KissMeData/032500/price/prices-20241201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	160422	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8780	-110	5	-1.24	853470370	96582	23.05	8740	9060	8720	11550	6230	8890	8836.90	5.50	-7506	-14229	9790	9340	9010	8560	8230	9175	8395	199	2660	500	6400	10	1	39820883	3496	-5.35	2.00	12	0.24	-1640.00	4391.00	20000	20240117	-56.10	6600	20240909	33.03	20000	-56.10	20240117	6600	33.03	20240909	20000	-56.10	20240117	6600	33.03	20240909	0.33	N	032500	500	199 억	2189196	N	N	914	N	N
3	20241231	150424	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8780	-110	5	-1.24	853470370	96582	23.05	8740	9060	8720	11550	6230	8890	8836.90	5.50	-7506	-14229	9790	9340	9010	8560	8230	9175	8395	199	2660	500	6400	10	1	39820883	3496	-5.35	2.00	12	0.24	-1640.00	4391.00	20000	20240117	-56.10	6600	20240909	33.03	20000	-56.10	20240117	6600	33.03	20240909	20000	-56.10	20240117	6600	33.03	20240909	0.33	N	032500	500	199 억	2189196	N	N	914	N	N
4	20241231	140423	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8780	-110	5	-1.24	853470370	96582	23.05	8740	9060	8720	11550	6230	8890	8836.90	5.50	-7506	-14229	9790	9340	9010	8560	8230	9175	8395	199	2660	500	6400	10	1	39820883	3496	-5.35	2.00	12	0.24	-1640.00	4391.00	20000	20240117	-56.10	6600	20240909	33.03	20000	-56.10	20240117	6600	33.03	20240909	20000	-56.10	20240117	6600	33.03	20240909	0.33	N	032500	500	199 억	2189196	N	N	914	N	N
5	20241231	130423	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8780	-110	5	-1.24	853470370	96582	23.05	8740	9060	8720	11550	6230	8890	8836.90	5.50	-7506	-14229	9790	9340	9010	8560	8230	9175	8395	199	2660	500	6400	10	1	39820883	3496	-5.35	2.00	12	0.24	-1640.00	4391.00	20000	20240117	-56.10	6600	20240909	33.03	20000	-56.10	20240117	6600	33.03	20240909	20000	-56.10	20240117	6600	33.03	20240909	0.33	N	032500	500	199 억	2189196	N	N	914	N	N
6	20241231	120422	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8780	-110	5	-1.24	853470370	96582	23.05	8740	9060	8720	11550	6230	8890	8836.90	5.50	-7506	-14229	9790	9340	9010	8560	8230	9175	8395	199	2660	500	6400	10	1	39820883	3496	-5.35	2.00	12	0.24	-1640.00	4391.00	20000	20240117	-56.10	6600	20240909	33.03	20000	-56.10	20240117	6600	33.03	20240909	20000	-56.10	20240117	6600	33.03	20240909	0.33	N	032500	500	199 억	2189196	N	N	914	N	N
7	20241231	110422	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8780	-110	5	-1.24	853470370	96582	23.05	8740	9060	8720	11550	6230	8890	8836.90	5.50	-7506	-14229	9790	9340	9010	8560	8230	9175	8395	199	2660	500	6400	10	1	39820883	3496	-5.35	2.00	12	0.24	-1640.00	4391.00	20000	20240117	-56.10	6600	20240909	33.03	20000	-56.10	20240117	6600	33.03	20240909	20000	-56.10	20240117	6600	33.03	20240909	0.33	N	032500	500	199 억	2189196	N	N	914	N	N
8	20241231	100415	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8780	-110	5	-1.24	853470370	96582	23.05	8740	9060	8720	11550	6230	8890	8836.90	5.50	-7506	-14229	9790	9340	9010	8560	8230	9175	8395	199	2660	500	6400	10	1	39820883	3496	-5.35	2.00	12	0.24	-1640.00	4391.00	20000	20240117	-56.10	6600	20240909	33.03	20000	-56.10	20240117	6600	33.03	20240909	20000	-56.10	20240117	6600	33.03	20240909	0.33	N	032500	500	199 억	2189196	N	N	914	N	N
9	20241231	090423	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8780	-110	5	-1.24	853470370	96582	23.05	8740	9060	8720	11550	6230	8890	8836.90	5.50	-7506	-14229	9790	9340	9010	8560	8230	9175	8395	199	2660	500	6400	10	1	39820883	3496	-5.35	2.00	12	0.24	-1640.00	4391.00	20000	20240117	-56.10	6600	20240909	33.03	20000	-56.10	20240117	6600	33.03	20240909	20000	-56.10	20240117	6600	33.03	20240909	0.33	N	032500	500	199 억	2189196	N	N	914	N	N
10	20241230	160420	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8780	-110	5	-1.24	850137070	96204	22.96	8740	9060	8720	11550	6230	8890	8836.90	5.52	0	-14229	9790	9340	9010	8560	8230	9175	8395	199	2660	500	6400	10	1	39820883	3496	-5.35	2.00	12	0.24	-1640.00	4391.00	20000	20240117	-56.10	6600	20240909	33.03	20000	-56.10	20240117	6600	33.03	20240909	20000	-56.10	20240117	6600	33.03	20240909	0.33	N	032500	500	199 억	2196702	N	N	914	N	N
11	20241230	150423	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8810	-80	5	-0.90	773495720	87486	20.88	8740	9060	8720	11550	6230	8890	8841.33	5.52	0	-10525	9790	9340	9010	8560	8230	9175	8395	199	2660	500	6400	10	1	39820883	3508	-5.37	2.01	12	0.22	-1640.00	4391.00	20000	20240117	-55.95	6600	20240909	33.48	20000	-55.95	20240117	6600	33.48	20240909	20000	-55.95	20240117	6600	33.48	20240909	0.33	N	032500	500	199 억	2196702	N	N	151	N	N
12	20241230	140422	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8820	-70	5	-0.79	677896300	76639	18.29	8740	9060	8720	11550	6230	8890	8845.28	5.52	0	-5983	9790	9340	9010	8560	8230	9175	8395	199	2660	500	6400	10	1	39820883	3512	-5.38	2.01	12	0.19	-1640.00	4391.00	20000	20240117	-55.90	6600	20240909	33.64	20000	-55.90	20240117	6600	33.64	20240909	20000	-55.90	20240117	6600	33.64	20240909	0.33	N	032500	500	199 억	2196702	N	N	151	N	N
13	20241230	130422	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8800	-90	5	-1.01	651820100	73677	17.58	8740	9060	8720	11550	6230	8890	8846.96	5.52	0	-5062	9790	9340	9010	8560	8230	9175	8395	199	2660	500	6400	10	1	39820883	3504	-5.37	2.00	12	0.19	-1640.00	4391.00	20000	20240117	-56.00	6600	20240909	33.33	20000	-56.00	20240117	6600	33.33	20240909	20000	-56.00	20240117	6600	33.33	20240909	0.33	N	032500	500	199 억	2196702	N	N	151	N	N
14	20241230	120421	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8830	-60	5	-0.67	589251900	66576	15.89	8740	9060	8720	11550	6230	8890	8850.78	5.52	0	-3867	9790	9340	9010	8560	8230	9175	8395	199	2660	500	6400	10	1	39820883	3516	-5.38	2.01	12	0.17	-1640.00	4391.00	20000	20240117	-55.85	6600	20240909	33.79	20000	-55.85	20240117	6600	33.79	20240909	20000	-55.85	20240117	6600	33.79	20240909	0.33	N	032500	500	199 억	2196702	N	N	151	N	N
15	20241230	110422	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8820	-70	5	-0.79	525558610	59337	14.16	8740	9060	8720	11550	6230	8890	8857.15	5.52	0	-3484	9790	9340	9010	8560	8230	9175	8395	199	2660	500	6400	10	1	39820883	3512	-5.38	2.01	12	0.15	-1640.00	4391.00	20000	20240117	-55.90	6600	20240909	33.64	20000	-55.90	20240117	6600	33.64	20240909	20000	-55.90	20240117	6600	33.64	20240909	0.33	N	032500	500	199 억	2196702	N	N	151	N	N
16	20241230	100422	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8790	-100	5	-1.12	394259130	44405	10.60	8740	9060	8740	11550	6230	8890	8878.70	5.52	0	2356	9790	9340	9010	8560	8230	9175	8395	199	2660	500	6400	10	1	39820883	3500	-5.36	2.00	12	0.11	-1640.00	4391.00	20000	20240117	-56.05	6600	20240909	33.18	20000	-56.05	20240117	6600	33.18	20240909	20000	-56.05	20240117	6600	33.18	20240909	0.33	N	032500	500	199 억	2196702	N	N	151	N	N
17	20241230	090423	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9030	140	2	1.57	97071910	10944	2.61	8740	9060	8740	11550	6230	8890	8869.76	5.52	0	1056	9790	9340	9010	8560	8230	9175	8395	199	2660	500	6400	10	1	39820883	3596	-5.51	2.06	12	0.03	-1640.00	4391.00	20000	20240117	-54.85	6600	20240909	36.82	20000	-54.85	20240117	6600	36.82	20240909	20000	-54.85	20240117	6600	36.82	20240909	0.33	N	032500	500	199 억	2196702	N	N	151	N	N
18	20241227	160420	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8890	-230	5	-2.52	3763666880	417884	55.49	8960	9460	8680	11850	6390	9120	9006.49	5.59	0	-48499	9926	9522	8796	8392	7666	9725	8595	199	2730	500	6560	10	1	39820883	3540	-5.42	2.02	12	1.05	-1640.00	4391.00	20000	20240117	-55.55	6600	20240909	34.70	20000	-55.55	20240117	6600	34.70	20240909	20000	-55.55	20240117	6600	34.70	20240909	0.33	N	032500	500	199 억	2226328	N	N	151	N	N
19	20241227	150420	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8930	-190	5	-2.08	3610228060	400712	53.21	8960	9460	8680	11850	6390	9120	9009.42	5.59	0	-46297	9926	9522	8796	8392	7666	9725	8595	199	2730	500	6560	10	1	39820883	3556	-5.45	2.03	12	1.01	-1640.00	4391.00	20000	20240117	-55.35	6600	20240909	35.30	20000	-55.35	20240117	6600	35.30	20240909	20000	-55.35	20240117	6600	35.30	20240909	0.33	N	032500	500	199 억	2226328	N	N	91	N	N
20	20241227	140423	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8790	-330	5	-3.62	3434238130	380852	50.58	8960	9460	8680	11850	6390	9120	9017.14	5.59	0	-41333	9926	9522	8796	8392	7666	9725	8595	199	2730	500	6560	10	1	39820883	3500	-5.36	2.00	12	0.96	-1640.00	4391.00	20000	20240117	-56.05	6600	20240909	33.18	20000	-56.05	20240117	6600	33.18	20240909	20000	-56.05	20240117	6600	33.18	20240909	0.33	N	032500	500	199 억	2226328	N	N	91	N	N
21	20241227	130421	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8900	-220	5	-2.41	3167658570	350575	46.55	8960	9460	8680	11850	6390	9120	9035.51	5.59	0	-28521	9926	9522	8796	8392	7666	9725	8595	199	2730	500	6560	10	1	39820883	3544	-5.43	2.03	12	0.88	-1640.00	4391.00	20000	20240117	-55.50	6600	20240909	34.85	20000	-55.50	20240117	6600	34.85	20240909	20000	-55.50	20240117	6600	34.85	20240909	0.33	N	032500	500	199 억	2226328	N	N	91	N	N
22	20241227	120420	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8820	-300	5	-3.29	3016474730	333629	44.30	8960	9460	8680	11850	6390	9120	9041.31	5.59	0	-26881	9926	9522	8796	8392	7666	9725	8595	199	2730	500	6560	10	1	39820883	3512	-5.38	2.01	12	0.84	-1640.00	4391.00	20000	20240117	-55.90	6600	20240909	33.64	20000	-55.90	20240117	6600	33.64	20240909	20000	-55.90	20240117	6600	33.64	20240909	0.33	N	032500	500	199 억	2226328	N	N	91	N	N
23	20241227	110420	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8850	-270	5	-2.96	2557512060	281367	37.36	8960	9460	8850	11850	6390	9120	9089.55	5.59	0	-41745	9926	9522	8796	8392	7666	9725	8595	199	2730	500	6560	10	1	39820883	3524	-5.40	2.02	12	0.71	-1640.00	4391.00	20000	20240117	-55.75	6600	20240909	34.09	20000	-55.75	20240117	6600	34.09	20240909	20000	-55.75	20240117	6600	34.09	20240909	0.33	N	032500	500	199 억	2226328	N	N	91	N	N
24	20241227	100420	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8970	-150	5	-1.64	2078967270	227690	30.24	8960	9460	8950	11850	6390	9120	9130.71	5.59	0	-40861	9926	9522	8796	8392	7666	9725	8595	199	2730	500	6560	10	1	39820883	3572	-5.47	2.04	12	0.57	-1640.00	4391.00	20000	20240117	-55.15	6600	20240909	35.91	20000	-55.15	20240117	6600	35.91	20240909	20000	-55.15	20240117	6600	35.91	20240909	0.33	N	032500	500	199 억	2226328	N	N	91	N	N
25	20241227	090422	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9060	-60	5	-0.66	443473750	48048	6.38	8960	9460	8960	11850	6390	9120	9230.77	5.59	0	956	9926	9522	8796	8392	7666	9725	8595	199	2730	500	6560	10	1	39820883	3608	-5.52	2.06	12	0.12	-1640.00	4391.00	20000	20240117	-54.70	6600	20240909	37.27	20000	-54.70	20240117	6600	37.27	20240909	20000	-54.70	20240117	6600	37.27	20240909	0.33	N	032500	500	199 억	2226328	N	N	91	N	N
26	20241226	160420	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	9120	1110	2	13.86	6602178090	743827	1215.26	8100	9200	8070	10410	5610	8010	8875.09	5.25	0	143229	8243	8126	8063	7946	7883	8095	7915	199	2400	500	5760	10	1	39820883	3632	-5.56	2.08	12	1.87	-1640.00	4391.00	20000	20240117	-54.40	6600	20240909	38.18	20000	-54.40	20240117	6600	38.18	20240909	20000	-54.40	20240117	6600	38.18	20240909	0.34	N	032500	500	199 억	2091505	N	N	91	N	N
27	20241226	150417	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8950	940	2	11.74	5651970050	639524	1044.85	8100	9120	8070	10410	5610	8010	8837.78	5.25	0	153444	8243	8126	8063	7946	7883	8095	7915	199	2400	500	5760	10	1	39820883	3564	-5.46	2.04	12	1.61	-1640.00	4391.00	20000	20240117	-55.25	6600	20240909	35.61	20000	-55.25	20240117	6600	35.61	20240909	20000	-55.25	20240117	6600	35.61	20240909	0.34	N	032500	500	199 억	2091505	N	N	161	N	N
28	20241226	140417	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8930	920	2	11.49	5260188340	595403	972.77	8100	9120	8070	10410	5610	8010	8834.67	5.25	0	142776	8243	8126	8063	7946	7883	8095	7915	199	2400	500	5760	10	1	39820883	3556	-5.45	2.03	12	1.50	-1640.00	4391.00	20000	20240117	-55.35	6600	20240909	35.30	20000	-55.35	20240117	6600	35.30	20240909	20000	-55.35	20240117	6600	35.30	20240909	0.34	N	032500	500	199 억	2091505	N	N	161	N	N
29	20241226	130418	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8980	970	2	12.11	4979728720	564024	921.50	8100	9120	8070	10410	5610	8010	8828.93	5.25	0	141801	8243	8126	8063	7946	7883	8095	7915	199	2400	500	5760	10	1	39820883	3576	-5.48	2.05	12	1.42	-1640.00	4391.00	20000	20240117	-55.10	6600	20240909	36.06	20000	-55.10	20240117	6600	36.06	20240909	20000	-55.10	20240117	6600	36.06	20240909	0.34	N	032500	500	199 억	2091505	N	N	161	N	N
30	20241226	120417	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8910	900	2	11.24	4263532480	484580	791.71	8100	9070	8070	10410	5610	8010	8798.41	5.25	0	122974	8243	8126	8063	7946	7883	8095	7915	199	2400	500	5760	10	1	39820883	3548	-5.43	2.03	12	1.22	-1640.00	4391.00	20000	20240117	-55.45	6600	20240909	35.00	20000	-55.45	20240117	6600	35.00	20240909	20000	-55.45	20240117	6600	35.00	20240909	0.34	N	032500	500	199 억	2091505	N	N	161	N	N
31	20241226	110418	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8750	740	2	9.24	3884253820	441920	722.01	8100	9070	8070	10410	5610	8010	8789.50	5.25	0	117697	8243	8126	8063	7946	7883	8095	7915	199	2400	500	5760	10	1	39820883	3484	-5.34	1.99	12	1.11	-1640.00	4391.00	20000	20240117	-56.25	6600	20240909	32.58	20000	-56.25	20240117	6600	32.58	20240909	20000	-56.25	20240117	6600	32.58	20240909	0.34	N	032500	500	199 억	2091505	N	N	161	N	N
32	20241226	100418	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8820	810	2	10.11	2348808880	269736	440.69	8100	9070	8070	10410	5610	8010	8707.81	5.25	0	71397	8243	8126	8063	7946	7883	8095	7915	199	2400	500	5760	10	1	39820883	3512	-5.38	2.01	12	0.68	-1640.00	4391.00	20000	20240117	-55.90	6600	20240909	33.64	20000	-55.90	20240117	6600	33.64	20240909	20000	-55.90	20240117	6600	33.64	20240909	0.34	N	032500	500	199 억	2091505	N	N	161	N	N
33	20241226	090418	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8070	60	2	0.75	26846190	3313	5.41	8100	8140	8070	10410	5610	8010	8103.29	5.25	0	2736	8243	8126	8063	7946	7883	8095	7915	199	2400	500	5760	10	1	39820883	3214	-4.92	1.84	12	0.01	-1640.00	4391.00	20000	20240117	-59.65	6600	20240909	22.27	20000	-59.65	20240117	6600	22.27	20240909	20000	-59.65	20240117	6600	22.27	20240909	0.34	N	032500	500	199 억	2091505	N	N	161	N	N
34	20241224	160418	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8010	-90	5	-1.11	491458830	60939	80.72	8060	8180	8000	10530	5670	8100	8065.23	5.27	0	-16618	8540	8320	8080	7860	7620	8430	7970	199	2430	500	5830	10	1	39820883	3190	-4.88	1.82	12	0.15	-1640.00	4391.00	20000	20240117	-59.95	6600	20240909	21.36	20000	-59.95	20240117	6600	21.36	20240909	20000	-59.95	20240117	6600	21.36	20240909	0.33	N	032500	500	199 억	2098550	N	N	161	N	N
35	20241224	150417	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8040	-60	5	-0.74	453552450	56214	74.46	8060	8180	8000	10530	5670	8100	8068.32	5.27	0	-16044	8540	8320	8080	7860	7620	8430	7970	199	2430	500	5830	10	1	39820883	3202	-4.90	1.83	12	0.14	-1640.00	4391.00	20000	20240117	-59.80	6600	20240909	21.82	20000	-59.80	20240117	6600	21.82	20240909	20000	-59.80	20240117	6600	21.82	20240909	0.33	N	032500	500	199 억	2098550	N	N	35	N	N
36	20241224	140416	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8020	-80	5	-0.99	372622350	46136	61.11	8060	8180	8000	10530	5670	8100	8076.61	5.27	0	-8790	8540	8320	8080	7860	7620	8430	7970	199	2430	500	5830	10	1	39820883	3194	-4.89	1.83	12	0.12	-1640.00	4391.00	20000	20240117	-59.90	6600	20240909	21.52	20000	-59.90	20240117	6600	21.52	20240909	20000	-59.90	20240117	6600	21.52	20240909	0.33	N	032500	500	199 억	2098550	N	N	35	N	N
37	20241224	130417	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8060	-40	5	-0.49	226252640	27901	36.96	8060	8180	8040	10530	5670	8100	8109.12	5.27	0	-8133	8540	8320	8080	7860	7620	8430	7970	199	2430	500	5830	10	1	39820883	3210	-4.91	1.84	12	0.07	-1640.00	4391.00	20000	20240117	-59.70	6600	20240909	22.12	20000	-59.70	20240117	6600	22.12	20240909	20000	-59.70	20240117	6600	22.12	20240909	0.33	N	032500	500	199 억	2098550	N	N	35	N	N
38	20241224	120416	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8100	0	3	0.00	182206890	22441	29.73	8060	8180	8060	10530	5670	8100	8119.37	5.27	0	-5562	8540	8320	8080	7860	7620	8430	7970	199	2430	500	5830	10	1	39820883	3225	-4.94	1.84	12	0.06	-1640.00	4391.00	20000	20240117	-59.50	6600	20240909	22.73	20000	-59.50	20240117	6600	22.73	20240909	20000	-59.50	20240117	6600	22.73	20240909	0.33	N	032500	500	199 억	2098550	N	N	35	N	N
39	20241224	110417	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8150	50	2	0.62	148447980	18282	24.22	8060	8180	8060	10530	5670	8100	8119.90	5.27	0	-1684	8540	8320	8080	7860	7620	8430	7970	199	2430	500	5830	10	1	39820883	3245	-4.97	1.86	12	0.05	-1640.00	4391.00	20000	20240117	-59.25	6600	20240909	23.48	20000	-59.25	20240117	6600	23.48	20240909	20000	-59.25	20240117	6600	23.48	20240909	0.33	N	032500	500	199 억	2098550	N	N	35	N	N
40	20241224	100417	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8100	0	3	0.00	98221060	12112	16.04	8060	8180	8060	10530	5670	8100	8109.40	5.27	0	-304	8540	8320	8080	7860	7620	8430	7970	199	2430	500	5830	10	1	39820883	3225	-4.94	1.84	12	0.03	-1640.00	4391.00	20000	20240117	-59.50	6600	20240909	22.73	20000	-59.50	20240117	6600	22.73	20240909	20000	-59.50	20240117	6600	22.73	20240909	0.33	N	032500	500	199 억	2098550	N	N	35	N	N
41	20241224	090418	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8110	10	2	0.12	10730730	1320	1.75	8060	8180	8060	10530	5670	8100	8129.34	5.27	0	21	8540	8320	8080	7860	7620	8430	7970	199	2430	500	5830	10	1	39820883	3229	-4.95	1.85	12	0.00	-1640.00	4391.00	20000	20240117	-59.45	6600	20240909	22.88	20000	-59.45	20240117	6600	22.88	20240909	20000	-59.45	20240117	6600	22.88	20240909	0.33	N	032500	500	199 억	2098550	N	N	35	N	N
42	20241223	160414	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8100	170	2	2.14	610197060	75263	64.38	7850	8300	7840	10300	5560	7930	8107.54	5.22	0	18261	8536	8232	8066	7762	7596	8150	7680	199	2370	500	5700	10	1	39820883	3225	-4.94	1.84	12	0.19	-1640.00	4391.00	20000	20240117	-59.50	6600	20240909	22.73	20000	-59.50	20240117	6600	22.73	20240909	20000	-59.50	20240117	6600	22.73	20240909	0.33	N	032500	500	199 억	2078843	N	N	35	N	N
43	20241223	150416	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8160	230	2	2.90	550009120	67849	58.04	7850	8300	7840	10300	5560	7930	8106.37	5.22	0	16558	8536	8232	8066	7762	7596	8150	7680	199	2370	500	5700	10	1	39820883	3249	-4.98	1.86	12	0.17	-1640.00	4391.00	20000	20240117	-59.20	6600	20240909	23.64	20000	-59.20	20240117	6600	23.64	20240909	20000	-59.20	20240117	6600	23.64	20240909	0.33	N	032500	500	199 억	2078843	N	N	73	N	N
44	20241223	140413	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8230	300	2	3.78	476323000	58868	50.35	7850	8300	7840	10300	5560	7930	8091.37	5.22	0	17134	8536	8232	8066	7762	7596	8150	7680	199	2370	500	5700	10	1	39820883	3277	-5.02	1.87	12	0.15	-1640.00	4391.00	20000	20240117	-58.85	6600	20240909	24.70	20000	-58.85	20240117	6600	24.70	20240909	20000	-58.85	20240117	6600	24.70	20240909	0.33	N	032500	500	199 억	2078843	N	N	73	N	N
45	20241223	130414	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8230	300	2	3.78	402903860	49966	42.74	7850	8240	7840	10300	5560	7930	8063.56	5.22	0	14973	8536	8232	8066	7762	7596	8150	7680	199	2370	500	5700	10	1	39820883	3277	-5.02	1.87	12	0.13	-1640.00	4391.00	20000	20240117	-58.85	6600	20240909	24.70	20000	-58.85	20240117	6600	24.70	20240909	20000	-58.85	20240117	6600	24.70	20240909	0.33	N	032500	500	199 억	2078843	N	N	73	N	N
46	20241223	120415	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8140	210	2	2.65	333457970	41481	35.48	7850	8150	7840	10300	5560	7930	8038.81	5.22	0	12080	8536	8232	8066	7762	7596	8150	7680	199	2370	500	5700	10	1	39820883	3241	-4.96	1.85	12	0.10	-1640.00	4391.00	20000	20240117	-59.30	6600	20240909	23.33	20000	-59.30	20240117	6600	23.33	20240909	20000	-59.30	20240117	6600	23.33	20240909	0.33	N	032500	500	199 억	2078843	N	N	73	N	N
47	20241223	110414	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8070	140	2	1.77	259222190	32315	27.64	7850	8120	7840	10300	5560	7930	8021.73	5.22	0	8637	8536	8232	8066	7762	7596	8150	7680	199	2370	500	5700	10	1	39820883	3214	-4.92	1.84	12	0.08	-1640.00	4391.00	20000	20240117	-59.65	6600	20240909	22.27	20000	-59.65	20240117	6600	22.27	20240909	20000	-59.65	20240117	6600	22.27	20240909	0.33	N	032500	500	199 억	2078843	N	N	73	N	N
48	20241223	100412	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8080	150	2	1.89	191998620	23999	20.53	7850	8120	7840	10300	5560	7930	8000.28	5.22	0	9890	8536	8232	8066	7762	7596	8150	7680	199	2370	500	5700	10	1	39820883	3218	-4.93	1.84	12	0.06	-1640.00	4391.00	20000	20240117	-59.60	6600	20240909	22.42	20000	-59.60	20240117	6600	22.42	20240909	20000	-59.60	20240117	6600	22.42	20240909	0.33	N	032500	500	199 억	2078843	N	N	73	N	N
49	20241223	090414	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7930	0	3	0.00	33520270	4258	3.64	7850	7990	7840	10300	5560	7930	7872.30	5.22	0	2586	8536	8232	8066	7762	7596	8150	7680	199	2370	500	5700	10	1	39820883	3158	-4.84	1.81	12	0.01	-1640.00	4391.00	20000	20240117	-60.35	6600	20240909	20.15	20000	-60.35	20240117	6600	20.15	20240909	20000	-60.35	20240117	6600	20.15	20240909	0.33	N	032500	500	199 억	2078843	N	N	73	N	N
50	20241220	160412	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7930	-470	5	-5.60	935167690	116634	89.29	8310	8370	7900	10920	5880	8400	8017.98	5.33	0	-42934	8846	8622	8386	8162	7926	8735	8275	199	2520	500	6040	10	1	39820883	3158	-4.84	1.81	12	0.29	-1640.00	4391.00	20000	20240117	-60.35	6600	20240909	20.15	20000	-60.35	20240117	6600	20.15	20240909	20000	-60.35	20240117	6600	20.15	20240909	0.34	N	032500	500	199 억	2122551	N	N	73	N	N
51	20241220	150413	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7990	-410	5	-4.88	892339570	111249	85.17	8310	8370	7900	10920	5880	8400	8021.10	5.33	0	-42627	8846	8622	8386	8162	7926	8735	8275	199	2520	500	6040	10	1	39820883	3182	-4.87	1.82	12	0.28	-1640.00	4391.00	20000	20240117	-60.05	6600	20240909	21.06	20000	-60.05	20240117	6600	21.06	20240909	20000	-60.05	20240117	6600	21.06	20240909	0.34	N	032500	500	199 억	2122551	N	N	540	N	N
52	20241220	140413	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7930	-470	5	-5.60	780978870	97189	74.41	8310	8370	7920	10920	5880	8400	8035.67	5.33	0	-41550	8846	8622	8386	8162	7926	8735	8275	199	2520	500	6040	10	1	39820883	3158	-4.84	1.81	12	0.24	-1640.00	4391.00	20000	20240117	-60.35	6600	20240909	20.15	20000	-60.35	20240117	6600	20.15	20240909	20000	-60.35	20240117	6600	20.15	20240909	0.34	N	032500	500	199 억	2122551	N	N	540	N	N
53	20241220	130412	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7990	-410	5	-4.88	626496240	77770	59.54	8310	8370	7960	10920	5880	8400	8055.76	5.33	0	-33305	8846	8622	8386	8162	7926	8735	8275	199	2520	500	6040	10	1	39820883	3182	-4.87	1.82	12	0.20	-1640.00	4391.00	20000	20240117	-60.05	6600	20240909	21.06	20000	-60.05	20240117	6600	21.06	20240909	20000	-60.05	20240117	6600	21.06	20240909	0.34	N	032500	500	199 억	2122551	N	N	540	N	N
54	20241220	120411	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7970	-430	5	-5.12	599693500	74410	56.97	8310	8370	7960	10920	5880	8400	8059.31	5.33	0	-31330	8846	8622	8386	8162	7926	8735	8275	199	2520	500	6040	10	1	39820883	3174	-4.86	1.82	12	0.19	-1640.00	4391.00	20000	20240117	-60.15	6600	20240909	20.76	20000	-60.15	20240117	6600	20.76	20240909	20000	-60.15	20240117	6600	20.76	20240909	0.34	N	032500	500	199 억	2122551	N	N	540	N	N
55	20241220	110411	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8010	-390	5	-4.64	405212070	50073	38.34	8310	8370	7980	10920	5880	8400	8092.43	5.33	0	-15146	8846	8622	8386	8162	7926	8735	8275	199	2520	500	6040	10	1	39820883	3190	-4.88	1.82	12	0.13	-1640.00	4391.00	20000	20240117	-59.95	6600	20240909	21.36	20000	-59.95	20240117	6600	21.36	20240909	20000	-59.95	20240117	6600	21.36	20240909	0.34	N	032500	500	199 억	2122551	N	N	540	N	N
56	20241220	100412	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8120	-280	5	-3.33	337867290	41705	31.93	8310	8370	7980	10920	5880	8400	8101.36	5.33	0	-12627	8846	8622	8386	8162	7926	8735	8275	199	2520	500	6040	10	1	39820883	3233	-4.95	1.85	12	0.10	-1640.00	4391.00	20000	20240117	-59.40	6600	20240909	23.03	20000	-59.40	20240117	6600	23.03	20240909	20000	-59.40	20240117	6600	23.03	20240909	0.34	N	032500	500	199 억	2122551	N	N	540	N	N
57	20241220	090413	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8250	-150	5	-1.79	43821900	5270	4.03	8310	8370	8250	10920	5880	8400	8315.35	5.33	0	789	8846	8622	8386	8162	7926	8735	8275	199	2520	500	6040	10	1	39820883	3285	-5.03	1.88	12	0.01	-1640.00	4391.00	20000	20240117	-58.75	6600	20240909	25.00	20000	-58.75	20240117	6600	25.00	20240909	20000	-58.75	20240117	6600	25.00	20240909	0.34	N	032500	500	199 억	2122551	N	N	540	N	N
58	20241219	160413	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8400	-80	5	-0.94	1081686560	129213	94.38	8230	8610	8150	11020	5940	8480	8371.30	5.40	0	-31463	8780	8630	8340	8190	7900	8705	8265	199	2540	500	6100	10	1	39820883	3345	-5.12	1.91	12	0.32	-1640.00	4391.00	20000	20240117	-58.00	6600	20240909	27.27	20000	-58.00	20240117	6600	27.27	20240909	20000	-58.00	20240117	6600	27.27	20240909	0.34	N	032500	500	199 억	2150195	N	N	540	N	N
59	20241219	150409	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8330	-150	5	-1.77	756565470	90691	66.24	8230	8610	8150	11020	5940	8480	8342.22	5.40	0	-18139	8780	8630	8340	8190	7900	8705	8265	199	2540	500	6100	10	1	39820883	3317	-5.08	1.90	12	0.23	-1640.00	4391.00	20000	20240117	-58.35	6600	20240909	26.21	20000	-58.35	20240117	6600	26.21	20240909	20000	-58.35	20240117	6600	26.21	20240909	0.34	N	032500	500	199 억	2150195	N	N	12	N	N
60	20241219	140411	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8330	-150	5	-1.77	684048550	81967	59.87	8230	8610	8150	11020	5940	8480	8345.40	5.40	0	-15420	8780	8630	8340	8190	7900	8705	8265	199	2540	500	6100	10	1	39820883	3317	-5.08	1.90	12	0.21	-1640.00	4391.00	20000	20240117	-58.35	6600	20240909	26.21	20000	-58.35	20240117	6600	26.21	20240909	20000	-58.35	20240117	6600	26.21	20240909	0.34	N	032500	500	199 억	2150195	N	N	12	N	N
61	20241219	130410	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8330	-150	5	-1.77	643515810	77092	56.31	8230	8610	8150	11020	5940	8480	8347.36	5.40	0	-13155	8780	8630	8340	8190	7900	8705	8265	199	2540	500	6100	10	1	39820883	3317	-5.08	1.90	12	0.19	-1640.00	4391.00	20000	20240117	-58.35	6600	20240909	26.21	20000	-58.35	20240117	6600	26.21	20240909	20000	-58.35	20240117	6600	26.21	20240909	0.34	N	032500	500	199 억	2150195	N	N	12	N	N
62	20241219	120411	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8370	-110	5	-1.30	565227000	67684	49.44	8230	8610	8150	11020	5940	8480	8350.96	5.40	0	-9331	8780	8630	8340	8190	7900	8705	8265	199	2540	500	6100	10	1	39820883	3333	-5.10	1.91	12	0.17	-1640.00	4391.00	20000	20240117	-58.15	6600	20240909	26.82	20000	-58.15	20240117	6600	26.82	20240909	20000	-58.15	20240117	6600	26.82	20240909	0.34	N	032500	500	199 억	2150195	N	N	12	N	N
63	20241219	110411	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8390	-90	5	-1.06	516746750	61903	45.21	8230	8610	8150	11020	5940	8480	8347.67	5.40	0	-7850	8780	8630	8340	8190	7900	8705	8265	199	2540	500	6100	10	1	39820883	3341	-5.12	1.91	12	0.16	-1640.00	4391.00	20000	20240117	-58.05	6600	20240909	27.12	20000	-58.05	20240117	6600	27.12	20240909	20000	-58.05	20240117	6600	27.12	20240909	0.34	N	032500	500	199 억	2150195	N	N	12	N	N
64	20241219	100406	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8350	-130	5	-1.53	243670050	29520	21.56	8230	8350	8150	11020	5940	8480	8254.35	5.40	0	-5517	8780	8630	8340	8190	7900	8705	8265	199	2540	500	6100	10	1	39820883	3325	-5.09	1.90	12	0.07	-1640.00	4391.00	20000	20240117	-58.25	6600	20240909	26.52	20000	-58.25	20240117	6600	26.52	20240909	20000	-58.25	20240117	6600	26.52	20240909	0.34	N	032500	500	199 억	2150195	N	N	12	N	N
65	20241219	090411	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8250	-230	5	-2.71	58460950	7119	5.20	8230	8280	8150	11020	5940	8480	8211.70	5.40	0	871	8780	8630	8340	8190	7900	8705	8265	199	2540	500	6100	10	1	39820883	3285	-5.03	1.88	12	0.02	-1640.00	4391.00	20000	20240117	-58.75	6600	20240909	25.00	20000	-58.75	20240117	6600	25.00	20240909	20000	-58.75	20240117	6600	25.00	20240909	0.34	N	032500	500	199 억	2150195	N	N	12	N	N
66	20241218	160409	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8480	470	2	5.87	1132244690	136801	222.75	8150	8490	8050	10410	5610	8010	8276.00	5.34	0	40729	8296	8152	8006	7862	7716	8080	7790	199	2400	500	5760	10	1	39820883	3377	-5.17	1.93	12	0.34	-1640.00	4391.00	20000	20240117	-57.60	6600	20240909	28.48	20000	-57.60	20240117	6600	28.48	20240909	20000	-57.60	20240117	6600	28.48	20240909	0.34	N	032500	500	199 억	2125187	N	N	12	N	N
67	20241218	150410	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8440	430	2	5.37	1046826430	126710	206.32	8150	8490	8050	10410	5610	8010	8261.59	5.34	0	38734	8296	8152	8006	7862	7716	8080	7790	199	2400	500	5760	10	1	39820883	3361	-5.15	1.92	12	0.32	-1640.00	4391.00	20000	20240117	-57.80	6600	20240909	27.88	20000	-57.80	20240117	6600	27.88	20240909	20000	-57.80	20240117	6600	27.88	20240909	0.34	N	032500	500	199 억	2125187	N	N	1656	N	N
68	20241218	140410	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8400	390	2	4.87	818364810	99633	162.23	8150	8430	8050	10410	5610	8010	8213.79	5.34	0	30144	8296	8152	8006	7862	7716	8080	7790	199	2400	500	5760	10	1	39820883	3345	-5.12	1.91	12	0.25	-1640.00	4391.00	20000	20240117	-58.00	6600	20240909	27.27	20000	-58.00	20240117	6600	27.27	20240909	20000	-58.00	20240117	6600	27.27	20240909	0.34	N	032500	500	199 억	2125187	N	N	1656	N	N
69	20241218	130410	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8220	210	2	2.62	539578230	66044	107.54	8150	8250	8050	10410	5610	8010	8169.98	5.34	0	16530	8296	8152	8006	7862	7716	8080	7790	199	2400	500	5760	10	1	39820883	3273	-5.01	1.87	12	0.17	-1640.00	4391.00	20000	20240117	-58.90	6600	20240909	24.55	20000	-58.90	20240117	6600	24.55	20240909	20000	-58.90	20240117	6600	24.55	20240909	0.34	N	032500	500	199 억	2125187	N	N	1656	N	N
70	20241218	120411	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8200	190	2	2.37	445754710	54629	88.95	8150	8250	8050	10410	5610	8010	8159.67	5.34	0	16752	8296	8152	8006	7862	7716	8080	7790	199	2400	500	5760	10	1	39820883	3265	-5.00	1.87	12	0.14	-1640.00	4391.00	20000	20240117	-59.00	6600	20240909	24.24	20000	-59.00	20240117	6600	24.24	20240909	20000	-59.00	20240117	6600	24.24	20240909	0.34	N	032500	500	199 억	2125187	N	N	1656	N	N
71	20241218	110411	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8150	140	2	1.75	374835440	45937	74.80	8150	8250	8050	10410	5610	8010	8159.77	5.34	0	16486	8296	8152	8006	7862	7716	8080	7790	199	2400	500	5760	10	1	39820883	3245	-4.97	1.86	12	0.12	-1640.00	4391.00	20000	20240117	-59.25	6600	20240909	23.48	20000	-59.25	20240117	6600	23.48	20240909	20000	-59.25	20240117	6600	23.48	20240909	0.34	N	032500	500	199 억	2125187	N	N	1656	N	N
72	20241218	100410	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8160	150	2	1.87	122958790	15145	24.66	8150	8170	8050	10410	5610	8010	8118.77	5.34	0	4238	8296	8152	8006	7862	7716	8080	7790	199	2400	500	5760	10	1	39820883	3249	-4.98	1.86	12	0.04	-1640.00	4391.00	20000	20240117	-59.20	6600	20240909	23.64	20000	-59.20	20240117	6600	23.64	20240909	20000	-59.20	20240117	6600	23.64	20240909	0.34	N	032500	500	199 억	2125187	N	N	1656	N	N
73	20241218	090411	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8070	60	2	0.75	11075030	1367	2.23	8150	8160	8070	10410	5610	8010	8101.70	5.34	0	109	8296	8152	8006	7862	7716	8080	7790	199	2400	500	5760	10	1	39820883	3214	-4.92	1.84	12	0.00	-1640.00	4391.00	20000	20240117	-59.65	6600	20240909	22.27	20000	-59.65	20240117	6600	22.27	20240909	20000	-59.65	20240117	6600	22.27	20240909	0.34	N	032500	500	199 억	2125187	N	N	1656	N	N
74	20241217	160408	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8010	-70	5	-0.87	488689480	61244	73.01	8080	8150	7860	10500	5660	8080	7979.08	5.34	0	-3583	8266	8172	8056	7962	7846	8220	8010	199	2420	500	5810	10	1	39820883	3190	-4.88	1.82	12	0.15	-1640.00	4391.00	20000	20240117	-59.95	6600	20240909	21.36	20000	-59.95	20240117	6600	21.36	20240909	20000	-59.95	20240117	6600	21.36	20240909	0.35	N	032500	500	199 억	2126620	N	N	1656	N	N
75	20241217	150409	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7990	-90	5	-1.11	449408770	56333	67.16	8080	8150	7860	10500	5660	8080	7977.72	5.34	0	-5064	8266	8172	8056	7962	7846	8220	8010	199	2420	500	5810	10	1	39820883	3182	-4.87	1.82	12	0.14	-1640.00	4391.00	20000	20240117	-60.05	6600	20240909	21.06	20000	-60.05	20240117	6600	21.06	20240909	20000	-60.05	20240117	6600	21.06	20240909	0.35	N	032500	500	199 억	2126620	N	N	1792	N	N
76	20241217	140411	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7970	-110	5	-1.36	407278520	51053	60.86	8080	8150	7860	10500	5660	8080	7977.56	5.34	0	-4038	8266	8172	8056	7962	7846	8220	8010	199	2420	500	5810	10	1	39820883	3174	-4.86	1.82	12	0.13	-1640.00	4391.00	20000	20240117	-60.15	6600	20240909	20.76	20000	-60.15	20240117	6600	20.76	20240909	20000	-60.15	20240117	6600	20.76	20240909	0.35	N	032500	500	199 억	2126620	N	N	1792	N	N
77	20241217	130402	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7930	-150	5	-1.86	377725550	47344	56.44	8080	8150	7860	10500	5660	8080	7978.32	5.34	0	-5195	8266	8172	8056	7962	7846	8220	8010	199	2420	500	5810	10	1	39820883	3158	-4.84	1.81	12	0.12	-1640.00	4391.00	20000	20240117	-60.35	6600	20240909	20.15	20000	-60.35	20240117	6600	20.15	20240909	20000	-60.35	20240117	6600	20.15	20240909	0.35	N	032500	500	199 억	2126620	N	N	1792	N	N
78	20241217	120408	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7920	-160	5	-1.98	331907840	41540	49.52	8080	8150	7860	10500	5660	8080	7990.08	5.34	0	-4937	8266	8172	8056	7962	7846	8220	8010	199	2420	500	5810	10	1	39820883	3154	-4.83	1.80	12	0.10	-1640.00	4391.00	20000	20240117	-60.40	6600	20240909	20.00	20000	-60.40	20240117	6600	20.00	20240909	20000	-60.40	20240117	6600	20.00	20240909	0.35	N	032500	500	199 억	2126620	N	N	1792	N	N
79	20241217	110409	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7970	-110	5	-1.36	196372780	24434	29.13	8080	8150	7950	10500	5660	8080	8036.87	5.34	0	-3259	8266	8172	8056	7962	7846	8220	8010	199	2420	500	5810	10	1	39820883	3174	-4.86	1.82	12	0.06	-1640.00	4391.00	20000	20240117	-60.15	6600	20240909	20.76	20000	-60.15	20240117	6600	20.76	20240909	20000	-60.15	20240117	6600	20.76	20240909	0.35	N	032500	500	199 억	2126620	N	N	1792	N	N
80	20241217	100401	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8020	-60	5	-0.74	140872880	17491	20.85	8080	8150	7950	10500	5660	8080	8054.02	5.34	0	-3004	8266	8172	8056	7962	7846	8220	8010	199	2420	500	5810	10	1	39820883	3194	-4.89	1.83	12	0.04	-1640.00	4391.00	20000	20240117	-59.90	6600	20240909	21.52	20000	-59.90	20240117	6600	21.52	20240909	20000	-59.90	20240117	6600	21.52	20240909	0.35	N	032500	500	199 억	2126620	N	N	1792	N	N
81	20241217	090409	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7960	-120	5	-1.49	15657530	1953	2.33	8080	8080	7950	10500	5660	8080	8017.17	5.34	0	-1164	8266	8172	8056	7962	7846	8220	8010	199	2420	500	5810	10	1	39820883	3170	-4.85	1.81	12	0.00	-1640.00	4391.00	20000	20240117	-60.20	6600	20240909	20.61	20000	-60.20	20240117	6600	20.61	20240909	20000	-60.20	20240117	6600	20.61	20240909	0.35	N	032500	500	199 억	2126620	N	N	1792	N	N
82	20241216	160407	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8080	130	2	1.64	667218830	82649	93.59	7950	8150	7940	10330	5570	7950	8072.92	5.28	0	6959	8290	8120	7900	7730	7510	8205	7815	199	2380	500	5720	10	1	39820883	3218	-4.93	1.84	12	0.21	-1640.00	4391.00	20000	20240117	-59.60	6600	20240909	22.42	20000	-59.60	20240117	6600	22.42	20240909	20000	-59.60	20240117	6600	22.42	20240909	0.35	N	032500	500	199 억	2104528	N	N	1792	N	N
83	20241216	150409	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8100	150	2	1.89	635522370	78727	89.15	7950	8150	7940	10330	5570	7950	8072.48	5.28	0	7193	8290	8120	7900	7730	7510	8205	7815	199	2380	500	5720	10	1	39820883	3225	-4.94	1.84	12	0.20	-1640.00	4391.00	20000	20240117	-59.50	6600	20240909	22.73	20000	-59.50	20240117	6600	22.73	20240909	20000	-59.50	20240117	6600	22.73	20240909	0.35	N	032500	500	199 억	2104528	N	N	1063	N	N
84	20241216	140408	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8130	180	2	2.26	568163730	70396	79.72	7950	8150	7940	10330	5570	7950	8070.97	5.28	0	7677	8290	8120	7900	7730	7510	8205	7815	199	2380	500	5720	10	1	39820883	3237	-4.96	1.85	12	0.18	-1640.00	4391.00	20000	20240117	-59.35	6600	20240909	23.18	20000	-59.35	20240117	6600	23.18	20240909	20000	-59.35	20240117	6600	23.18	20240909	0.35	N	032500	500	199 억	2104528	N	N	1063	N	N
85	20241216	130409	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8120	170	2	2.14	520340270	64494	73.04	7950	8150	7940	10330	5570	7950	8068.04	5.28	0	4784	8290	8120	7900	7730	7510	8205	7815	199	2380	500	5720	10	1	39820883	3233	-4.95	1.85	12	0.16	-1640.00	4391.00	20000	20240117	-59.40	6600	20240909	23.03	20000	-59.40	20240117	6600	23.03	20240909	20000	-59.40	20240117	6600	23.03	20240909	0.35	N	032500	500	199 억	2104528	N	N	1063	N	N
86	20241216	120409	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8130	180	2	2.26	419465680	52061	58.96	7950	8150	7940	10330	5570	7950	8057.20	5.28	0	-991	8290	8120	7900	7730	7510	8205	7815	199	2380	500	5720	10	1	39820883	3237	-4.96	1.85	12	0.13	-1640.00	4391.00	20000	20240117	-59.35	6600	20240909	23.18	20000	-59.35	20240117	6600	23.18	20240909	20000	-59.35	20240117	6600	23.18	20240909	0.35	N	032500	500	199 억	2104528	N	N	1063	N	N
87	20241216	110408	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8080	130	2	1.64	356628410	44295	50.16	7950	8150	7940	10330	5570	7950	8051.21	5.28	0	-2095	8290	8120	7900	7730	7510	8205	7815	199	2380	500	5720	10	1	39820883	3218	-4.93	1.84	12	0.11	-1640.00	4391.00	20000	20240117	-59.60	6600	20240909	22.42	20000	-59.60	20240117	6600	22.42	20240909	20000	-59.60	20240117	6600	22.42	20240909	0.35	N	032500	500	199 억	2104528	N	N	1063	N	N
88	20241216	100409	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8080	130	2	1.64	277812700	34509	39.08	7950	8150	7940	10330	5570	7950	8050.44	5.28	0	-990	8290	8120	7900	7730	7510	8205	7815	199	2380	500	5720	10	1	39820883	3218	-4.93	1.84	12	0.09	-1640.00	4391.00	20000	20240117	-59.60	6600	20240909	22.42	20000	-59.60	20240117	6600	22.42	20240909	20000	-59.60	20240117	6600	22.42	20240909	0.35	N	032500	500	199 억	2104528	N	N	1063	N	N
89	20241216	090409	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7950	0	3	0.00	31348670	3940	4.46	7950	8110	7940	10330	5570	7950	7956.52	5.28	0	-48	8290	8120	7900	7730	7510	8205	7815	199	2380	500	5720	10	1	39820883	3166	-4.85	1.81	12	0.01	-1640.00	4391.00	20000	20240117	-60.25	6600	20240909	20.45	20000	-60.25	20240117	6600	20.45	20240909	20000	-60.25	20240117	6600	20.45	20240909	0.35	N	032500	500	199 억	2104528	N	N	1063	N	N
90	20241213	160402	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7950	190	2	2.45	696902740	88205	64.20	7840	8070	7680	10080	5440	7760	7900.74	5.23	0	1171	8046	7902	7776	7632	7506	7840	7570	199	2320	500	5580	10	1	39820883	3166	-4.85	1.81	12	0.22	-1640.00	4391.00	20000	20240117	-60.25	6600	20240909	20.45	20000	-60.25	20240117	6600	20.45	20240909	20000	-60.25	20240117	6600	20.45	20240909	0.35	N	032500	500	199 억	2081561	N	N	1063	N	N
91	20241213	150407	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7950	190	2	2.45	655680830	83021	60.43	7840	8070	7680	10080	5440	7760	7897.77	5.23	0	2415	8046	7902	7776	7632	7506	7840	7570	199	2320	500	5580	10	1	39820883	3166	-4.85	1.81	12	0.21	-1640.00	4391.00	20000	20240117	-60.25	6600	20240909	20.45	20000	-60.25	20240117	6600	20.45	20240909	20000	-60.25	20240117	6600	20.45	20240909	0.35	N	032500	500	199 억	2081561	N	N	0	N	N
92	20241213	140409	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8000	240	2	3.09	608325180	77081	56.10	7840	8070	7680	10080	5440	7760	7892.03	5.23	0	5510	8046	7902	7776	7632	7506	7840	7570	199	2320	500	5580	10	1	39820883	3186	-4.88	1.82	12	0.19	-1640.00	4391.00	20000	20240117	-60.00	6600	20240909	21.21	20000	-60.00	20240117	6600	21.21	20240909	20000	-60.00	20240117	6600	21.21	20240909	0.35	N	032500	500	199 억	2081561	N	N	0	N	N
93	20241213	130409	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7960	200	2	2.58	553397010	70222	51.11	7840	8070	7680	10080	5440	7760	7880.68	5.23	0	7388	8046	7902	7776	7632	7506	7840	7570	199	2320	500	5580	10	1	39820883	3170	-4.85	1.81	12	0.18	-1640.00	4391.00	20000	20240117	-60.20	6600	20240909	20.61	20000	-60.20	20240117	6600	20.61	20240909	20000	-60.20	20240117	6600	20.61	20240909	0.35	N	032500	500	199 억	2081561	N	N	0	N	N
94	20241213	120408	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7930	170	2	2.19	530081370	67283	48.97	7840	8070	7680	10080	5440	7760	7878.38	5.23	0	6826	8046	7902	7776	7632	7506	7840	7570	199	2320	500	5580	10	1	39820883	3158	-4.84	1.81	12	0.17	-1640.00	4391.00	20000	20240117	-60.35	6600	20240909	20.15	20000	-60.35	20240117	6600	20.15	20240909	20000	-60.35	20240117	6600	20.15	20240909	0.35	N	032500	500	199 억	2081561	N	N	0	N	N
95	20241213	110407	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7990	230	2	2.96	394868130	50389	36.68	7840	8020	7680	10080	5440	7760	7836.40	5.23	0	8894	8046	7902	7776	7632	7506	7840	7570	199	2320	500	5580	10	1	39820883	3182	-4.87	1.82	12	0.13	-1640.00	4391.00	20000	20240117	-60.05	6600	20240909	21.06	20000	-60.05	20240117	6600	21.06	20240909	20000	-60.05	20240117	6600	21.06	20240909	0.35	N	032500	500	199 억	2081561	N	N	0	N	N
96	20241213	100407	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7790	30	2	0.39	205550970	26462	19.26	7840	7880	7680	10080	5440	7760	7767.78	5.23	0	-2701	8046	7902	7776	7632	7506	7840	7570	199	2320	500	5580	10	1	39820883	3102	-4.75	1.77	12	0.07	-1640.00	4391.00	20000	20240117	-61.05	6600	20240909	18.03	20000	-61.05	20240117	6600	18.03	20240909	20000	-61.05	20240117	6600	18.03	20240909	0.35	N	032500	500	199 억	2081561	N	N	0	N	N
97	20241213	090408	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7810	50	2	0.64	50554920	6461	4.70	7840	7880	7800	10080	5440	7760	7824.63	5.23	0	1161	8046	7902	7776	7632	7506	7840	7570	199	2320	500	5580	10	1	39820883	3110	-4.76	1.78	12	0.02	-1640.00	4391.00	20000	20240117	-60.95	6600	20240909	18.33	20000	-60.95	20240117	6600	18.33	20240909	20000	-60.95	20240117	6600	18.33	20240909	0.35	N	032500	500	199 억	2081561	N	N	0	N	N
98	20241212	160413	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7760	-30	5	-0.39	1066140680	137323	215.07	7870	7920	7650	10120	5460	7790	7763.76	5.17	0	-26239	8116	7952	7726	7562	7336	8035	7645	199	2330	500	5600	10	1	39820883	3090	-4.73	1.77	12	0.34	-1640.00	4391.00	20000	20240117	-61.20	6600	20240909	17.58	20000	-61.20	20240117	6600	17.58	20240909	20000	-61.20	20240117	6600	17.58	20240909	0.36	N	032500	500	199 억	2057408	N	N	137	N	N
99	20241212	150406	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7830	40	2	0.51	584968900	75430	118.14	7870	7920	7650	10120	5460	7790	7755.12	5.17	0	-5802	8116	7952	7726	7562	7336	8035	7645	199	2330	500	5600	10	1	39820883	3118	-4.77	1.78	12	0.19	-1640.00	4391.00	20000	20240117	-60.85	6600	20240909	18.64	20000	-60.85	20240117	6600	18.64	20240909	20000	-60.85	20240117	6600	18.64	20240909	0.36	N	032500	500	199 억	2057408	N	N	137	N	N
100	20241212	140406	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7750	-40	5	-0.51	522014050	67331	105.45	7870	7920	7650	10120	5460	7790	7752.95	5.17	0	-7359	8116	7952	7726	7562	7336	8035	7645	199	2330	500	5600	10	1	39820883	3086	-4.73	1.76	12	0.17	-1640.00	4391.00	20000	20240117	-61.25	6600	20240909	17.42	20000	-61.25	20240117	6600	17.42	20240909	20000	-61.25	20240117	6600	17.42	20240909	0.36	N	032500	500	199 억	2057408	N	N	137	N	N
101	20241212	130404	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7680	-110	5	-1.41	483823530	62371	97.69	7870	7920	7650	10120	5460	7790	7757.19	5.17	0	-6208	8116	7952	7726	7562	7336	8035	7645	199	2330	500	5600	10	1	39820883	3058	-4.68	1.75	12	0.16	-1640.00	4391.00	20000	20240117	-61.60	6600	20240909	16.36	20000	-61.60	20240117	6600	16.36	20240909	20000	-61.60	20240117	6600	16.36	20240909	0.36	N	032500	500	199 억	2057408	N	N	137	N	N
102	20241212	120404	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7710	-80	5	-1.03	405041450	52112	81.62	7870	7920	7680	10120	5460	7790	7772.52	5.17	0	-3315	8116	7952	7726	7562	7336	8035	7645	199	2330	500	5600	10	1	39820883	3070	-4.70	1.76	12	0.13	-1640.00	4391.00	20000	20240117	-61.45	6600	20240909	16.82	20000	-61.45	20240117	6600	16.82	20240909	20000	-61.45	20240117	6600	16.82	20240909	0.36	N	032500	500	199 억	2057408	N	N	137	N	N
103	20241212	110404	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7780	-10	5	-0.13	340001760	43727	68.49	7870	7920	7680	10120	5460	7790	7775.56	5.17	0	-1259	8116	7952	7726	7562	7336	8035	7645	199	2330	500	5600	10	1	39820883	3098	-4.74	1.77	12	0.11	-1640.00	4391.00	20000	20240117	-61.10	6600	20240909	17.88	20000	-61.10	20240117	6600	17.88	20240909	20000	-61.10	20240117	6600	17.88	20240909	0.36	N	032500	500	199 억	2057408	N	N	137	N	N
104	20241212	100403	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7720	-70	5	-0.90	265260940	34077	53.37	7870	7920	7680	10120	5460	7790	7784.16	5.17	0	-3084	8116	7952	7726	7562	7336	8035	7645	199	2330	500	5600	10	1	39820883	3074	-4.71	1.76	12	0.09	-1640.00	4391.00	20000	20240117	-61.40	6600	20240909	16.97	20000	-61.40	20240117	6600	16.97	20240909	20000	-61.40	20240117	6600	16.97	20240909	0.36	N	032500	500	199 억	2057408	N	N	137	N	N
105	20241212	090405	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7840	50	2	0.64	9338990	1189	1.86	7870	7880	7830	10120	5460	7790	7854.49	5.17	0	-577	8116	7952	7726	7562	7336	8035	7645	199	2330	500	5600	10	1	39820883	3122	-4.78	1.79	12	0.00	-1640.00	4391.00	20000	20240117	-60.80	6600	20240909	18.79	20000	-60.80	20240117	6600	18.79	20240909	20000	-60.80	20240117	6600	18.79	20240909	0.36	N	032500	500	199 억	2057408	N	N	137	N	N
106	20241211	160403	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7790	210	2	2.77	493393670	63605	120.56	7510	7890	7500	9850	5310	7580	7757.13	5.13	0	-693	7860	7720	7560	7420	7260	7790	7490	199	2270	500	5450	10	1	39820883	3102	-4.75	1.77	12	0.16	-1640.00	4391.00	20000	20240117	-61.05	6600	20240909	18.03	20000	-61.05	20240117	6600	18.03	20240909	20000	-61.05	20240117	6600	18.03	20240909	0.37	N	032500	500	199 억	2041781	N	N	137	N	N
107	20241211	150313	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7770	190	2	2.51	439260570	56631	107.34	7510	7890	7500	9850	5310	7580	7756.54	5.13	0	32	7860	7720	7560	7420	7260	7790	7490	199	2270	500	5450	10	1	39820883	3094	-4.74	1.77	12	0.14	-1640.00	4391.00	20000	20240117	-61.15	6600	20240909	17.73	20000	-61.15	20240117	6600	17.73	20240909	20000	-61.15	20240117	6600	17.73	20240909	0.37	N	032500	500	199 억	2041781	N	N	1	N	N
108	20241211	140405	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7760	180	2	2.37	409913710	52847	100.17	7510	7890	7500	9850	5310	7580	7756.61	5.13	0	1261	7860	7720	7560	7420	7260	7790	7490	199	2270	500	5450	10	1	39820883	3090	-4.73	1.77	12	0.13	-1640.00	4391.00	20000	20240117	-61.20	6600	20240909	17.58	20000	-61.20	20240117	6600	17.58	20240909	20000	-61.20	20240117	6600	17.58	20240909	0.37	N	032500	500	199 억	2041781	N	N	1	N	N
109	20241211	130406	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7740	160	2	2.11	352894390	45475	86.19	7510	7890	7500	9850	5310	7580	7760.18	5.13	0	-780	7860	7720	7560	7420	7260	7790	7490	199	2270	500	5450	10	1	39820883	3082	-4.72	1.76	12	0.11	-1640.00	4391.00	20000	20240117	-61.30	6600	20240909	17.27	20000	-61.30	20240117	6600	17.27	20240909	20000	-61.30	20240117	6600	17.27	20240909	0.37	N	032500	500	199 억	2041781	N	N	1	N	N
110	20241211	120407	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7730	150	2	1.98	309060930	39802	75.44	7510	7890	7500	9850	5310	7580	7764.96	5.13	0	-1439	7860	7720	7560	7420	7260	7790	7490	199	2270	500	5450	10	1	39820883	3078	-4.71	1.76	12	0.10	-1640.00	4391.00	20000	20240117	-61.35	6600	20240909	17.12	20000	-61.35	20240117	6600	17.12	20240909	20000	-61.35	20240117	6600	17.12	20240909	0.37	N	032500	500	199 억	2041781	N	N	1	N	N
111	20241211	110405	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7790	210	2	2.77	275564790	35480	67.25	7510	7890	7500	9850	5310	7580	7766.76	5.13	0	-611	7860	7720	7560	7420	7260	7790	7490	199	2270	500	5450	10	1	39820883	3102	-4.75	1.77	12	0.09	-1640.00	4391.00	20000	20240117	-61.05	6600	20240909	18.03	20000	-61.05	20240117	6600	18.03	20240909	20000	-61.05	20240117	6600	18.03	20240909	0.37	N	032500	500	199 억	2041781	N	N	1	N	N
112	20241211	100405	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7850	270	2	3.56	207930110	26844	50.88	7510	7850	7500	9850	5310	7580	7745.87	5.13	0	234	7860	7720	7560	7420	7260	7790	7490	199	2270	500	5450	10	1	39820883	3126	-4.79	1.79	12	0.07	-1640.00	4391.00	20000	20240117	-60.75	6600	20240909	18.94	20000	-60.75	20240117	6600	18.94	20240909	20000	-60.75	20240117	6600	18.94	20240909	0.37	N	032500	500	199 억	2041781	N	N	1	N	N
113	20241211	090407	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7590	10	2	0.13	21117690	2802	5.31	7510	7630	7500	9850	5310	7580	7536.65	5.13	0	-1000	7860	7720	7560	7420	7260	7790	7490	199	2270	500	5450	10	1	39820883	3022	-4.63	1.73	12	0.01	-1640.00	4391.00	20000	20240117	-62.05	6600	20240909	15.00	20000	-62.05	20240117	6600	15.00	20240909	20000	-62.05	20240117	6600	15.00	20240909	0.37	N	032500	500	199 억	2041781	N	N	1	N	N
114	20241210	160404	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7580	230	2	3.13	399878400	52679	38.96	7400	7700	7400	9550	5150	7350	7590.85	5.10	0	15739	7843	7596	7473	7226	7103	7535	7165	199	2200	500	5290	10	1	39820883	3018	-4.62	1.73	12	0.13	-1640.00	4391.00	20000	20240117	-62.10	6600	20240909	14.85	20000	-62.10	20240117	6600	14.85	20240909	20000	-62.10	20240117	6600	14.85	20240909	0.41	N	032500	500	199 억	2029406	N	N	1	N	N
115	20241210	150404	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7600	250	2	3.40	374393300	49320	36.47	7400	7700	7400	9550	5150	7350	7591.11	5.10	0	15056	7843	7596	7473	7226	7103	7535	7165	199	2200	500	5290	10	1	39820883	3026	-4.63	1.73	12	0.12	-1640.00	4391.00	20000	20240117	-62.00	6600	20240909	15.15	20000	-62.00	20240117	6600	15.15	20240909	20000	-62.00	20240117	6600	15.15	20240909	0.41	N	032500	500	199 억	2029406	N	N	1	N	N
116	20241210	140403	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7620	270	2	3.67	333238200	43919	32.48	7400	7700	7400	9550	5150	7350	7587.56	5.10	0	13212	7843	7596	7473	7226	7103	7535	7165	199	2200	500	5290	10	1	39820883	3034	-4.65	1.74	12	0.11	-1640.00	4391.00	20000	20240117	-61.90	6600	20240909	15.45	20000	-61.90	20240117	6600	15.45	20240909	20000	-61.90	20240117	6600	15.45	20240909	0.41	N	032500	500	199 억	2029406	N	N	1	N	N
117	20241210	130402	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7560	210	2	2.86	250585350	33067	24.45	7400	7700	7400	9550	5150	7350	7578.11	5.10	0	7546	7843	7596	7473	7226	7103	7535	7165	199	2200	500	5290	10	1	39820883	3010	-4.61	1.72	12	0.08	-1640.00	4391.00	20000	20240117	-62.20	6600	20240909	14.55	20000	-62.20	20240117	6600	14.55	20240909	20000	-62.20	20240117	6600	14.55	20240909	0.41	N	032500	500	199 억	2029406	N	N	1	N	N
118	20241210	120403	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7600	250	2	3.40	211264250	27875	20.61	7400	7700	7400	9550	5150	7350	7578.99	5.10	0	5626	7843	7596	7473	7226	7103	7535	7165	199	2200	500	5290	10	1	39820883	3026	-4.63	1.73	12	0.07	-1640.00	4391.00	20000	20240117	-62.00	6600	20240909	15.15	20000	-62.00	20240117	6600	15.15	20240909	20000	-62.00	20240117	6600	15.15	20240909	0.41	N	032500	500	199 억	2029406	N	N	1	N	N
119	20241210	110403	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7590	240	2	3.27	158174960	20872	15.44	7400	7700	7400	9550	5150	7350	7578.33	5.10	0	3486	7843	7596	7473	7226	7103	7535	7165	199	2200	500	5290	10	1	39820883	3022	-4.63	1.73	12	0.05	-1640.00	4391.00	20000	20240117	-62.05	6600	20240909	15.00	20000	-62.05	20240117	6600	15.00	20240909	20000	-62.05	20240117	6600	15.00	20240909	0.41	N	032500	500	199 억	2029406	N	N	1	N	N
120	20241210	100402	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7620	270	2	3.67	103650490	13673	10.11	7400	7700	7400	9550	5150	7350	7580.67	5.10	0	3453	7843	7596	7473	7226	7103	7535	7165	199	2200	500	5290	10	1	39820883	3034	-4.65	1.74	12	0.03	-1640.00	4391.00	20000	20240117	-61.90	6600	20240909	15.45	20000	-61.90	20240117	6600	15.45	20240909	20000	-61.90	20240117	6600	15.45	20240909	0.41	N	032500	500	199 억	2029406	N	N	1	N	N
121	20241210	090405	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7610	260	2	3.54	22490360	3011	2.23	7400	7640	7400	9550	5150	7350	7469.40	5.10	0	1429	7843	7596	7473	7226	7103	7535	7165	199	2200	500	5290	10	1	39820883	3030	-4.64	1.73	12	0.01	-1640.00	4391.00	20000	20240117	-61.95	6600	20240909	15.30	20000	-61.95	20240117	6600	15.30	20240909	20000	-61.95	20240117	6600	15.30	20240909	0.41	N	032500	500	199 억	2029406	N	N	1	N	N
122	20241209	160401	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7350	-420	5	-5.41	1007195970	134715	91.08	7700	7720	7350	10100	5440	7770	7476.63	5.12	0	-117	8210	7990	7700	7480	7190	7845	7335	199	2330	500	5590	10	1	39820883	2927	-4.48	1.67	12	0.34	-1640.00	4391.00	20000	20240117	-63.25	6600	20240909	11.36	20000	-63.25	20240117	6600	11.36	20240909	20000	-63.25	20240117	6600	11.36	20240909	0.41	N	032500	500	199 억	2038255	N	N	1	N	N
123	20241209	150403	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7440	-330	5	-4.25	924373100	123507	83.50	7700	7720	7360	10100	5440	7770	7484.38	5.12	0	-1571	8210	7990	7700	7480	7190	7845	7335	199	2330	500	5590	10	1	39820883	2963	-4.54	1.69	12	0.31	-1640.00	4391.00	20000	20240117	-62.80	6600	20240909	12.73	20000	-62.80	20240117	6600	12.73	20240909	20000	-62.80	20240117	6600	12.73	20240909	0.41	N	032500	500	199 억	2038255	N	N	10	N	N
124	20241209	140403	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7430	-340	5	-4.38	818861290	109348	73.93	7700	7720	7360	10100	5440	7770	7488.58	5.12	0	2426	8210	7990	7700	7480	7190	7845	7335	199	2330	500	5590	10	1	39820883	2959	-4.53	1.69	12	0.27	-1640.00	4391.00	20000	20240117	-62.85	6600	20240909	12.58	20000	-62.85	20240117	6600	12.58	20240909	20000	-62.85	20240117	6600	12.58	20240909	0.41	N	032500	500	199 억	2038255	N	N	10	N	N
125	20241209	130404	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7390	-380	5	-4.89	730693110	97435	65.87	7700	7720	7360	10100	5440	7770	7499.29	5.12	0	2483	8210	7990	7700	7480	7190	7845	7335	199	2330	500	5590	10	1	39820883	2943	-4.51	1.68	12	0.24	-1640.00	4391.00	20000	20240117	-63.05	6600	20240909	11.97	20000	-63.05	20240117	6600	11.97	20240909	20000	-63.05	20240117	6600	11.97	20240909	0.41	N	032500	500	199 억	2038255	N	N	10	N	N
126	20241209	120402	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7420	-350	5	-4.50	658994730	87759	59.33	7700	7720	7360	10100	5440	7770	7509.14	5.12	0	5576	8210	7990	7700	7480	7190	7845	7335	199	2330	500	5590	10	1	39820883	2955	-4.52	1.69	12	0.22	-1640.00	4391.00	20000	20240117	-62.90	6600	20240909	12.42	20000	-62.90	20240117	6600	12.42	20240909	20000	-62.90	20240117	6600	12.42	20240909	0.41	N	032500	500	199 억	2038255	N	N	10	N	N
127	20241209	110403	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7440	-330	5	-4.25	471939480	62584	42.31	7700	7720	7400	10100	5440	7770	7540.90	5.12	0	-117	8210	7990	7700	7480	7190	7845	7335	199	2330	500	5590	10	1	39820883	2963	-4.54	1.69	12	0.16	-1640.00	4391.00	20000	20240117	-62.80	6600	20240909	12.73	20000	-62.80	20240117	6600	12.73	20240909	20000	-62.80	20240117	6600	12.73	20240909	0.41	N	032500	500	199 억	2038255	N	N	10	N	N
128	20241209	100402	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7550	-220	5	-2.83	328297810	43441	29.37	7700	7720	7400	10100	5440	7770	7557.33	5.12	0	7223	8210	7990	7700	7480	7190	7845	7335	199	2330	500	5590	10	1	39820883	3006	-4.60	1.72	12	0.11	-1640.00	4391.00	20000	20240117	-62.25	6600	20240909	14.39	20000	-62.25	20240117	6600	14.39	20240909	20000	-62.25	20240117	6600	14.39	20240909	0.41	N	032500	500	199 억	2038255	N	N	10	N	N
129	20241209	090401	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7620	-150	5	-1.93	40758990	5307	3.59	7700	7720	7610	10100	5440	7770	7680.23	5.12	0	569	8210	7990	7700	7480	7190	7845	7335	199	2330	500	5590	10	1	39820883	3034	-4.65	1.74	12	0.01	-1640.00	4391.00	20000	20240117	-61.90	6600	20240909	15.45	20000	-61.90	20240117	6600	15.45	20240909	20000	-61.90	20240117	6600	15.45	20240909	0.41	N	032500	500	199 억	2038255	N	N	10	N	N
130	20241206	160359	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7770	0	3	0.00	1121280880	147677	205.78	7840	7920	7410	10100	5440	7770	7592.79	5.10	0	34767	8356	8062	7896	7602	7436	7980	7520	199	2330	500	5590	10	1	39820883	3094	-4.74	1.77	12	0.37	-1640.00	4391.00	20000	20240117	-61.15	6600	20240909	17.73	20000	-61.15	20240117	6600	17.73	20240909	20000	-61.15	20240117	6600	17.73	20240909	0.41	N	032500	500	199 억	2031738	N	N	10	N	N
131	20241206	150400	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7750	-20	5	-0.26	1010571930	133294	185.73	7840	7920	7410	10100	5440	7770	7581.53	5.10	0	27020	8356	8062	7896	7602	7436	7980	7520	199	2330	500	5590	10	1	39820883	3086	-4.73	1.76	12	0.33	-1640.00	4391.00	20000	20240117	-61.25	6600	20240909	17.42	20000	-61.25	20240117	6600	17.42	20240909	20000	-61.25	20240117	6600	17.42	20240909	0.41	N	032500	500	199 억	2031738	N	N	0	N	N
132	20241206	140359	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7590	-180	5	-2.32	876051090	115832	161.40	7840	7920	7410	10100	5440	7770	7563.12	5.10	0	22681	8356	8062	7896	7602	7436	7980	7520	199	2330	500	5590	10	1	39820883	3022	-4.63	1.73	12	0.29	-1640.00	4391.00	20000	20240117	-62.05	6600	20240909	15.00	20000	-62.05	20240117	6600	15.00	20240909	20000	-62.05	20240117	6600	15.00	20240909	0.41	N	032500	500	199 억	2031738	N	N	0	N	N
133	20241206	130400	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7530	-240	5	-3.09	833239440	110156	153.49	7840	7920	7410	10100	5440	7770	7564.18	5.10	0	22534	8356	8062	7896	7602	7436	7980	7520	199	2330	500	5590	10	1	39820883	2999	-4.59	1.71	12	0.28	-1640.00	4391.00	20000	20240117	-62.35	6600	20240909	14.09	20000	-62.35	20240117	6600	14.09	20240909	20000	-62.35	20240117	6600	14.09	20240909	0.41	N	032500	500	199 억	2031738	N	N	0	N	N
134	20241206	120358	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7520	-250	5	-3.22	808075580	106825	148.85	7840	7920	7410	10100	5440	7770	7564.48	5.10	0	22770	8356	8062	7896	7602	7436	7980	7520	199	2330	500	5590	10	1	39820883	2995	-4.59	1.71	12	0.27	-1640.00	4391.00	20000	20240117	-62.40	6600	20240909	13.94	20000	-62.40	20240117	6600	13.94	20240909	20000	-62.40	20240117	6600	13.94	20240909	0.41	N	032500	500	199 억	2031738	N	N	0	N	N
135	20241206	110400	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7520	-250	5	-3.22	667936060	88241	122.96	7840	7920	7410	10100	5440	7770	7569.45	5.10	0	16993	8356	8062	7896	7602	7436	7980	7520	199	2330	500	5590	10	1	39820883	2995	-4.59	1.71	12	0.22	-1640.00	4391.00	20000	20240117	-62.40	6600	20240909	13.94	20000	-62.40	20240117	6600	13.94	20240909	20000	-62.40	20240117	6600	13.94	20240909	0.41	N	032500	500	199 억	2031738	N	N	0	N	N
136	20241206	100357	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7620	-150	5	-1.93	214510770	27883	38.85	7840	7920	7610	10100	5440	7770	7693.25	5.10	0	3201	8356	8062	7896	7602	7436	7980	7520	199	2330	500	5590	10	1	39820883	3034	-4.65	1.74	12	0.07	-1640.00	4391.00	20000	20240117	-61.90	6600	20240909	15.45	20000	-61.90	20240117	6600	15.45	20240909	20000	-61.90	20240117	6600	15.45	20240909	0.41	N	032500	500	199 억	2031738	N	N	0	N	N
137	20241206	090359	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7910	140	2	1.80	18182290	2311	3.22	7840	7920	7780	10100	5440	7770	7867.72	5.10	0	1069	8356	8062	7896	7602	7436	7980	7520	199	2330	500	5590	10	1	39820883	3150	-4.82	1.80	12	0.01	-1640.00	4391.00	20000	20240117	-60.45	6600	20240909	19.85	20000	-60.45	20240117	6600	19.85	20240909	20000	-60.45	20240117	6600	19.85	20240909	0.41	N	032500	500	199 억	2031738	N	N	0	N	N
138	20241205	160353	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7770	-270	5	-3.36	568208840	71472	52.87	7910	8190	7730	10450	5630	8040	7951.11	5.11	0	-11114	8320	8180	7960	7820	7600	8250	7890	199	2410	500	5780	10	1	39820883	3094	-4.74	1.77	12	0.18	-1640.00	4391.00	20000	20240117	-61.15	6600	20240909	17.73	20000	-61.15	20240117	6600	17.73	20240909	20000	-61.15	20240117	6600	17.73	20240909	0.41	N	032500	500	199 억	2034536	N	N	1	N	N
139	20241205	150356	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7770	-270	5	-3.36	505827900	63446	46.93	7910	8190	7750	10450	5630	8040	7972.57	5.11	0	-10071	8320	8180	7960	7820	7600	8250	7890	199	2410	500	5780	10	1	39820883	3094	-4.74	1.77	12	0.16	-1640.00	4391.00	20000	20240117	-61.15	6600	20240909	17.73	20000	-61.15	20240117	6600	17.73	20240909	20000	-61.15	20240117	6600	17.73	20240909	0.41	N	032500	500	199 억	2034536	N	N	1	N	N
140	20241205	140354	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7950	-90	5	-1.12	388143900	48429	35.82	7910	8190	7900	10450	5630	8040	8014.70	5.11	0	-1353	8320	8180	7960	7820	7600	8250	7890	199	2410	500	5780	10	1	39820883	3166	-4.85	1.81	12	0.12	-1640.00	4391.00	20000	20240117	-60.25	6600	20240909	20.45	20000	-60.25	20240117	6600	20.45	20240909	20000	-60.25	20240117	6600	20.45	20240909	0.41	N	032500	500	199 억	2034536	N	N	1	N	N
141	20241205	130354	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7960	-80	5	-1.00	349718140	43593	32.24	7910	8190	7900	10450	5630	8040	8022.35	5.11	0	-1251	8320	8180	7960	7820	7600	8250	7890	199	2410	500	5780	10	1	39820883	3170	-4.85	1.81	12	0.11	-1640.00	4391.00	20000	20240117	-60.20	6600	20240909	20.61	20000	-60.20	20240117	6600	20.61	20240909	20000	-60.20	20240117	6600	20.61	20240909	0.41	N	032500	500	199 억	2034536	N	N	1	N	N
142	20241205	120355	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8020	-20	5	-0.25	325235540	40532	29.98	7910	8190	7900	10450	5630	8040	8024.17	5.11	0	-1054	8320	8180	7960	7820	7600	8250	7890	199	2410	500	5780	10	1	39820883	3194	-4.89	1.83	12	0.10	-1640.00	4391.00	20000	20240117	-59.90	6600	20240909	21.52	20000	-59.90	20240117	6600	21.52	20240909	20000	-59.90	20240117	6600	21.52	20240909	0.41	N	032500	500	199 억	2034536	N	N	1	N	N
143	20241205	110354	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8040	0	3	0.00	298905950	37253	27.56	7910	8190	7900	10450	5630	8040	8023.67	5.11	0	-1298	8320	8180	7960	7820	7600	8250	7890	199	2410	500	5780	10	1	39820883	3202	-4.90	1.83	12	0.09	-1640.00	4391.00	20000	20240117	-59.80	6600	20240909	21.82	20000	-59.80	20240117	6600	21.82	20240909	20000	-59.80	20240117	6600	21.82	20240909	0.41	N	032500	500	199 억	2034536	N	N	1	N	N
144	20241205	100352	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8160	120	2	1.49	181387170	22768	16.84	7910	8160	7900	10450	5630	8040	7966.76	5.11	0	1954	8320	8180	7960	7820	7600	8250	7890	199	2410	500	5780	10	1	39820883	3249	-4.98	1.86	12	0.06	-1640.00	4391.00	20000	20240117	-59.20	6600	20240909	23.64	20000	-59.20	20240117	6600	23.64	20240909	20000	-59.20	20240117	6600	23.64	20240909	0.41	N	032500	500	199 억	2034536	N	N	1	N	N
145	20241205	090354	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7960	-80	5	-1.00	28934290	3649	2.70	7910	8040	7910	10450	5630	8040	7929.38	5.11	0	-2011	8320	8180	7960	7820	7600	8250	7890	199	2410	500	5780	10	1	39820883	3170	-4.85	1.81	12	0.01	-1640.00	4391.00	20000	20240117	-60.20	6600	20240909	20.61	20000	-60.20	20240117	6600	20.61	20240909	20000	-60.20	20240117	6600	20.61	20240909	0.41	N	032500	500	199 억	2034536	N	N	1	N	N
146	20241204	160349	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8040	100	2	1.26	1066554170	135024	215.60	7800	8100	7740	10320	5560	7940	7898.95	5.04	0	28382	8286	8112	7996	7822	7706	8055	7765	199	2380	500	5710	10	1	39820883	3202	-4.90	1.83	12	0.34	-1640.00	4391.00	20000	20240117	-59.80	6600	20240909	21.82	20000	-59.80	20240117	6600	21.82	20240909	20000	-59.80	20240117	6600	21.82	20240909	0.42	N	032500	500	199 억	2006623	N	N	1	N	N
147	20241204	150350	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8020	80	2	1.01	1046828870	132567	211.68	7800	8100	7740	10320	5560	7940	7896.60	5.04	0	28089	8286	8112	7996	7822	7706	8055	7765	199	2380	500	5710	10	1	39820883	3194	-4.89	1.83	12	0.33	-1640.00	4391.00	20000	20240117	-59.90	6600	20240909	21.52	20000	-59.90	20240117	6600	21.52	20240909	20000	-59.90	20240117	6600	21.52	20240909	0.42	N	032500	500	199 억	2006623	N	N	1309	N	N
148	20241204	140348	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7980	40	2	0.50	972716550	123281	196.85	7800	8100	7740	10320	5560	7940	7890.24	5.04	0	25382	8286	8112	7996	7822	7706	8055	7765	199	2380	500	5710	10	1	39820883	3178	-4.87	1.82	12	0.31	-1640.00	4391.00	20000	20240117	-60.10	6600	20240909	20.91	20000	-60.10	20240117	6600	20.91	20240909	20000	-60.10	20240117	6600	20.91	20240909	0.42	N	032500	500	199 억	2006623	N	N	1309	N	N
149	20241204	130348	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8070	130	2	1.64	921271800	116845	186.58	7800	8100	7740	10320	5560	7940	7884.56	5.04	0	26291	8286	8112	7996	7822	7706	8055	7765	199	2380	500	5710	10	1	39820883	3214	-4.92	1.84	12	0.29	-1640.00	4391.00	20000	20240117	-59.65	6600	20240909	22.27	20000	-59.65	20240117	6600	22.27	20240909	20000	-59.65	20240117	6600	22.27	20240909	0.42	N	032500	500	199 억	2006623	N	N	1309	N	N
150	20241204	120346	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7870	-70	5	-0.88	829646770	105325	168.18	7800	8100	7740	10320	5560	7940	7877.02	5.04	0	21467	8286	8112	7996	7822	7706	8055	7765	199	2380	500	5710	10	1	39820883	3134	-4.80	1.79	12	0.26	-1640.00	4391.00	20000	20240117	-60.65	6600	20240909	19.24	20000	-60.65	20240117	6600	19.24	20240909	20000	-60.65	20240117	6600	19.24	20240909	0.42	N	032500	500	199 억	2006623	N	N	1309	N	N
151	20241204	110341	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7880	-60	5	-0.76	577142990	73172	116.84	7800	8100	7740	10320	5560	7940	7887.48	5.04	0	11034	8286	8112	7996	7822	7706	8055	7765	199	2380	500	5710	10	1	39820883	3138	-4.80	1.79	12	0.18	-1640.00	4391.00	20000	20240117	-60.60	6600	20240909	19.39	20000	-60.60	20240117	6600	19.39	20240909	20000	-60.60	20240117	6600	19.39	20240909	0.42	N	032500	500	199 억	2006623	N	N	1309	N	N
152	20241204	100341	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7910	-30	5	-0.38	408879400	51940	82.94	7800	8100	7740	10320	5560	7940	7872.15	5.04	0	5648	8286	8112	7996	7822	7706	8055	7765	199	2380	500	5710	10	1	39820883	3150	-4.82	1.80	12	0.13	-1640.00	4391.00	20000	20240117	-60.45	6600	20240909	19.85	20000	-60.45	20240117	6600	19.85	20240909	20000	-60.45	20240117	6600	19.85	20240909	0.42	N	032500	500	199 억	2006623	N	N	1309	N	N
153	20241204	090347	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7860	-80	5	-1.01	76694840	9822	15.68	7800	7900	7740	10320	5560	7940	7808.47	5.04	0	1779	8286	8112	7996	7822	7706	8055	7765	199	2380	500	5710	10	1	39820883	3130	-4.79	1.79	12	0.02	-1640.00	4391.00	20000	20240117	-60.70	6600	20240909	19.09	20000	-60.70	20240117	6600	19.09	20240909	20000	-60.70	20240117	6600	19.09	20240909	0.42	N	032500	500	199 억	2006623	N	N	1309	N	N
154	20241203	160408	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7940	0	3	0.00	500594220	62372	66.26	8020	8170	7880	10320	5560	7940	8026.05	5.03	0	-5106	8740	8340	8140	7740	7540	8240	7640	199	2380	500	5710	10	1	39820883	3162	-4.84	1.81	12	0.16	-1640.00	4391.00	20000	20240117	-60.30	6600	20240909	20.30	20000	-60.30	20240117	6600	20.30	20240909	20000	-60.30	20240117	6600	20.30	20240909	0.43	N	032500	500	199 억	2004853	N	N	1299	N	N
155	20241203	150415	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8100	160	2	2.02	427390520	53216	56.53	8020	8170	7880	10320	5560	7940	8031.24	5.03	0	-2897	8740	8340	8140	7740	7540	8240	7640	199	2380	500	5710	10	1	39820883	3225	-4.94	1.84	12	0.13	-1640.00	4391.00	20000	20240117	-59.50	6600	20240909	22.73	20000	-59.50	20240117	6600	22.73	20240909	20000	-59.50	20240117	6600	22.73	20240909	0.43	N	032500	500	199 억	2004853	N	N	1	N	N
156	20241203	140406	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8170	230	2	2.90	366955140	45783	48.64	8020	8170	7880	10320	5560	7940	8015.10	5.03	0	-5165	8740	8340	8140	7740	7540	8240	7640	199	2380	500	5710	10	1	39820883	3253	-4.98	1.86	12	0.11	-1640.00	4391.00	20000	20240117	-59.15	6600	20240909	23.79	20000	-59.15	20240117	6600	23.79	20240909	20000	-59.15	20240117	6600	23.79	20240909	0.43	N	032500	500	199 억	2004853	N	N	1	N	N
157	20241203	130403	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8110	170	2	2.14	315893360	39508	41.97	8020	8170	7880	10320	5560	7940	7995.68	5.03	0	-4744	8740	8340	8140	7740	7540	8240	7640	199	2380	500	5710	10	1	39820883	3229	-4.95	1.85	12	0.10	-1640.00	4391.00	20000	20240117	-59.45	6600	20240909	22.88	20000	-59.45	20240117	6600	22.88	20240909	20000	-59.45	20240117	6600	22.88	20240909	0.43	N	032500	500	199 억	2004853	N	N	1	N	N
158	20241203	120419	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7970	30	2	0.38	219051140	27491	29.20	8020	8080	7880	10320	5560	7940	7968.10	5.03	0	-4448	8740	8340	8140	7740	7540	8240	7640	199	2380	500	5710	10	1	39820883	3174	-4.86	1.82	12	0.07	-1640.00	4391.00	20000	20240117	-60.15	6600	20240909	20.76	20000	-60.15	20240117	6600	20.76	20240909	20000	-60.15	20240117	6600	20.76	20240909	0.43	N	032500	500	199 억	2004853	N	N	1	N	N
159	20241203	110405	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7930	-10	5	-0.13	169518160	21249	22.57	8020	8080	7880	10320	5560	7940	7977.70	5.03	0	-2489	8740	8340	8140	7740	7540	8240	7640	199	2380	500	5710	10	1	39820883	3158	-4.84	1.81	12	0.05	-1640.00	4391.00	20000	20240117	-60.35	6600	20240909	20.15	20000	-60.35	20240117	6600	20.15	20240909	20000	-60.35	20240117	6600	20.15	20240909	0.43	N	032500	500	199 억	2004853	N	N	1	N	N
160	20241203	100356	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7920	-20	5	-0.25	136879950	17131	18.20	8020	8080	7880	10320	5560	7940	7990.19	5.03	0	-2492	8740	8340	8140	7740	7540	8240	7640	199	2380	500	5710	10	1	39820883	3154	-4.83	1.80	12	0.04	-1640.00	4391.00	20000	20240117	-60.40	6600	20240909	20.00	20000	-60.40	20240117	6600	20.00	20240909	20000	-60.40	20240117	6600	20.00	20240909	0.43	N	032500	500	199 억	2004853	N	N	1	N	N
161	20241203	090357	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8060	120	2	1.51	13109970	1631	1.73	8020	8080	8010	10320	5560	7940	8038.00	5.03	0	-358	8740	8340	8140	7740	7540	8240	7640	199	2380	500	5710	10	1	39820883	3210	-4.91	1.84	12	0.00	-1640.00	4391.00	20000	20240117	-59.70	6600	20240909	22.12	20000	-59.70	20240117	6600	22.12	20240909	20000	-59.70	20240117	6600	22.12	20240909	0.43	N	032500	500	199 억	2004853	N	N	1	N	N
162	20241202	160345	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7940	-510	5	-6.04	756110010	93595	121.23	8530	8540	7940	10980	5920	8450	8078.74	5.06	0	-5822	8896	8672	8536	8312	8176	8605	8245	199	2530	500	6080	10	1	39820883	3162	-4.84	1.81	12	0.24	-1640.00	4391.00	20000	20240117	-60.30	6600	20240909	20.30	20000	-60.30	20240117	6600	20.30	20240909	20000	-60.30	20240117	6600	20.30	20240909	0.42	N	032500	500	199 억	2013810	N	N	1	N	N
163	20241202	150409	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	7980	-470	5	-5.56	682966250	84402	109.32	8530	8540	7970	10980	5920	8450	8091.80	5.06	0	-4945	8896	8672	8536	8312	8176	8605	8245	199	2530	500	6080	10	1	39820883	3178	-4.87	1.82	12	0.21	-1640.00	4391.00	20000	20240117	-60.10	6600	20240909	20.91	20000	-60.10	20240117	6600	20.91	20240909	20000	-60.10	20240117	6600	20.91	20240909	0.42	N	032500	500	199 억	2013810	N	N	0	N	N
164	20241202	140356	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8050	-400	5	-4.73	614378320	75837	98.23	8530	8540	7970	10980	5920	8450	8101.27	5.06	0	-5168	8896	8672	8536	8312	8176	8605	8245	199	2530	500	6080	10	1	39820883	3206	-4.91	1.83	12	0.19	-1640.00	4391.00	20000	20240117	-59.75	6600	20240909	21.97	20000	-59.75	20240117	6600	21.97	20240909	20000	-59.75	20240117	6600	21.97	20240909	0.42	N	032500	500	199 억	2013810	N	N	0	N	N
165	20241202	130400	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8000	-450	5	-5.33	576305940	71097	92.09	8530	8540	7970	10980	5920	8450	8105.88	5.06	0	-4546	8896	8672	8536	8312	8176	8605	8245	199	2530	500	6080	10	1	39820883	3186	-4.88	1.82	12	0.18	-1640.00	4391.00	20000	20240117	-60.00	6600	20240909	21.21	20000	-60.00	20240117	6600	21.21	20240909	20000	-60.00	20240117	6600	21.21	20240909	0.42	N	032500	500	199 억	2013810	N	N	0	N	N
166	20241202	120412	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8020	-430	5	-5.09	485221700	59707	77.34	8530	8540	7980	10980	5920	8450	8126.68	5.06	0	-2586	8896	8672	8536	8312	8176	8605	8245	199	2530	500	6080	10	1	39820883	3194	-4.89	1.83	12	0.15	-1640.00	4391.00	20000	20240117	-59.90	6600	20240909	21.52	20000	-59.90	20240117	6600	21.52	20240909	20000	-59.90	20240117	6600	21.52	20240909	0.42	N	032500	500	199 억	2013810	N	N	0	N	N
167	20241202	110349	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8040	-410	5	-4.85	437636760	53766	69.64	8530	8540	7980	10980	5920	8450	8139.62	5.06	0	-180	8896	8672	8536	8312	8176	8605	8245	199	2530	500	6080	10	1	39820883	3202	-4.90	1.83	12	0.14	-1640.00	4391.00	20000	20240117	-59.80	6600	20240909	21.82	20000	-59.80	20240117	6600	21.82	20240909	20000	-59.80	20240117	6600	21.82	20240909	0.42	N	032500	500	199 억	2013810	N	N	0	N	N
168	20241202	100347	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8070	-380	5	-4.50	274548140	33454	43.33	8530	8540	8010	10980	5920	8450	8206.68	5.06	0	2400	8896	8672	8536	8312	8176	8605	8245	199	2530	500	6080	10	1	39820883	3214	-4.92	1.84	12	0.08	-1640.00	4391.00	20000	20240117	-59.65	6600	20240909	22.27	20000	-59.65	20240117	6600	22.27	20240909	20000	-59.65	20240117	6600	22.27	20240909	0.42	N	032500	500	199 억	2013810	N	N	0	N	N
169	20241202	090347	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	8490	40	2	0.47	20100590	2365	3.06	8530	8540	8440	10980	5920	8450	8499.34	5.06	0	1624	8896	8672	8536	8312	8176	8605	8245	199	2530	500	6080	10	1	39820883	3381	-5.18	1.93	12	0.01	-1640.00	4391.00	20000	20240117	-57.55	6600	20240909	28.64	20000	-57.55	20240117	6600	28.64	20240909	20000	-57.55	20240117	6600	28.64	20240909	0.42	N	032500	500	199 억	2013810	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History