	4520	41.81	20231206	3.13	N	025320	500	423 억	4412686	N	N	1	N	N
158	20241203	120359	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6400	220	2	3.56	2032150830	319972	70.62	6250	6440	6250	8030	4330	6180	6351.03	5.26	0	85560	6560	6370	6270	6080	5980	6320	6030	423	1850	500	4440	10	1	83817936	5364	36.78	3.90	12	0.38	174.00	1643.00	14630	20240612	-56.25	3745	20231124	70.89	14630	-56.25	20240612	5800	10.34	20241113	14630	-56.25	20240612	4520	41.59	20231206	3.13	N	025320	500	423 억	4412686	N	N	1	N	N
159	20241203	110346	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6350	170	2	2.75	1897154230	298753	65.94	6250	6440	6250	8030	4330	6180	6350.24	5.26	0	74199	6560	6370	6270	6080	5980	6320	6030	423	1850	500	4440	10	1	83817936	5322	36.49	3.86	12	0.36	174.00	1643.00	14630	20240612	-56.60	3745	20231124	69.56	14630	-56.60	20240612	5800	9.48	20241113	14630	-56.60	20240612	4520	40.49	20231206	3.13	N	025320	500	423 억	4412686	N	N	1	N	N
160	20241203	100339	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6320	140	2	2.27	933596000	148109	32.69	6250	6340	6250	8030	4330	6180	6303.44	5.26	0	73760	6560	6370	6270	6080	5980	6320	6030	423	1850	500	4440	10	1	83817936	5297	36.32	3.85	12	0.18	174.00	1643.00	14630	20240612	-56.80	3745	20231124	68.76	14630	-56.80	20240612	5800	8.97	20241113	14630	-56.80	20240612	4520	39.82	20231206	3.13	N	025320	500	423 억	4412686	N	N	1	N	N
161	20241203	090339	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6280	100	2	1.62	213233230	33962	7.50	6250	6330	6250	8030	4330	6180	6278.58	5.26	0	24485	6560	6370	6270	6080	5980	6320	6030	423	1850	500	4440	10	1	83817936	5264	36.09	3.82	12	0.04	174.00	1643.00	14630	20240612	-57.07	3745	20231124	67.69	14630	-57.07	20240612	5800	8.28	20241113	14630	-57.07	20240612	4520	38.94	20231206	3.13	N	025320	500	423 억	4412686	N	N	1	N	N
162	20241202	160328	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6180	-170	5	-2.68	2760355880	441200	44.66	6420	6460	6170	8250	4450	6350	6256.84	5.28	0	25	6850	6600	6450	6200	6050	6525	6125	423	1900	500	4570	10	1	83817936	5180	35.52	3.76	12	0.53	174.00	1643.00	14630	20240612	-57.76	3736	20231123	65.42	14630	-57.76	20240612	5800	6.55	20241113	14630	-57.76	20240612	4520	36.73	20231206	3.18	N	025320	500	423 억	4422887	N	N	1	N	N
163	20241202	150352	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6200	-150	5	-2.36	2347941120	374459	37.90	6420	6460	6180	8250	4450	6350	6270.22	5.28	0	2163	6850	6600	6450	6200	6050	6525	6125	423	1900	500	4570	10	1	83817936	5197	35.63	3.77	12	0.45	174.00	1643.00	14630	20240612	-57.62	3736	20231123	65.95	14630	-57.62	20240612	5800	6.90	20241113	14630	-57.62	20240612	4520	37.17	20231206	3.18	N	025320	500	423 억	4422887	N	N	1057	N	N
164	20241202	140340	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6230	-120	5	-1.89	2006993040	319471	32.34	6420	6460	6190	8250	4450	6350	6282.23	5.28	0	7374	6850	6600	6450	6200	6050	6525	6125	423	1900	500	4570	10	1	83817936	5222	35.80	3.79	12	0.38	174.00	1643.00	14630	20240612	-57.42	3736	20231123	66.76	14630	-57.42	20240612	5800	7.41	20241113	14630	-57.42	20240612	4520	37.83	20231206	3.18	N	025320	500	423 억	4422887	N	N	1057	N	N
165	20241202	130343	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6200	-150	5	-2.36	1737586820	276169	27.95	6420	6460	6190	8250	4450	6350	6291.75	5.28	0	-3938	6850	6600	6450	6200	6050	6525	6125	423	1900	500	4570	10	1	83817936	5197	35.63	3.77	12	0.33	174.00	1643.00	14630	20240612	-57.62	3736	20231123	65.95	14630	-57.62	20240612	5800	6.90	20241113	14630	-57.62	20240612	4520	37.17	20231206	3.18	N	025320	500	423 억	4422887	N	N	1057	N	N
166	20241202	120353	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6250	-100	5	-1.57	1356322610	214798	21.74	6420	6460	6220	8250	4450	6350	6314.41	5.28	0	4167	6850	6600	6450	6200	6050	6525	6125	423	1900	500	4570	10	1	83817936	5239	35.92	3.80	12	0.26	174.00	1643.00	14630	20240612	-57.28	3736	20231123	67.29	14630	-57.28	20240612	5800	7.76	20241113	14630	-57.28	20240612	4520	38.27	20231206	3.18	N	025320	500	423 억	4422887	N	N	1057	N	N
167	20241202	110333	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6280	-70	5	-1.10	1185458740	187443	18.97	6420	6460	6220	8250	4450	6350	6324.37	5.28	0	6329	6850	6600	6450	6200	6050	6525	6125	423	1900	500	4570	10	1	83817936	5264	36.09	3.82	12	0.22	174.00	1643.00	14630	20240612	-57.07	3736	20231123	68.09	14630	-57.07	20240612	5800	8.28	20241113	14630	-57.07	20240612	4520	38.94	20231206	3.18	N	025320	500	423 억	4422887	N	N	1057	N	N
168	20241202	100329	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6240	-110	5	-1.73	1024496960	161772	16.37	6420	6460	6220	8250	4450	6350	6332.97	5.28	0	114	6850	6600	6450	6200	6050	6525	6125	423	1900	500	4570	10	1	83817936	5230	35.86	3.80	12	0.19	174.00	1643.00	14630	20240612	-57.35	3736	20231123	67.02	14630	-57.35	20240612	5800	7.59	20241113	14630	-57.35	20240612	4520	38.05	20231206	3.18	N	025320	500	423 억	4422887	N	N	1057	N	N
169	20241202	090331	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	6440	90	2	1.42	141928630	22056	2.23	6420	6460	6410	8250	4450	6350	6435.00	5.28	0	10296	6850	6600	6450	6200	6050	6525	6125	423	1900	500	4570	10	1	83817936	5398	37.01	3.92	12	0.03	174.00	1643.00	14630	20240612	-55.98	3736	20231123	72.38	14630	-55.98	20240612	5800	11.03	20241113	14630	-55.98	20240612	4520	42.48	20231206	3.18	N	025320	500	423 억	4422887	N	N	1057	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History