KissMeData/049070/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160536	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16640	370	2	2.27	1013315120	61313	66.38	16270	16790	16000	21150	11390	16270	16523.64	7.99	13625	10329	17170	16720	16310	15860	15450	16515	15655	86	4880	500	11710	10	1	17200000	2862	10.35	0.43	12	0.36	1608.00	38283.00	38400	20240117	-56.67	15170	20241209	9.69	38400	-56.67	20240117	15170	9.69	20241209	38400	-56.67	20240117	15170	9.69	20241209	4.06	N	049070	500	86 억	1373923	N	N	330	N	N
3	20241231	150537	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16640	370	2	2.27	1013315120	61313	66.38	16270	16790	16000	21150	11390	16270	16523.64	7.99	13625	10329	17170	16720	16310	15860	15450	16515	15655	86	4880	500	11710	10	1	17200000	2862	10.35	0.43	12	0.36	1608.00	38283.00	38400	20240117	-56.67	15170	20241209	9.69	38400	-56.67	20240117	15170	9.69	20241209	38400	-56.67	20240117	15170	9.69	20241209	4.06	N	049070	500	86 억	1373923	N	N	330	N	N
4	20241231	140536	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16640	370	2	2.27	1013315120	61313	66.38	16270	16790	16000	21150	11390	16270	16523.64	7.99	13625	10329	17170	16720	16310	15860	15450	16515	15655	86	4880	500	11710	10	1	17200000	2862	10.35	0.43	12	0.36	1608.00	38283.00	38400	20240117	-56.67	15170	20241209	9.69	38400	-56.67	20240117	15170	9.69	20241209	38400	-56.67	20240117	15170	9.69	20241209	4.06	N	049070	500	86 억	1373923	N	N	330	N	N
5	20241231	130537	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16640	370	2	2.27	1013315120	61313	66.38	16270	16790	16000	21150	11390	16270	16523.64	7.99	13625	10329	17170	16720	16310	15860	15450	16515	15655	86	4880	500	11710	10	1	17200000	2862	10.35	0.43	12	0.36	1608.00	38283.00	38400	20240117	-56.67	15170	20241209	9.69	38400	-56.67	20240117	15170	9.69	20241209	38400	-56.67	20240117	15170	9.69	20241209	4.06	N	049070	500	86 억	1373923	N	N	330	N	N
6	20241231	120536	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16640	370	2	2.27	1013315120	61313	66.38	16270	16790	16000	21150	11390	16270	16523.64	7.99	13625	10329	17170	16720	16310	15860	15450	16515	15655	86	4880	500	11710	10	1	17200000	2862	10.35	0.43	12	0.36	1608.00	38283.00	38400	20240117	-56.67	15170	20241209	9.69	38400	-56.67	20240117	15170	9.69	20241209	38400	-56.67	20240117	15170	9.69	20241209	4.06	N	049070	500	86 억	1373923	N	N	330	N	N
7	20241231	110535	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16640	370	2	2.27	1013315120	61313	66.38	16270	16790	16000	21150	11390	16270	16523.64	7.99	13625	10329	17170	16720	16310	15860	15450	16515	15655	86	4880	500	11710	10	1	17200000	2862	10.35	0.43	12	0.36	1608.00	38283.00	38400	20240117	-56.67	15170	20241209	9.69	38400	-56.67	20240117	15170	9.69	20241209	38400	-56.67	20240117	15170	9.69	20241209	4.06	N	049070	500	86 억	1373923	N	N	330	N	N
8	20241231	100529	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16640	370	2	2.27	1013315120	61313	66.38	16270	16790	16000	21150	11390	16270	16523.64	7.99	13625	10329	17170	16720	16310	15860	15450	16515	15655	86	4880	500	11710	10	1	17200000	2862	10.35	0.43	12	0.36	1608.00	38283.00	38400	20240117	-56.67	15170	20241209	9.69	38400	-56.67	20240117	15170	9.69	20241209	38400	-56.67	20240117	15170	9.69	20241209	4.06	N	049070	500	86 억	1373923	N	N	330	N	N
9	20241231	090537	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16640	370	2	2.27	1013315120	61313	66.38	16270	16790	16000	21150	11390	16270	16523.64	7.99	13625	10329	17170	16720	16310	15860	15450	16515	15655	86	4880	500	11710	10	1	17200000	2862	10.35	0.43	12	0.36	1608.00	38283.00	38400	20240117	-56.67	15170	20241209	9.69	38400	-56.67	20240117	15170	9.69	20241209	38400	-56.67	20240117	15170	9.69	20241209	4.06	N	049070	500	86 억	1373923	N	N	330	N	N
10	20241230	160534	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16640	370	2	2.27	999427120	60478	65.48	16270	16790	16000	21150	11390	16270	16523.64	7.91	0	10329	17170	16720	16310	15860	15450	16515	15655	86	4880	500	11710	10	1	17200000	2862	10.35	0.43	12	0.35	1608.00	38283.00	38400	20240117	-56.67	15170	20241209	9.69	38400	-56.67	20240117	15170	9.69	20241209	38400	-56.67	20240117	15170	9.69	20241209	4.06	N	049070	500	86 억	1360298	N	N	330	N	N
11	20241230	150537	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16720	450	2	2.77	900923800	54570	59.08	16270	16790	16000	21150	11390	16270	16509.51	7.91	0	11401	17170	16720	16310	15860	15450	16515	15655	86	4880	500	11710	10	1	17200000	2876	10.40	0.44	12	0.32	1608.00	38283.00	38400	20240117	-56.46	15170	20241209	10.22	38400	-56.46	20240117	15170	10.22	20241209	38400	-56.46	20240117	15170	10.22	20241209	4.06	N	049070	500	86 억	1360298	N	N	63	N	N
12	20241230	140535	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16720	450	2	2.77	739149580	44901	48.62	16270	16730	16000	21150	11390	16270	16461.76	7.91	0	11050	17170	16720	16310	15860	15450	16515	15655	86	4880	500	11710	10	1	17200000	2876	10.40	0.44	12	0.26	1608.00	38283.00	38400	20240117	-56.46	15170	20241209	10.22	38400	-56.46	20240117	15170	10.22	20241209	38400	-56.46	20240117	15170	10.22	20241209	4.06	N	049070	500	86 억	1360298	N	N	63	N	N
13	20241230	130535	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16590	320	2	1.97	566757370	34543	37.40	16270	16590	16000	21150	11390	16270	16407.30	7.91	0	10008	17170	16720	16310	15860	15450	16515	15655	86	4880	500	11710	10	1	17200000	2853	10.32	0.43	12	0.20	1608.00	38283.00	38400	20240117	-56.80	15170	20241209	9.36	38400	-56.80	20240117	15170	9.36	20241209	38400	-56.80	20240117	15170	9.36	20241209	4.06	N	049070	500	86 억	1360298	N	N	63	N	N
14	20241230	120533	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16480	210	2	1.29	418398340	25547	27.66	16270	16590	16000	21150	11390	16270	16377.59	7.91	0	5660	17170	16720	16310	15860	15450	16515	15655	86	4880	500	11710	10	1	17200000	2835	10.25	0.43	12	0.15	1608.00	38283.00	38400	20240117	-57.08	15170	20241209	8.64	38400	-57.08	20240117	15170	8.64	20241209	38400	-57.08	20240117	15170	8.64	20241209	4.06	N	049070	500	86 억	1360298	N	N	63	N	N
15	20241230	110536	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16470	200	2	1.23	265629330	16149	17.48	16270	16590	16170	21150	11390	16270	16448.66	7.91	0	4048	17170	16720	16310	15860	15450	16515	15655	86	4880	500	11710	10	1	17200000	2833	10.24	0.43	12	0.09	1608.00	38283.00	38400	20240117	-57.11	15170	20241209	8.57	38400	-57.11	20240117	15170	8.57	20241209	38400	-57.11	20240117	15170	8.57	20241209	4.06	N	049070	500	86 억	1360298	N	N	63	N	N
16	20241230	100535	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16490	220	2	1.35	179588580	10943	11.85	16270	16560	16170	21150	11390	16270	16411.27	7.91	0	2841	17170	16720	16310	15860	15450	16515	15655	86	4880	500	11710	10	1	17200000	2836	10.25	0.43	12	0.06	1608.00	38283.00	38400	20240117	-57.06	15170	20241209	8.70	38400	-57.06	20240117	15170	8.70	20241209	38400	-57.06	20240117	15170	8.70	20241209	4.06	N	049070	500	86 억	1360298	N	N	63	N	N
17	20241230	090537	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16210	-60	5	-0.37	19000060	1169	1.27	16270	16380	16200	21150	11390	16270	16253.26	7.91	0	-478	17170	16720	16310	15860	15450	16515	15655	86	4880	500	11710	10	1	17200000	2788	10.08	0.42	12	0.01	1608.00	38283.00	38400	20240117	-57.79	15170	20241209	6.86	38400	-57.79	20240117	15170	6.86	20241209	38400	-57.79	20240117	15170	6.86	20241209	4.06	N	049070	500	86 억	1360298	N	N	63	N	N
18	20241227	160532	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16270	-490	5	-2.92	1498787960	92310	117.63	16650	16760	15900	21750	11740	16760	16236.44	7.89	0	-376	17280	17020	16810	16550	16340	16915	16445	86	4990	500	12060	10	1	17200000	2798	10.12	0.42	12	0.54	1608.00	38283.00	38400	20240117	-57.63	15170	20241209	7.25	38400	-57.63	20240117	15170	7.25	20241209	38400	-57.63	20240117	15170	7.25	20241209	4.28	N	049070	500	86 억	1356605	N	N	63	N	N
19	20241227	150532	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16300	-460	5	-2.74	1375279700	84740	107.98	16650	16760	15900	21750	11740	16760	16229.40	7.89	0	-3181	17280	17020	16810	16550	16340	16915	16445	86	4990	500	12060	10	1	17200000	2804	10.14	0.43	12	0.49	1608.00	38283.00	38400	20240117	-57.55	15170	20241209	7.45	38400	-57.55	20240117	15170	7.45	20241209	38400	-57.55	20240117	15170	7.45	20241209	4.28	N	049070	500	86 억	1356605	N	N	5	N	N
20	20241227	140534	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16240	-520	5	-3.10	1276473750	78655	100.23	16650	16760	15900	21750	11740	16760	16228.77	7.89	0	-2404	17280	17020	16810	16550	16340	16915	16445	86	4990	500	12060	10	1	17200000	2793	10.10	0.42	12	0.46	1608.00	38283.00	38400	20240117	-57.71	15170	20241209	7.05	38400	-57.71	20240117	15170	7.05	20241209	38400	-57.71	20240117	15170	7.05	20241209	4.28	N	049070	500	86 억	1356605	N	N	5	N	N
21	20241227	130534	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16080	-680	5	-4.06	1084879050	66726	85.03	16650	16760	16000	21750	11740	16760	16258.72	7.89	0	-4153	17280	17020	16810	16550	16340	16915	16445	86	4990	500	12060	10	1	17200000	2766	10.00	0.42	12	0.39	1608.00	38283.00	38400	20240117	-58.12	15170	20241209	6.00	38400	-58.12	20240117	15170	6.00	20241209	38400	-58.12	20240117	15170	6.00	20241209	4.28	N	049070	500	86 억	1356605	N	N	5	N	N
22	20241227	120533	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16050	-710	5	-4.24	907617830	55674	70.94	16650	16760	16030	21750	11740	16760	16302.36	7.89	0	-5028	17280	17020	16810	16550	16340	16915	16445	86	4990	500	12060	10	1	17200000	2761	9.98	0.42	12	0.32	1608.00	38283.00	38400	20240117	-58.20	15170	20241209	5.80	38400	-58.20	20240117	15170	5.80	20241209	38400	-58.20	20240117	15170	5.80	20241209	4.28	N	049070	500	86 억	1356605	N	N	5	N	N
23	20241227	110532	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16160	-600	5	-3.58	683042550	41720	53.16	16650	16760	16160	21750	11740	16760	16372.06	7.89	0	-6459	17280	17020	16810	16550	16340	16915	16445	86	4990	500	12060	10	1	17200000	2780	10.05	0.42	12	0.24	1608.00	38283.00	38400	20240117	-57.92	15170	20241209	6.53	38400	-57.92	20240117	15170	6.53	20241209	38400	-57.92	20240117	15170	6.53	20241209	4.28	N	049070	500	86 억	1356605	N	N	5	N	N
24	20241227	100532	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16460	-300	5	-1.79	438953030	26766	34.11	16650	16760	16270	21750	11740	16760	16399.65	7.89	0	-1818	17280	17020	16810	16550	16340	16915	16445	86	4990	500	12060	10	1	17200000	2831	10.24	0.43	12	0.16	1608.00	38283.00	38400	20240117	-57.14	15170	20241209	8.50	38400	-57.14	20240117	15170	8.50	20241209	38400	-57.14	20240117	15170	8.50	20241209	4.28	N	049070	500	86 억	1356605	N	N	5	N	N
25	20241227	090535	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16590	-170	5	-1.01	39251380	2360	3.01	16650	16760	16580	21750	11740	16760	16631.94	7.89	0	-610	17280	17020	16810	16550	16340	16915	16445	86	4990	500	12060	10	1	17200000	2853	10.32	0.43	12	0.01	1608.00	38283.00	38400	20240117	-56.80	15170	20241209	9.36	38400	-56.80	20240117	15170	9.36	20241209	38400	-56.80	20240117	15170	9.36	20241209	4.28	N	049070	500	86 억	1356605	N	N	5	N	N
26	20241226	160531	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16760	-40	5	-0.24	1312705870	78225	61.72	17050	17070	16600	21800	11760	16800	16781.77	7.89	0	25433	17586	17192	16996	16602	16406	17095	16505	86	5000	500	12090	10	1	17200000	2883	10.42	0.44	12	0.45	1608.00	38283.00	38400	20240117	-56.35	15170	20241209	10.48	38400	-56.35	20240117	15170	10.48	20241209	38400	-56.35	20240117	15170	10.48	20241209	4.30	N	049070	500	86 억	1357167	N	N	5	N	N
27	20241226	150529	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16760	-40	5	-0.24	1196207910	71268	56.24	17050	17070	16600	21800	11760	16800	16784.64	7.89	0	23444	17586	17192	16996	16602	16406	17095	16505	86	5000	500	12090	10	1	17200000	2883	10.42	0.44	12	0.41	1608.00	38283.00	38400	20240117	-56.35	15170	20241209	10.48	38400	-56.35	20240117	15170	10.48	20241209	38400	-56.35	20240117	15170	10.48	20241209	4.30	N	049070	500	86 억	1357167	N	N	51	N	N
28	20241226	140528	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16790	-10	5	-0.06	1006284660	59920	47.28	17050	17070	16600	21800	11760	16800	16793.80	7.89	0	20229	17586	17192	16996	16602	16406	17095	16505	86	5000	500	12090	10	1	17200000	2888	10.44	0.44	12	0.35	1608.00	38283.00	38400	20240117	-56.28	15170	20241209	10.68	38400	-56.28	20240117	15170	10.68	20241209	38400	-56.28	20240117	15170	10.68	20241209	4.30	N	049070	500	86 억	1357167	N	N	51	N	N
29	20241226	130530	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16930	130	2	0.77	870948380	51877	40.93	17050	17070	16600	21800	11760	16800	16788.72	7.89	0	20731	17586	17192	16996	16602	16406	17095	16505	86	5000	500	12090	10	1	17200000	2912	10.53	0.44	12	0.30	1608.00	38283.00	38400	20240117	-55.91	15170	20241209	11.60	38400	-55.91	20240117	15170	11.60	20241209	38400	-55.91	20240117	15170	11.60	20241209	4.30	N	049070	500	86 억	1357167	N	N	51	N	N
30	20241226	120526	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16890	90	2	0.54	810192160	48277	38.09	17050	17070	16600	21800	11760	16800	16782.16	7.89	0	19875	17586	17192	16996	16602	16406	17095	16505	86	5000	500	12090	10	1	17200000	2905	10.50	0.44	12	0.28	1608.00	38283.00	38400	20240117	-56.02	15170	20241209	11.34	38400	-56.02	20240117	15170	11.34	20241209	38400	-56.02	20240117	15170	11.34	20241209	4.30	N	049070	500	86 억	1357167	N	N	51	N	N
31	20241226	110528	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16770	-30	5	-0.18	769085490	45832	36.16	17050	17070	16600	21800	11760	16800	16780.54	7.89	0	19571	17586	17192	16996	16602	16406	17095	16505	86	5000	500	12090	10	1	17200000	2884	10.43	0.44	12	0.27	1608.00	38283.00	38400	20240117	-56.33	15170	20241209	10.55	38400	-56.33	20240117	15170	10.55	20241209	38400	-56.33	20240117	15170	10.55	20241209	4.30	N	049070	500	86 억	1357167	N	N	51	N	N
32	20241226	100529	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16840	40	2	0.24	699272640	41680	32.89	17050	17070	16600	21800	11760	16800	16777.17	7.89	0	18639	17586	17192	16996	16602	16406	17095	16505	86	5000	500	12090	10	1	17200000	2896	10.47	0.44	12	0.24	1608.00	38283.00	38400	20240117	-56.15	15170	20241209	11.01	38400	-56.15	20240117	15170	11.01	20241209	38400	-56.15	20240117	15170	11.01	20241209	4.30	N	049070	500	86 억	1357167	N	N	51	N	N
33	20241226	090529	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16940	140	2	0.83	90349640	5312	4.19	17050	17070	16920	21800	11760	16800	17008.59	7.89	0	3523	17586	17192	16996	16602	16406	17095	16505	86	5000	500	12090	10	1	17200000	2914	10.53	0.44	12	0.03	1608.00	38283.00	38400	20240117	-55.89	15170	20241209	11.67	38400	-55.89	20240117	15170	11.67	20241209	38400	-55.89	20240117	15170	11.67	20241209	4.30	N	049070	500	86 억	1357167	N	N	51	N	N
34	20241224	160529	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16800	-200	5	-1.18	2165252830	126287	173.17	17080	17390	16800	22100	11900	17000	17146.58	8.89	0	29909	17600	17300	16800	16500	16000	17450	16650	86	5100	500	12240	10	1	17200000	2890	10.45	0.44	12	0.73	1608.00	38283.00	38400	20240117	-56.25	15170	20241209	10.74	38400	-56.25	20240117	15170	10.74	20241209	38400	-56.25	20240117	15170	10.74	20241209	4.32	N	049070	500	86 억	1529481	N	N	51	N	N
35	20241224	150528	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16980	-20	5	-0.12	1866303140	108589	148.90	17080	17390	16920	22100	11900	17000	17187.20	8.89	0	24754	17600	17300	16800	16500	16000	17450	16650	86	5100	500	12240	10	1	17200000	2921	10.56	0.44	12	0.63	1608.00	38283.00	38400	20240117	-55.78	15170	20241209	11.93	38400	-55.78	20240117	15170	11.93	20241209	38400	-55.78	20240117	15170	11.93	20241209	4.32	N	049070	500	86 억	1529481	N	N	11	N	N
36	20241224	140526	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17240	240	2	1.41	1445671740	83877	115.02	17080	17390	17080	22100	11900	17000	17236.18	8.89	0	14765	17600	17300	16800	16500	16000	17450	16650	86	5100	500	12240	10	1	17200000	2965	10.72	0.45	12	0.49	1608.00	38283.00	38400	20240117	-55.10	15170	20241209	13.65	38400	-55.10	20240117	15170	13.65	20241209	38400	-55.10	20240117	15170	13.65	20241209	4.32	N	049070	500	86 억	1529481	N	N	11	N	N
37	20241224	130527	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17260	260	2	1.53	1316584910	76359	104.71	17080	17390	17080	22100	11900	17000	17242.68	8.89	0	12888	17600	17300	16800	16500	16000	17450	16650	86	5100	500	12240	10	1	17200000	2969	10.73	0.45	12	0.44	1608.00	38283.00	38400	20240117	-55.05	15170	20241209	13.78	38400	-55.05	20240117	15170	13.78	20241209	38400	-55.05	20240117	15170	13.78	20241209	4.32	N	049070	500	86 억	1529481	N	N	11	N	N
38	20241224	120527	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17330	330	2	1.94	1096292280	63568	87.17	17080	17390	17080	22100	11900	17000	17246.75	8.89	0	16905	17600	17300	16800	16500	16000	17450	16650	86	5100	500	12240	10	1	17200000	2981	10.78	0.45	12	0.37	1608.00	38283.00	38400	20240117	-54.87	15170	20241209	14.24	38400	-54.87	20240117	15170	14.24	20241209	38400	-54.87	20240117	15170	14.24	20241209	4.32	N	049070	500	86 억	1529481	N	N	11	N	N
39	20241224	110528	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17320	320	2	1.88	1008542670	58503	80.22	17080	17390	17080	22100	11900	17000	17239.98	8.89	0	18683	17600	17300	16800	16500	16000	17450	16650	86	5100	500	12240	10	1	17200000	2979	10.77	0.45	12	0.34	1608.00	38283.00	38400	20240117	-54.90	15170	20241209	14.17	38400	-54.90	20240117	15170	14.17	20241209	38400	-54.90	20240117	15170	14.17	20241209	4.32	N	049070	500	86 억	1529481	N	N	11	N	N
40	20241224	100529	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17100	100	2	0.59	328397060	19123	26.22	17080	17270	17080	22100	11900	17000	17174.71	8.89	0	5750	17600	17300	16800	16500	16000	17450	16650	86	5100	500	12240	10	1	17200000	2941	10.63	0.45	12	0.11	1608.00	38283.00	38400	20240117	-55.47	15170	20241209	12.72	38400	-55.47	20240117	15170	12.72	20241209	38400	-55.47	20240117	15170	12.72	20241209	4.32	N	049070	500	86 억	1529481	N	N	11	N	N
41	20241224	090530	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17170	170	2	1.00	64128360	3741	5.13	17080	17220	17080	22100	11900	17000	17150.06	8.89	0	2264	17600	17300	16800	16500	16000	17450	16650	86	5100	500	12240	10	1	17200000	2953	10.68	0.45	12	0.02	1608.00	38283.00	38400	20240117	-55.29	15170	20241209	13.18	38400	-55.29	20240117	15170	13.18	20241209	38400	-55.29	20240117	15170	13.18	20241209	4.32	N	049070	500	86 억	1529481	N	N	11	N	N
42	20241223	160524	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17000	800	2	4.94	1221634770	72582	123.89	16300	17100	16300	21050	11340	16200	16830.86	8.70	0	34856	17126	16662	16406	15942	15686	16535	15815	86	4850	500	11660	10	1	17200000	2924	10.57	0.44	12	0.42	1608.00	38283.00	38400	20240117	-55.73	15170	20241209	12.06	38400	-55.73	20240117	15170	12.06	20241209	38400	-55.73	20240117	15170	12.06	20241209	4.33	N	049070	500	86 억	1495751	N	N	11	N	N
43	20241223	150527	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17000	800	2	4.94	1164609490	69227	118.16	16300	17100	16300	21050	11340	16200	16823.05	8.70	0	32840	17126	16662	16406	15942	15686	16535	15815	86	4850	500	11660	10	1	17200000	2924	10.57	0.44	12	0.40	1608.00	38283.00	38400	20240117	-55.73	15170	20241209	12.06	38400	-55.73	20240117	15170	12.06	20241209	38400	-55.73	20240117	15170	12.06	20241209	4.33	N	049070	500	86 억	1495751	N	N	22	N	N
44	20241223	140523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17030	830	2	5.12	1042779060	62082	105.97	16300	17030	16300	21050	11340	16200	16796.80	8.70	0	32813	17126	16662	16406	15942	15686	16535	15815	86	4850	500	11660	10	1	17200000	2929	10.59	0.44	12	0.36	1608.00	38283.00	38400	20240117	-55.65	15170	20241209	12.26	38400	-55.65	20240117	15170	12.26	20241209	38400	-55.65	20240117	15170	12.26	20241209	4.33	N	049070	500	86 억	1495751	N	N	22	N	N
45	20241223	130524	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16960	760	2	4.69	792855470	47334	80.79	16300	17010	16300	21050	11340	16200	16750.23	8.70	0	26268	17126	16662	16406	15942	15686	16535	15815	86	4850	500	11660	10	1	17200000	2917	10.55	0.44	12	0.28	1608.00	38283.00	38400	20240117	-55.83	15170	20241209	11.80	38400	-55.83	20240117	15170	11.80	20241209	38400	-55.83	20240117	15170	11.80	20241209	4.33	N	049070	500	86 억	1495751	N	N	22	N	N
46	20241223	120525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16900	700	2	4.32	672364930	40227	68.66	16300	16910	16300	21050	11340	16200	16714.27	8.70	0	26240	17126	16662	16406	15942	15686	16535	15815	86	4850	500	11660	10	1	17200000	2907	10.51	0.44	12	0.23	1608.00	38283.00	38400	20240117	-55.99	15170	20241209	11.40	38400	-55.99	20240117	15170	11.40	20241209	38400	-55.99	20240117	15170	11.40	20241209	4.33	N	049070	500	86 억	1495751	N	N	22	N	N
47	20241223	110523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16750	550	2	3.40	464263500	27849	47.53	16300	16840	16300	21050	11340	16200	16670.74	8.70	0	17164	17126	16662	16406	15942	15686	16535	15815	86	4850	500	11660	10	1	17200000	2881	10.42	0.44	12	0.16	1608.00	38283.00	38400	20240117	-56.38	15170	20241209	10.42	38400	-56.38	20240117	15170	10.42	20241209	38400	-56.38	20240117	15170	10.42	20241209	4.33	N	049070	500	86 억	1495751	N	N	22	N	N
48	20241223	100521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16660	460	2	2.84	176937400	10674	18.22	16300	16740	16300	21050	11340	16200	16576.48	8.70	0	7131	17126	16662	16406	15942	15686	16535	15815	86	4850	500	11660	10	1	17200000	2866	10.36	0.44	12	0.06	1608.00	38283.00	38400	20240117	-56.61	15170	20241209	9.82	38400	-56.61	20240117	15170	9.82	20241209	38400	-56.61	20240117	15170	9.82	20241209	4.33	N	049070	500	86 억	1495751	N	N	22	N	N
49	20241223	090524	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16540	340	2	2.10	19405400	1182	2.02	16300	16640	16300	21050	11340	16200	16417.43	8.70	0	237	17126	16662	16406	15942	15686	16535	15815	86	4850	500	11660	10	1	17200000	2845	10.29	0.43	12	0.01	1608.00	38283.00	38400	20240117	-56.93	15170	20241209	9.03	38400	-56.93	20240117	15170	9.03	20241209	38400	-56.93	20240117	15170	9.03	20241209	4.33	N	049070	500	86 억	1495751	N	N	22	N	N
50	20241220	160521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16200	-680	5	-4.03	952842190	58130	113.24	16780	16870	16150	21900	11820	16880	16392.33	8.69	0	870	17206	17042	16886	16722	16566	16965	16645	86	5020	500	12150	10	1	17200000	2786	10.07	0.42	12	0.34	1608.00	38283.00	38400	20240117	-57.81	15170	20241209	6.79	38400	-57.81	20240117	15170	6.79	20241209	38400	-57.81	20240117	15170	6.79	20241209	4.37	N	049070	500	86 억	1495017	N	N	22	N	N
51	20241220	150523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16290	-590	5	-3.50	825236100	50273	97.93	16780	16870	16150	21900	11820	16880	16415.10	8.69	0	2061	17206	17042	16886	16722	16566	16965	16645	86	5020	500	12150	10	1	17200000	2802	10.13	0.43	12	0.29	1608.00	38283.00	38400	20240117	-57.58	15170	20241209	7.38	38400	-57.58	20240117	15170	7.38	20241209	38400	-57.58	20240117	15170	7.38	20241209	4.37	N	049070	500	86 억	1495017	N	N	190	N	N
52	20241220	140522	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16290	-590	5	-3.50	688751210	41886	81.59	16780	16870	16150	21900	11820	16880	16443.47	8.69	0	-375	17206	17042	16886	16722	16566	16965	16645	86	5020	500	12150	10	1	17200000	2802	10.13	0.43	12	0.24	1608.00	38283.00	38400	20240117	-57.58	15170	20241209	7.38	38400	-57.58	20240117	15170	7.38	20241209	38400	-57.58	20240117	15170	7.38	20241209	4.37	N	049070	500	86 억	1495017	N	N	190	N	N
53	20241220	130521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16400	-480	5	-2.84	468899020	28383	55.29	16780	16870	16350	21900	11820	16880	16520.42	8.69	0	-1063	17206	17042	16886	16722	16566	16965	16645	86	5020	500	12150	10	1	17200000	2821	10.20	0.43	12	0.17	1608.00	38283.00	38400	20240117	-57.29	15170	20241209	8.11	38400	-57.29	20240117	15170	8.11	20241209	38400	-57.29	20240117	15170	8.11	20241209	4.37	N	049070	500	86 억	1495017	N	N	190	N	N
54	20241220	120520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16360	-520	5	-3.08	425937060	25758	50.18	16780	16870	16350	21900	11820	16880	16536.11	8.69	0	-799	17206	17042	16886	16722	16566	16965	16645	86	5020	500	12150	10	1	17200000	2814	10.17	0.43	12	0.15	1608.00	38283.00	38400	20240117	-57.40	15170	20241209	7.84	38400	-57.40	20240117	15170	7.84	20241209	38400	-57.40	20240117	15170	7.84	20241209	4.37	N	049070	500	86 억	1495017	N	N	190	N	N
55	20241220	110521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16570	-310	5	-1.84	265277140	15971	31.11	16780	16870	16450	21900	11820	16880	16609.93	8.69	0	-778	17206	17042	16886	16722	16566	16965	16645	86	5020	500	12150	10	1	17200000	2850	10.30	0.43	12	0.09	1608.00	38283.00	38400	20240117	-56.85	15170	20241209	9.23	38400	-56.85	20240117	15170	9.23	20241209	38400	-56.85	20240117	15170	9.23	20241209	4.37	N	049070	500	86 억	1495017	N	N	190	N	N
56	20241220	100521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16670	-210	5	-1.24	205309160	12358	24.07	16780	16870	16450	21900	11820	16880	16613.46	8.69	0	-1162	17206	17042	16886	16722	16566	16965	16645	86	5020	500	12150	10	1	17200000	2867	10.37	0.44	12	0.07	1608.00	38283.00	38400	20240117	-56.59	15170	20241209	9.89	38400	-56.59	20240117	15170	9.89	20241209	38400	-56.59	20240117	15170	9.89	20241209	4.37	N	049070	500	86 억	1495017	N	N	190	N	N
57	20241220	090523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16630	-250	5	-1.48	36880210	2204	4.29	16780	16870	16610	21900	11820	16880	16733.31	8.69	0	-1293	17206	17042	16886	16722	16566	16965	16645	86	5020	500	12150	10	1	17200000	2860	10.34	0.43	12	0.01	1608.00	38283.00	38400	20240117	-56.69	15170	20241209	9.62	38400	-56.69	20240117	15170	9.62	20241209	38400	-56.69	20240117	15170	9.62	20241209	4.37	N	049070	500	86 억	1495017	N	N	190	N	N
58	20241219	160521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16880	-440	5	-2.54	864261130	51240	126.14	17040	17050	16730	22500	12130	17320	16866.92	8.69	0	-1813	17493	17406	17253	17166	17013	17450	17210	86	5180	500	12470	10	1	17200000	2903	10.50	0.44	12	0.30	1608.00	38283.00	38400	20240117	-56.04	15170	20241209	11.27	38400	-56.04	20240117	15170	11.27	20241209	38400	-56.04	20240117	15170	11.27	20241209	4.38	N	049070	500	86 억	1495239	N	N	190	N	N
59	20241219	150518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16890	-430	5	-2.48	812921400	48192	118.64	17040	17050	16730	22500	12130	17320	16868.39	8.69	0	-2102	17493	17406	17253	17166	17013	17450	17210	86	5180	500	12470	10	1	17200000	2905	10.50	0.44	12	0.28	1608.00	38283.00	38400	20240117	-56.02	15170	20241209	11.34	38400	-56.02	20240117	15170	11.34	20241209	38400	-56.02	20240117	15170	11.34	20241209	4.38	N	049070	500	86 억	1495239	N	N	6	N	N
60	20241219	140520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16890	-430	5	-2.48	778364830	46141	113.59	17040	17050	16730	22500	12130	17320	16869.27	8.69	0	-2154	17493	17406	17253	17166	17013	17450	17210	86	5180	500	12470	10	1	17200000	2905	10.50	0.44	12	0.27	1608.00	38283.00	38400	20240117	-56.02	15170	20241209	11.34	38400	-56.02	20240117	15170	11.34	20241209	38400	-56.02	20240117	15170	11.34	20241209	4.38	N	049070	500	86 억	1495239	N	N	6	N	N
61	20241219	130520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16900	-420	5	-2.42	738464850	43777	107.77	17040	17050	16730	22500	12130	17320	16868.79	8.69	0	-3052	17493	17406	17253	17166	17013	17450	17210	86	5180	500	12470	10	1	17200000	2907	10.51	0.44	12	0.25	1608.00	38283.00	38400	20240117	-55.99	15170	20241209	11.40	38400	-55.99	20240117	15170	11.40	20241209	38400	-55.99	20240117	15170	11.40	20241209	4.38	N	049070	500	86 억	1495239	N	N	6	N	N
62	20241219	120521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16930	-390	5	-2.25	690519320	40941	100.79	17040	17050	16730	22500	12130	17320	16866.21	8.69	0	-2841	17493	17406	17253	17166	17013	17450	17210	86	5180	500	12470	10	1	17200000	2912	10.53	0.44	12	0.24	1608.00	38283.00	38400	20240117	-55.91	15170	20241209	11.60	38400	-55.91	20240117	15170	11.60	20241209	38400	-55.91	20240117	15170	11.60	20241209	4.38	N	049070	500	86 억	1495239	N	N	6	N	N
63	20241219	110519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16810	-510	5	-2.94	443904260	26274	64.68	17040	17050	16780	22500	12130	17320	16895.19	8.69	0	-9675	17493	17406	17253	17166	17013	17450	17210	86	5180	500	12470	10	1	17200000	2891	10.45	0.44	12	0.15	1608.00	38283.00	38400	20240117	-56.22	15170	20241209	10.81	38400	-56.22	20240117	15170	10.81	20241209	38400	-56.22	20240117	15170	10.81	20241209	4.38	N	049070	500	86 억	1495239	N	N	6	N	N
64	20241219	100512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16900	-420	5	-2.42	282362240	16684	41.07	17040	17050	16830	22500	12130	17320	16924.13	8.69	0	-4112	17493	17406	17253	17166	17013	17450	17210	86	5180	500	12470	10	1	17200000	2907	10.51	0.44	12	0.10	1608.00	38283.00	38400	20240117	-55.99	15170	20241209	11.40	38400	-55.99	20240117	15170	11.40	20241209	38400	-55.99	20240117	15170	11.40	20241209	4.38	N	049070	500	86 억	1495239	N	N	6	N	N
65	20241219	090520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16910	-410	5	-2.37	89867380	5308	13.07	17040	17040	16850	22500	12130	17320	16930.55	8.69	0	-2461	17493	17406	17253	17166	17013	17450	17210	86	5180	500	12470	10	1	17200000	2909	10.52	0.44	12	0.03	1608.00	38283.00	38400	20240117	-55.96	15170	20241209	11.47	38400	-55.96	20240117	15170	11.47	20241209	38400	-55.96	20240117	15170	11.47	20241209	4.38	N	049070	500	86 억	1495239	N	N	6	N	N
66	20241218	160517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17320	190	2	1.11	694280980	40317	117.41	17250	17340	17100	22250	12000	17130	17220.51	8.67	0	8417	17350	17240	17050	16940	16750	17295	16995	86	5120	500	12330	10	1	17200000	2979	10.77	0.45	12	0.23	1608.00	38283.00	38400	20240117	-54.90	15170	20241209	14.17	38400	-54.90	20240117	15170	14.17	20241209	38400	-54.90	20240117	15170	14.17	20241209	4.33	N	049070	500	86 억	1491137	N	N	6	N	N
67	20241218	150520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17330	200	2	1.17	567698170	32992	96.08	17250	17340	17100	22250	12000	17130	17207.50	8.67	0	7082	17350	17240	17050	16940	16750	17295	16995	86	5120	500	12330	10	1	17200000	2981	10.78	0.45	12	0.19	1608.00	38283.00	38400	20240117	-54.87	15170	20241209	14.24	38400	-54.87	20240117	15170	14.24	20241209	38400	-54.87	20240117	15170	14.24	20241209	4.33	N	049070	500	86 억	1491137	N	N	565	N	N
68	20241218	140518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17260	130	2	0.76	449670290	26168	76.20	17250	17300	17100	22250	12000	17130	17184.29	8.67	0	4875	17350	17240	17050	16940	16750	17295	16995	86	5120	500	12330	10	1	17200000	2969	10.73	0.45	12	0.15	1608.00	38283.00	38400	20240117	-55.05	15170	20241209	13.78	38400	-55.05	20240117	15170	13.78	20241209	38400	-55.05	20240117	15170	13.78	20241209	4.33	N	049070	500	86 억	1491137	N	N	565	N	N
69	20241218	130519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17160	30	2	0.18	319012350	18587	54.13	17250	17300	17100	22250	12000	17130	17163.47	8.67	0	-93	17350	17240	17050	16940	16750	17295	16995	86	5120	500	12330	10	1	17200000	2952	10.67	0.45	12	0.11	1608.00	38283.00	38400	20240117	-55.31	15170	20241209	13.12	38400	-55.31	20240117	15170	13.12	20241209	38400	-55.31	20240117	15170	13.12	20241209	4.33	N	049070	500	86 억	1491137	N	N	565	N	N
70	20241218	120519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17140	10	2	0.06	296590250	17280	50.32	17250	17300	17100	22250	12000	17130	17164.08	8.67	0	-465	17350	17240	17050	16940	16750	17295	16995	86	5120	500	12330	10	1	17200000	2948	10.66	0.45	12	0.10	1608.00	38283.00	38400	20240117	-55.36	15170	20241209	12.99	38400	-55.36	20240117	15170	12.99	20241209	38400	-55.36	20240117	15170	12.99	20241209	4.33	N	049070	500	86 억	1491137	N	N	565	N	N
71	20241218	110519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17170	40	2	0.23	253146920	14742	42.93	17250	17300	17100	22250	12000	17130	17172.25	8.67	0	774	17350	17240	17050	16940	16750	17295	16995	86	5120	500	12330	10	1	17200000	2953	10.68	0.45	12	0.09	1608.00	38283.00	38400	20240117	-55.29	15170	20241209	13.18	38400	-55.29	20240117	15170	13.18	20241209	38400	-55.29	20240117	15170	13.18	20241209	4.33	N	049070	500	86 억	1491137	N	N	565	N	N
72	20241218	100518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17150	20	2	0.12	149324460	8687	25.30	17250	17300	17100	22250	12000	17130	17190.46	8.67	0	775	17350	17240	17050	16940	16750	17295	16995	86	5120	500	12330	10	1	17200000	2950	10.67	0.45	12	0.05	1608.00	38283.00	38400	20240117	-55.34	15170	20241209	13.05	38400	-55.34	20240117	15170	13.05	20241209	38400	-55.34	20240117	15170	13.05	20241209	4.33	N	049070	500	86 억	1491137	N	N	565	N	N
73	20241218	090521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17170	40	2	0.23	24979800	1453	4.23	17250	17250	17130	22250	12000	17130	17199.00	8.67	0	-726	17350	17240	17050	16940	16750	17295	16995	86	5120	500	12330	10	1	17200000	2953	10.68	0.45	12	0.01	1608.00	38283.00	38400	20240117	-55.29	15170	20241209	13.18	38400	-55.29	20240117	15170	13.18	20241209	38400	-55.29	20240117	15170	13.18	20241209	4.33	N	049070	500	86 억	1491137	N	N	565	N	N
74	20241217	160516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17130	130	2	0.76	580776830	34082	60.24	17050	17160	16860	22100	11900	17000	17040.54	8.64	0	3550	17506	17252	17126	16872	16746	17190	16810	86	5100	500	12240	10	1	17200000	2946	10.65	0.45	12	0.20	1608.00	38283.00	38400	20240117	-55.39	15170	20241209	12.92	38400	-55.39	20240117	15170	12.92	20241209	38400	-55.39	20240117	15170	12.92	20241209	4.32	N	049070	500	86 억	1485917	N	N	565	N	N
75	20241217	150518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17120	120	2	0.71	474649950	27869	49.26	17050	17160	16860	22100	11900	17000	17031.47	8.64	0	1723	17506	17252	17126	16872	16746	17190	16810	86	5100	500	12240	10	1	17200000	2945	10.65	0.45	12	0.16	1608.00	38283.00	38400	20240117	-55.42	15170	20241209	12.85	38400	-55.42	20240117	15170	12.85	20241209	38400	-55.42	20240117	15170	12.85	20241209	4.32	N	049070	500	86 억	1485917	N	N	616	N	N
76	20241217	140520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17100	100	2	0.59	378311440	22243	39.31	17050	17160	16860	22100	11900	17000	17008.11	8.64	0	1702	17506	17252	17126	16872	16746	17190	16810	86	5100	500	12240	10	1	17200000	2941	10.63	0.45	12	0.13	1608.00	38283.00	38400	20240117	-55.47	15170	20241209	12.72	38400	-55.47	20240117	15170	12.72	20241209	38400	-55.47	20240117	15170	12.72	20241209	4.32	N	049070	500	86 억	1485917	N	N	616	N	N
77	20241217	130507	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17000	0	3	0.00	284349080	16747	29.60	17050	17160	16860	22100	11900	17000	16979.11	8.64	0	-2026	17506	17252	17126	16872	16746	17190	16810	86	5100	500	12240	10	1	17200000	2924	10.57	0.44	12	0.10	1608.00	38283.00	38400	20240117	-55.73	15170	20241209	12.06	38400	-55.73	20240117	15170	12.06	20241209	38400	-55.73	20240117	15170	12.06	20241209	4.32	N	049070	500	86 억	1485917	N	N	616	N	N
78	20241217	120511	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16970	-30	5	-0.18	256993800	15137	26.75	17050	17160	16860	22100	11900	17000	16977.86	8.64	0	-1145	17506	17252	17126	16872	16746	17190	16810	86	5100	500	12240	10	1	17200000	2919	10.55	0.44	12	0.09	1608.00	38283.00	38400	20240117	-55.81	15170	20241209	11.87	38400	-55.81	20240117	15170	11.87	20241209	38400	-55.81	20240117	15170	11.87	20241209	4.32	N	049070	500	86 억	1485917	N	N	616	N	N
79	20241217	110515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17000	0	3	0.00	213971520	12609	22.29	17050	17160	16860	22100	11900	17000	16969.75	8.64	0	-2350	17506	17252	17126	16872	16746	17190	16810	86	5100	500	12240	10	1	17200000	2924	10.57	0.44	12	0.07	1608.00	38283.00	38400	20240117	-55.73	15170	20241209	12.06	38400	-55.73	20240117	15170	12.06	20241209	38400	-55.73	20240117	15170	12.06	20241209	4.32	N	049070	500	86 억	1485917	N	N	616	N	N
80	20241217	100509	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16970	-30	5	-0.18	146044330	8602	15.20	17050	17160	16860	22100	11900	17000	16977.95	8.64	0	-1973	17506	17252	17126	16872	16746	17190	16810	86	5100	500	12240	10	1	17200000	2919	10.55	0.44	12	0.05	1608.00	38283.00	38400	20240117	-55.81	15170	20241209	11.87	38400	-55.81	20240117	15170	11.87	20241209	38400	-55.81	20240117	15170	11.87	20241209	4.32	N	049070	500	86 억	1485917	N	N	616	N	N
81	20241217	090518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17100	100	2	0.59	14833780	869	1.54	17050	17100	17050	22100	11900	17000	17069.94	8.64	0	-178	17506	17252	17126	16872	16746	17190	16810	86	5100	500	12240	10	1	17200000	2941	10.63	0.45	12	0.01	1608.00	38283.00	38400	20240117	-55.47	15170	20241209	12.72	38400	-55.47	20240117	15170	12.72	20241209	38400	-55.47	20240117	15170	12.72	20241209	4.32	N	049070	500	86 억	1485917	N	N	616	N	N
82	20241216	160509	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17000	-30	5	-0.18	964769520	56358	137.60	17100	17380	17000	22100	11930	17030	17118.59	8.60	0	1427	17356	17192	16986	16822	16616	17275	16905	86	5070	500	12260	10	1	17200000	2924	10.57	0.44	12	0.33	1608.00	38283.00	38400	20240117	-55.73	15170	20241209	12.06	38400	-55.73	20240117	15170	12.06	20241209	38400	-55.73	20240117	15170	12.06	20241209	4.34	N	049070	500	86 억	1478423	N	N	616	N	N
83	20241216	150517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17070	40	2	0.23	729553240	42537	103.86	17100	17380	17030	22100	11930	17030	17151.03	8.60	0	2593	17356	17192	16986	16822	16616	17275	16905	86	5070	500	12260	10	1	17200000	2936	10.62	0.45	12	0.25	1608.00	38283.00	38400	20240117	-55.55	15170	20241209	12.52	38400	-55.55	20240117	15170	12.52	20241209	38400	-55.55	20240117	15170	12.52	20241209	4.34	N	049070	500	86 억	1478423	N	N	121	N	N
84	20241216	140517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17140	110	2	0.65	646876590	37694	92.03	17100	17380	17030	22100	11930	17030	17161.26	8.60	0	4630	17356	17192	16986	16822	16616	17275	16905	86	5070	500	12260	10	1	17200000	2948	10.66	0.45	12	0.22	1608.00	38283.00	38400	20240117	-55.36	15170	20241209	12.99	38400	-55.36	20240117	15170	12.99	20241209	38400	-55.36	20240117	15170	12.99	20241209	4.34	N	049070	500	86 억	1478423	N	N	121	N	N
85	20241216	130517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17100	70	2	0.41	616638320	35926	87.71	17100	17380	17030	22100	11930	17030	17164.12	8.60	0	4093	17356	17192	16986	16822	16616	17275	16905	86	5070	500	12260	10	1	17200000	2941	10.63	0.45	12	0.21	1608.00	38283.00	38400	20240117	-55.47	15170	20241209	12.72	38400	-55.47	20240117	15170	12.72	20241209	38400	-55.47	20240117	15170	12.72	20241209	4.34	N	049070	500	86 억	1478423	N	N	121	N	N
86	20241216	120517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17170	140	2	0.82	577136350	33620	82.08	17100	17380	17030	22100	11930	17030	17166.46	8.60	0	3458	17356	17192	16986	16822	16616	17275	16905	86	5070	500	12260	10	1	17200000	2953	10.68	0.45	12	0.20	1608.00	38283.00	38400	20240117	-55.29	15170	20241209	13.18	38400	-55.29	20240117	15170	13.18	20241209	38400	-55.29	20240117	15170	13.18	20241209	4.34	N	049070	500	86 억	1478423	N	N	121	N	N
87	20241216	110516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17150	120	2	0.70	513204360	29898	73.00	17100	17380	17030	22100	11930	17030	17165.17	8.60	0	3401	17356	17192	16986	16822	16616	17275	16905	86	5070	500	12260	10	1	17200000	2950	10.67	0.45	12	0.17	1608.00	38283.00	38400	20240117	-55.34	15170	20241209	13.05	38400	-55.34	20240117	15170	13.05	20241209	38400	-55.34	20240117	15170	13.05	20241209	4.34	N	049070	500	86 억	1478423	N	N	121	N	N
88	20241216	100518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17200	170	2	1.00	362486700	21095	51.50	17100	17380	17030	22100	11930	17030	17183.54	8.60	0	1561	17356	17192	16986	16822	16616	17275	16905	86	5070	500	12260	10	1	17200000	2958	10.70	0.45	12	0.12	1608.00	38283.00	38400	20240117	-55.21	15170	20241209	13.38	38400	-55.21	20240117	15170	13.38	20241209	38400	-55.21	20240117	15170	13.38	20241209	4.34	N	049070	500	86 억	1478423	N	N	121	N	N
89	20241216	090517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17080	50	2	0.29	45516490	2666	6.51	17100	17110	17030	22100	11930	17030	17072.95	8.60	0	-1025	17356	17192	16986	16822	16616	17275	16905	86	5070	500	12260	10	1	17200000	2938	10.62	0.45	12	0.02	1608.00	38283.00	38400	20240117	-55.52	15170	20241209	12.59	38400	-55.52	20240117	15170	12.59	20241209	38400	-55.52	20240117	15170	12.59	20241209	4.34	N	049070	500	86 억	1478423	N	N	121	N	N
90	20241213	160510	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17030	280	2	1.67	693965200	40858	33.79	16890	17150	16780	21750	11730	16750	16985.23	8.53	0	8107	17143	16946	16743	16546	16343	17045	16645	86	5000	500	12060	10	1	17200000	2929	10.59	0.44	12	0.24	1608.00	38283.00	38400	20240117	-55.65	15170	20241209	12.26	38400	-55.65	20240117	15170	12.26	20241209	38400	-55.65	20240117	15170	12.26	20241209	4.41	N	049070	500	86 억	1467776	N	N	121	N	N
91	20241213	150515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16940	190	2	1.13	646461450	38062	31.48	16890	17150	16780	21750	11730	16750	16984.89	8.53	0	8427	17143	16946	16743	16546	16343	17045	16645	86	5000	500	12060	10	1	17200000	2914	10.53	0.44	12	0.22	1608.00	38283.00	38400	20240117	-55.89	15170	20241209	11.67	38400	-55.89	20240117	15170	11.67	20241209	38400	-55.89	20240117	15170	11.67	20241209	4.41	N	049070	500	86 억	1467776	N	N	0	N	N
92	20241213	140516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17060	310	2	1.85	564967750	33261	27.51	16890	17150	16780	21750	11730	16750	16986.42	8.53	0	8829	17143	16946	16743	16546	16343	17045	16645	86	5000	500	12060	10	1	17200000	2934	10.61	0.45	12	0.19	1608.00	38283.00	38400	20240117	-55.57	15170	20241209	12.46	38400	-55.57	20240117	15170	12.46	20241209	38400	-55.57	20240117	15170	12.46	20241209	4.41	N	049070	500	86 억	1467776	N	N	0	N	N
93	20241213	130516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17050	300	2	1.79	487220610	28709	23.75	16890	17150	16780	21750	11730	16750	16971.58	8.53	0	7034	17143	16946	16743	16546	16343	17045	16645	86	5000	500	12060	10	1	17200000	2933	10.60	0.45	12	0.17	1608.00	38283.00	38400	20240117	-55.60	15170	20241209	12.39	38400	-55.60	20240117	15170	12.39	20241209	38400	-55.60	20240117	15170	12.39	20241209	4.41	N	049070	500	86 억	1467776	N	N	0	N	N
94	20241213	120516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16990	240	2	1.43	460784450	27157	22.46	16890	17150	16780	21750	11730	16750	16968.03	8.53	0	6810	17143	16946	16743	16546	16343	17045	16645	86	5000	500	12060	10	1	17200000	2922	10.57	0.44	12	0.16	1608.00	38283.00	38400	20240117	-55.76	15170	20241209	12.00	38400	-55.76	20240117	15170	12.00	20241209	38400	-55.76	20240117	15170	12.00	20241209	4.41	N	049070	500	86 억	1467776	N	N	0	N	N
95	20241213	110515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16930	180	2	1.07	391178190	23071	19.08	16890	17150	16780	21750	11730	16750	16956.08	8.53	0	5535	17143	16946	16743	16546	16343	17045	16645	86	5000	500	12060	10	1	17200000	2912	10.53	0.44	12	0.13	1608.00	38283.00	38400	20240117	-55.91	15170	20241209	11.60	38400	-55.91	20240117	15170	11.60	20241209	38400	-55.91	20240117	15170	11.60	20241209	4.41	N	049070	500	86 억	1467776	N	N	0	N	N
96	20241213	100515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17030	280	2	1.67	321666250	18971	15.69	16890	17150	16780	21750	11730	16750	16956.50	8.53	0	3546	17143	16946	16743	16546	16343	17045	16645	86	5000	500	12060	10	1	17200000	2929	10.59	0.44	12	0.11	1608.00	38283.00	38400	20240117	-55.65	15170	20241209	12.26	38400	-55.65	20240117	15170	12.26	20241209	38400	-55.65	20240117	15170	12.26	20241209	4.41	N	049070	500	86 억	1467776	N	N	0	N	N
97	20241213	090516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16810	60	2	0.36	40203840	2383	1.97	16890	16900	16790	21750	11730	16750	16875.04	8.53	0	817	17143	16946	16743	16546	16343	17045	16645	86	5000	500	12060	10	1	17200000	2891	10.45	0.44	12	0.01	1608.00	38283.00	38400	20240117	-56.22	15170	20241209	10.81	38400	-56.22	20240117	15170	10.81	20241209	38400	-56.22	20240117	15170	10.81	20241209	4.41	N	049070	500	86 억	1467776	N	N	0	N	N
98	20241212	160520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16750	100	2	0.60	2019189330	120646	209.40	16630	16940	16540	21600	11660	16650	16736.19	8.35	0	-23398	17056	16852	16596	16392	16136	16955	16495	86	4950	500	11980	10	1	17200000	2881	10.42	0.44	12	0.70	1608.00	38283.00	38400	20240117	-56.38	15170	20241209	10.42	38400	-56.38	20240117	15170	10.42	20241209	38400	-56.38	20240117	15170	10.42	20241209	4.53	N	049070	500	86 억	1436710	N	N	21	N	N
99	20241212	150513	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16810	160	2	0.96	1043963100	62467	108.42	16630	16940	16540	21600	11660	16650	16712.23	8.35	0	-4870	17056	16852	16596	16392	16136	16955	16495	86	4950	500	11980	10	1	17200000	2891	10.45	0.44	12	0.36	1608.00	38283.00	38400	20240117	-56.22	15170	20241209	10.81	38400	-56.22	20240117	15170	10.81	20241209	38400	-56.22	20240117	15170	10.81	20241209	4.53	N	049070	500	86 억	1436710	N	N	21	N	N
100	20241212	140512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16700	50	2	0.30	875798540	52463	91.06	16630	16840	16540	21600	11660	16650	16693.64	8.35	0	-7380	17056	16852	16596	16392	16136	16955	16495	86	4950	500	11980	10	1	17200000	2872	10.39	0.44	12	0.31	1608.00	38283.00	38400	20240117	-56.51	15170	20241209	10.09	38400	-56.51	20240117	15170	10.09	20241209	38400	-56.51	20240117	15170	10.09	20241209	4.53	N	049070	500	86 억	1436710	N	N	21	N	N
101	20241212	130511	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16600	-50	5	-0.30	771309020	46198	80.18	16630	16840	16540	21600	11660	16650	16695.72	8.35	0	-9987	17056	16852	16596	16392	16136	16955	16495	86	4950	500	11980	10	1	17200000	2855	10.32	0.43	12	0.27	1608.00	38283.00	38400	20240117	-56.77	15170	20241209	9.43	38400	-56.77	20240117	15170	9.43	20241209	38400	-56.77	20240117	15170	9.43	20241209	4.53	N	049070	500	86 억	1436710	N	N	21	N	N
102	20241212	120504	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16600	-50	5	-0.30	663958780	39726	68.95	16630	16840	16600	21600	11660	16650	16713.46	8.35	0	-9353	17056	16852	16596	16392	16136	16955	16495	86	4950	500	11980	10	1	17200000	2855	10.32	0.43	12	0.23	1608.00	38283.00	38400	20240117	-56.77	15170	20241209	9.43	38400	-56.77	20240117	15170	9.43	20241209	38400	-56.77	20240117	15170	9.43	20241209	4.53	N	049070	500	86 억	1436710	N	N	21	N	N
103	20241212	110510	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16700	50	2	0.30	583065590	34870	60.52	16630	16840	16600	21600	11660	16650	16721.12	8.35	0	-8525	17056	16852	16596	16392	16136	16955	16495	86	4950	500	11980	10	1	17200000	2872	10.39	0.44	12	0.20	1608.00	38283.00	38400	20240117	-56.51	15170	20241209	10.09	38400	-56.51	20240117	15170	10.09	20241209	38400	-56.51	20240117	15170	10.09	20241209	4.53	N	049070	500	86 억	1436710	N	N	21	N	N
104	20241212	100508	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16670	20	2	0.12	479296500	28660	49.74	16630	16840	16600	21600	11660	16650	16723.53	8.35	0	-7960	17056	16852	16596	16392	16136	16955	16495	86	4950	500	11980	10	1	17200000	2867	10.37	0.44	12	0.17	1608.00	38283.00	38400	20240117	-56.59	15170	20241209	9.89	38400	-56.59	20240117	15170	9.89	20241209	38400	-56.59	20240117	15170	9.89	20241209	4.53	N	049070	500	86 억	1436710	N	N	21	N	N
105	20241212	090513	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16740	90	2	0.54	27646510	1655	2.87	16630	16770	16630	21600	11660	16650	16704.84	8.35	0	140	17056	16852	16596	16392	16136	16955	16495	86	4950	500	11980	10	1	17200000	2879	10.41	0.44	12	0.01	1608.00	38283.00	38400	20240117	-56.41	15170	20241209	10.35	38400	-56.41	20240117	15170	10.35	20241209	38400	-56.41	20240117	15170	10.35	20241209	4.53	N	049070	500	86 억	1436710	N	N	21	N	N
106	20241211	160508	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16650	270	2	1.65	956142270	57525	68.16	16350	16800	16340	21250	11470	16380	16621.30	8.25	0	10377	17273	16826	16013	15566	14753	17050	15790	86	4870	500	11790	10	1	17200000	2864	10.35	0.43	12	0.33	1608.00	38283.00	38400	20240117	-56.64	15170	20241209	9.76	38400	-56.64	20240117	15170	9.76	20241209	38400	-56.64	20240117	15170	9.76	20241209	4.51	N	049070	500	86 억	1419546	N	N	21	N	N
107	20241211	150402	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16560	180	2	1.10	892799800	53713	63.64	16350	16800	16340	21250	11470	16380	16621.67	8.25	0	9394	17273	16826	16013	15566	14753	17050	15790	86	4870	500	11790	10	1	17200000	2848	10.30	0.43	12	0.31	1608.00	38283.00	38400	20240117	-56.88	15170	20241209	9.16	38400	-56.88	20240117	15170	9.16	20241209	38400	-56.88	20240117	15170	9.16	20241209	4.51	N	049070	500	86 억	1419546	N	N	0	N	N
108	20241211	140512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16560	180	2	1.10	817654360	49171	58.26	16350	16800	16340	21250	11470	16380	16628.79	8.25	0	8901	17273	16826	16013	15566	14753	17050	15790	86	4870	500	11790	10	1	17200000	2848	10.30	0.43	12	0.29	1608.00	38283.00	38400	20240117	-56.88	15170	20241209	9.16	38400	-56.88	20240117	15170	9.16	20241209	38400	-56.88	20240117	15170	9.16	20241209	4.51	N	049070	500	86 억	1419546	N	N	0	N	N
109	20241211	130513	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16490	110	2	0.67	747937150	44953	53.26	16350	16800	16340	21250	11470	16380	16638.20	8.25	0	9426	17273	16826	16013	15566	14753	17050	15790	86	4870	500	11790	10	1	17200000	2836	10.25	0.43	12	0.26	1608.00	38283.00	38400	20240117	-57.06	15170	20241209	8.70	38400	-57.06	20240117	15170	8.70	20241209	38400	-57.06	20240117	15170	8.70	20241209	4.51	N	049070	500	86 억	1419546	N	N	0	N	N
110	20241211	120514	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16560	180	2	1.10	647780600	38888	46.08	16350	16800	16340	21250	11470	16380	16657.60	8.25	0	9100	17273	16826	16013	15566	14753	17050	15790	86	4870	500	11790	10	1	17200000	2848	10.30	0.43	12	0.23	1608.00	38283.00	38400	20240117	-56.88	15170	20241209	9.16	38400	-56.88	20240117	15170	9.16	20241209	38400	-56.88	20240117	15170	9.16	20241209	4.51	N	049070	500	86 억	1419546	N	N	0	N	N
111	20241211	110511	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16640	260	2	1.59	549624240	32955	39.05	16350	16800	16340	21250	11470	16380	16678.02	8.25	0	9887	17273	16826	16013	15566	14753	17050	15790	86	4870	500	11790	10	1	17200000	2862	10.35	0.43	12	0.19	1608.00	38283.00	38400	20240117	-56.67	15170	20241209	9.69	38400	-56.67	20240117	15170	9.69	20241209	38400	-56.67	20240117	15170	9.69	20241209	4.51	N	049070	500	86 억	1419546	N	N	0	N	N
112	20241211	100513	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16740	360	2	2.20	431896340	25908	30.70	16350	16800	16340	21250	11470	16380	16670.39	8.25	0	9935	17273	16826	16013	15566	14753	17050	15790	86	4870	500	11790	10	1	17200000	2879	10.41	0.44	12	0.15	1608.00	38283.00	38400	20240117	-56.41	15170	20241209	10.35	38400	-56.41	20240117	15170	10.35	20241209	38400	-56.41	20240117	15170	10.35	20241209	4.51	N	049070	500	86 억	1419546	N	N	0	N	N
113	20241211	090515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16370	-10	5	-0.06	24408080	1488	1.76	16350	16540	16340	21250	11470	16380	16403.28	8.25	0	291	17273	16826	16013	15566	14753	17050	15790	86	4870	500	11790	10	1	17200000	2816	10.18	0.43	12	0.01	1608.00	38283.00	38400	20240117	-57.37	15170	20241209	7.91	38400	-57.37	20240117	15170	7.91	20241209	38400	-57.37	20240117	15170	7.91	20241209	4.51	N	049070	500	86 억	1419546	N	N	0	N	N
114	20241210	160508	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16380	1180	2	7.76	1341051300	84050	40.55	15200	16460	15200	19760	10640	15200	15955.39	7.95	0	55214	16806	16002	15586	14782	14366	15795	14575	86	4560	500	10940	10	1	17200000	2817	10.19	0.43	12	0.49	1608.00	38283.00	38400	20240117	-57.34	15170	20241209	7.98	38400	-57.34	20240117	15170	7.98	20241209	38400	-57.34	20240117	15170	7.98	20241209	4.56	N	049070	500	86 억	1367626	N	N	0	N	N
115	20241210	150510	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16380	1180	2	7.76	1300116200	81551	39.35	15200	16460	15200	19760	10640	15200	15942.37	7.95	0	53800	16806	16002	15586	14782	14366	15795	14575	86	4560	500	10940	10	1	17200000	2817	10.19	0.43	12	0.47	1608.00	38283.00	38400	20240117	-57.34	15170	20241209	7.98	38400	-57.34	20240117	15170	7.98	20241209	38400	-57.34	20240117	15170	7.98	20241209	4.56	N	049070	500	86 억	1367626	N	N	0	N	N
116	20241210	140510	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16310	1110	2	7.30	1170590900	73638	35.53	15200	16340	15200	19760	10640	15200	15896.56	7.95	0	48821	16806	16002	15586	14782	14366	15795	14575	86	4560	500	10940	10	1	17200000	2805	10.14	0.43	12	0.43	1608.00	38283.00	38400	20240117	-57.53	15170	20241209	7.51	38400	-57.53	20240117	15170	7.51	20241209	38400	-57.53	20240117	15170	7.51	20241209	4.56	N	049070	500	86 억	1367626	N	N	0	N	N
117	20241210	130508	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16330	1130	2	7.43	1066213860	67238	32.44	15200	16330	15200	19760	10640	15200	15857.31	7.95	0	44275	16806	16002	15586	14782	14366	15795	14575	86	4560	500	10940	10	1	17200000	2809	10.16	0.43	12	0.39	1608.00	38283.00	38400	20240117	-57.47	15170	20241209	7.65	38400	-57.47	20240117	15170	7.65	20241209	38400	-57.47	20240117	15170	7.65	20241209	4.56	N	049070	500	86 억	1367626	N	N	0	N	N
118	20241210	120509	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16210	1010	2	6.64	942441790	59621	28.77	15200	16250	15200	19760	10640	15200	15807.21	7.95	0	38861	16806	16002	15586	14782	14366	15795	14575	86	4560	500	10940	10	1	17200000	2788	10.08	0.42	12	0.35	1608.00	38283.00	38400	20240117	-57.79	15170	20241209	6.86	38400	-57.79	20240117	15170	6.86	20241209	38400	-57.79	20240117	15170	6.86	20241209	4.56	N	049070	500	86 억	1367626	N	N	0	N	N
119	20241210	110508	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16200	1000	2	6.58	828640700	52595	25.38	15200	16200	15200	19760	10640	15200	15755.12	7.95	0	33546	16806	16002	15586	14782	14366	15795	14575	86	4560	500	10940	10	1	17200000	2786	10.07	0.42	12	0.31	1608.00	38283.00	38400	20240117	-57.81	15170	20241209	6.79	38400	-57.81	20240117	15170	6.79	20241209	38400	-57.81	20240117	15170	6.79	20241209	4.56	N	049070	500	86 억	1367626	N	N	0	N	N
120	20241210	100509	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16060	860	2	5.66	664763250	42432	20.47	15200	16080	15200	19760	10640	15200	15666.55	7.95	0	26662	16806	16002	15586	14782	14366	15795	14575	86	4560	500	10940	10	1	17200000	2762	9.99	0.42	12	0.25	1608.00	38283.00	38400	20240117	-58.18	15170	20241209	5.87	38400	-58.18	20240117	15170	5.87	20241209	38400	-58.18	20240117	15170	5.87	20241209	4.56	N	049070	500	86 억	1367626	N	N	0	N	N
121	20241210	090512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15600	400	2	2.63	149769440	9746	4.70	15200	15630	15200	19760	10640	15200	15367.27	7.95	0	3900	16806	16002	15586	14782	14366	15795	14575	86	4560	500	10940	10	1	17200000	2683	9.70	0.41	12	0.06	1608.00	38283.00	38400	20240117	-59.38	15170	20241209	2.83	38400	-59.38	20240117	15170	2.83	20241209	38400	-59.38	20240117	15170	2.83	20241209	4.56	N	049070	500	86 억	1367626	N	N	0	N	N
122	20241209	160507	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15200	-1340	5	-8.10	3200777640	206087	169.40	16180	16390	15170	21500	11580	16540	15532.89	7.95	0	9914	17300	16920	16390	16010	15480	17110	16200	86	4960	500	11900	10	1	17200000	2614	9.45	0.40	12	1.20	1608.00	38283.00	38400	20240117	-60.42	15170	20241209	0.20	38400	-60.42	20240117	15170	0.20	20241209	38400	-60.42	20240117	15170	0.20	20241209	4.64	N	049070	500	86 억	1366883	N	N	0	N	N
123	20241209	150510	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15300	-1240	5	-7.50	2919999270	187639	154.23	16180	16390	15200	21500	11580	16540	15561.79	7.95	0	7749	17300	16920	16390	16010	15480	17110	16200	86	4960	500	11900	10	1	17200000	2632	9.51	0.40	12	1.09	1608.00	38283.00	38400	20240117	-60.16	15200	20241209	0.66	38400	-60.16	20240117	15200	0.66	20241209	38400	-60.16	20240117	15200	0.66	20241209	4.64	N	049070	500	86 억	1366883	N	N	0	N	N
124	20241209	140508	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15320	-1220	5	-7.38	2444718870	156503	128.64	16180	16390	15290	21500	11580	16540	15620.91	7.95	0	1233	17300	16920	16390	16010	15480	17110	16200	86	4960	500	11900	10	1	17200000	2635	9.53	0.40	12	0.91	1608.00	38283.00	38400	20240117	-60.10	15290	20241209	0.20	38400	-60.10	20240117	15290	0.20	20241209	38400	-60.10	20240117	15290	0.20	20241209	4.64	N	049070	500	86 억	1366883	N	N	0	N	N
125	20241209	130509	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15330	-1210	5	-7.32	2148560370	137199	112.77	16180	16390	15300	21500	11580	16540	15660.18	7.95	0	-4140	17300	16920	16390	16010	15480	17110	16200	86	4960	500	11900	10	1	17200000	2637	9.53	0.40	12	0.80	1608.00	38283.00	38400	20240117	-60.08	15300	20241209	0.20	38400	-60.08	20240117	15300	0.20	20241209	38400	-60.08	20240117	15300	0.20	20241209	4.64	N	049070	500	86 억	1366883	N	N	0	N	N
126	20241209	120508	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15500	-1040	5	-6.29	1732743660	110225	90.60	16180	16390	15400	21500	11580	16540	15720.06	7.95	0	-6759	17300	16920	16390	16010	15480	17110	16200	86	4960	500	11900	10	1	17200000	2666	9.64	0.40	12	0.64	1608.00	38283.00	38400	20240117	-59.64	15400	20241209	0.65	38400	-59.64	20240117	15400	0.65	20241209	38400	-59.64	20240117	15400	0.65	20241209	4.64	N	049070	500	86 억	1366883	N	N	0	N	N
127	20241209	110509	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15560	-980	5	-5.93	1340513270	84921	69.80	16180	16390	15560	21500	11580	16540	15785.42	7.95	0	-6603	17300	16920	16390	16010	15480	17110	16200	86	4960	500	11900	10	1	17200000	2676	9.68	0.41	12	0.49	1608.00	38283.00	38400	20240117	-59.48	15560	20241209	0.00	38400	-59.48	20240117	15560	0.00	20241209	38400	-59.48	20240117	15560	0.00	20241209	4.64	N	049070	500	86 억	1366883	N	N	0	N	N
128	20241209	100507	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15700	-840	5	-5.08	1038948510	65622	53.94	16180	16390	15600	21500	11580	16540	15832.32	7.95	0	-6445	17300	16920	16390	16010	15480	17110	16200	86	4960	500	11900	10	1	17200000	2700	9.76	0.41	12	0.38	1608.00	38283.00	38400	20240117	-59.11	15600	20241209	0.64	38400	-59.11	20240117	15600	0.64	20241209	38400	-59.11	20240117	15600	0.64	20241209	4.64	N	049070	500	86 억	1366883	N	N	0	N	N
129	20241209	090506	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16050	-490	5	-2.96	166172190	10309	8.47	16180	16390	15980	21500	11580	16540	16119.14	7.95	0	-5033	17300	16920	16390	16010	15480	17110	16200	86	4960	500	11900	10	1	17200000	2761	9.98	0.42	12	0.06	1608.00	38283.00	38400	20240117	-58.20	15860	20241206	1.20	38400	-58.20	20240117	15860	1.20	20241206	38400	-58.20	20240117	15860	1.20	20241206	4.64	N	049070	500	86 억	1366883	N	N	0	N	N
130	20241206	160504	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	16540	-130	5	-0.78	1960917940	120370	168.16	16520	16770	15860	21650	11670	16670	16290.41	7.86	0	25943	17156	16912	16716	16472	16276	16815	16375	86	4980	500	12000	10	1	17200000	2845	10.29	0.43	12	0.70	1608.00	38283.00	38400	20240117	-56.93	15860	20241206	4.29	38400	-56.93	20240117	15860	4.29	20241206	38400	-56.93	20240117	15860	4.29	20241206	4.71	N	049070	500	86 억	1352282	N	N	0	N	N
131	20241206	150506	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	16540	-130	5	-0.78	1856365970	114047	159.32	16520	16770	15860	21650	11670	16670	16276.86	7.86	0	27556	17156	16912	16716	16472	16276	16815	16375	86	4980	500	12000	10	1	17200000	2845	10.29	0.43	12	0.66	1608.00	38283.00	38400	20240117	-56.93	15860	20241206	4.29	38400	-56.93	20240117	15860	4.29	20241206	38400	-56.93	20240117	15860	4.29	20241206	4.71	N	049070	500	86 억	1352282	N	N	0	N	N
132	20241206	140504	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	16350	-320	5	-1.92	1545918840	95123	132.89	16520	16770	15860	21650	11670	16670	16251.35	7.86	0	14877	17156	16912	16716	16472	16276	16815	16375	86	4980	500	12000	10	1	17200000	2812	10.17	0.43	12	0.55	1608.00	38283.00	38400	20240117	-57.42	15860	20241206	3.09	38400	-57.42	20240117	15860	3.09	20241206	38400	-57.42	20240117	15860	3.09	20241206	4.71	N	049070	500	86 억	1352282	N	N	0	N	N
133	20241206	130505	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	16220	-450	5	-2.70	1475451220	90786	126.83	16520	16770	15860	21650	11670	16670	16251.51	7.86	0	12303	17156	16912	16716	16472	16276	16815	16375	86	4980	500	12000	10	1	17200000	2790	10.09	0.42	12	0.53	1608.00	38283.00	38400	20240117	-57.76	15860	20241206	2.27	38400	-57.76	20240117	15860	2.27	20241206	38400	-57.76	20240117	15860	2.27	20241206	4.71	N	049070	500	86 억	1352282	N	N	0	N	N
134	20241206	120502	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	16390	-280	5	-1.68	1427601270	87861	122.74	16520	16770	15860	21650	11670	16670	16247.93	7.86	0	11648	17156	16912	16716	16472	16276	16815	16375	86	4980	500	12000	10	1	17200000	2819	10.19	0.43	12	0.51	1608.00	38283.00	38400	20240117	-57.32	15860	20241206	3.34	38400	-57.32	20240117	15860	3.34	20241206	38400	-57.32	20240117	15860	3.34	20241206	4.71	N	049070	500	86 억	1352282	N	N	0	N	N
135	20241206	110505	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	16070	-600	5	-3.60	1203144000	74052	103.45	16520	16770	15860	21650	11670	16670	16246.71	7.86	0	9127	17156	16912	16716	16472	16276	16815	16375	86	4980	500	12000	10	1	17200000	2764	9.99	0.42	12	0.43	1608.00	38283.00	38400	20240117	-58.15	15860	20241206	1.32	38400	-58.15	20240117	15860	1.32	20241206	38400	-58.15	20240117	15860	1.32	20241206	4.71	N	049070	500	86 억	1352282	N	N	0	N	N
136	20241206	100501	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	16380	-290	5	-1.74	478576470	29110	40.67	16520	16770	16320	21650	11670	16670	16439.49	7.86	0	6335	17156	16912	16716	16472	16276	16815	16375	86	4980	500	12000	10	1	17200000	2817	10.19	0.43	12	0.17	1608.00	38283.00	38400	20240117	-57.34	16320	20241206	0.37	38400	-57.34	20240117	16320	0.37	20241206	38400	-57.34	20240117	16320	0.37	20241206	4.71	N	049070	500	86 억	1352282	N	N	0	N	N
137	20241206	090504	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16640	-30	5	-0.18	69187170	4173	5.83	16520	16770	16520	21650	11670	16670	16577.50	7.86	0	1550	17156	16912	16716	16472	16276	16815	16375	86	4980	500	12000	10	1	17200000	2862	10.35	0.43	12	0.02	1608.00	38283.00	38400	20240117	-56.67	16500	20241204	0.85	38400	-56.67	20240117	16500	0.85	20241204	38400	-56.67	20240117	16500	0.85	20241204	4.71	N	049070	500	86 억	1352282	N	N	0	N	N
138	20241205	160456	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16670	-130	5	-0.77	1182812930	70826	50.26	16740	16960	16520	21800	11760	16800	16700.54	7.72	0	20392	17906	17352	16926	16372	15946	17140	16160	86	5000	500	12090	10	1	17200000	2867	10.37	0.44	12	0.41	1608.00	38283.00	38400	20240117	-56.59	16500	20241204	1.03	38400	-56.59	20240117	16500	1.03	20241204	38400	-56.59	20240117	16500	1.03	20241204	4.74	N	049070	500	86 억	1327208	N	N	0	N	N
139	20241205	150459	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16690	-110	5	-0.65	943117620	56432	40.04	16740	16960	16520	21800	11760	16800	16712.46	7.72	0	11840	17906	17352	16926	16372	15946	17140	16160	86	5000	500	12090	10	1	17200000	2871	10.38	0.44	12	0.33	1608.00	38283.00	38400	20240117	-56.54	16500	20241204	1.15	38400	-56.54	20240117	16500	1.15	20241204	38400	-56.54	20240117	16500	1.15	20241204	4.74	N	049070	500	86 억	1327208	N	N	0	N	N
140	20241205	140457	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16790	-10	5	-0.06	757077200	45303	32.15	16740	16960	16520	21800	11760	16800	16711.41	7.72	0	9908	17906	17352	16926	16372	15946	17140	16160	86	5000	500	12090	10	1	17200000	2888	10.44	0.44	12	0.26	1608.00	38283.00	38400	20240117	-56.28	16500	20241204	1.76	38400	-56.28	20240117	16500	1.76	20241204	38400	-56.28	20240117	16500	1.76	20241204	4.74	N	049070	500	86 억	1327208	N	N	0	N	N
141	20241205	130457	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16830	30	2	0.18	666116540	39899	28.31	16740	16960	16520	21800	11760	16800	16695.07	7.72	0	6993	17906	17352	16926	16372	15946	17140	16160	86	5000	500	12090	10	1	17200000	2895	10.47	0.44	12	0.23	1608.00	38283.00	38400	20240117	-56.17	16500	20241204	2.00	38400	-56.17	20240117	16500	2.00	20241204	38400	-56.17	20240117	16500	2.00	20241204	4.74	N	049070	500	86 억	1327208	N	N	0	N	N
142	20241205	120458	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16870	70	2	0.42	600089180	35973	25.53	16740	16960	16520	21800	11760	16800	16681.66	7.72	0	5426	17906	17352	16926	16372	15946	17140	16160	86	5000	500	12090	10	1	17200000	2902	10.49	0.44	12	0.21	1608.00	38283.00	38400	20240117	-56.07	16500	20241204	2.24	38400	-56.07	20240117	16500	2.24	20241204	38400	-56.07	20240117	16500	2.24	20241204	4.74	N	049070	500	86 억	1327208	N	N	0	N	N
143	20241205	110456	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16720	-80	5	-0.48	478942030	28771	20.41	16740	16890	16520	21800	11760	16800	16646.69	7.72	0	741	17906	17352	16926	16372	15946	17140	16160	86	5000	500	12090	10	1	17200000	2876	10.40	0.44	12	0.17	1608.00	38283.00	38400	20240117	-56.46	16500	20241204	1.33	38400	-56.46	20240117	16500	1.33	20241204	38400	-56.46	20240117	16500	1.33	20241204	4.74	N	049070	500	86 억	1327208	N	N	0	N	N
144	20241205	100454	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16590	-210	5	-1.25	339392180	20412	14.48	16740	16890	16520	21800	11760	16800	16627.09	7.72	0	-3028	17906	17352	16926	16372	15946	17140	16160	86	5000	500	12090	10	1	17200000	2853	10.32	0.43	12	0.12	1608.00	38283.00	38400	20240117	-56.80	16500	20241204	0.55	38400	-56.80	20240117	16500	0.55	20241204	38400	-56.80	20240117	16500	0.55	20241204	4.74	N	049070	500	86 억	1327208	N	N	0	N	N
145	20241205	090457	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16690	-110	5	-0.65	49211670	2938	2.08	16740	16890	16690	21800	11760	16800	16750.06	7.72	0	-1644	17906	17352	16926	16372	15946	17140	16160	86	5000	500	12090	10	1	17200000	2871	10.38	0.44	12	0.02	1608.00	38283.00	38400	20240117	-56.54	16500	20241204	1.15	38400	-56.54	20240117	16500	1.15	20241204	38400	-56.54	20240117	16500	1.15	20241204	4.74	N	049070	500	86 억	1327208	N	N	0	N	N
146	20241204	160450	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	16800	-920	5	-5.19	2377875350	140483	237.39	17250	17480	16500	23000	12410	17720	16926.78	7.74	0	-4613	18133	17926	17783	17576	17433	18030	17680	86	5280	500	12750	10	1	17200000	2890	10.45	0.44	12	0.82	1608.00	38283.00	38400	20240117	-56.25	16500	20241204	1.82	38400	-56.25	20240117	16500	1.82	20241204	38400	-56.25	20240117	16500	1.82	20241204	4.75	N	049070	500	86 억	1330910	N	N	519	N	N
147	20241204	150450	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	16760	-960	5	-5.42	2197041460	129705	219.17	17250	17480	16500	23000	12410	17720	16938.76	7.74	0	-6471	18133	17926	17783	17576	17433	18030	17680	86	5280	500	12750	10	1	17200000	2883	10.42	0.44	12	0.75	1608.00	38283.00	38400	20240117	-56.35	16500	20241204	1.58	38400	-56.35	20240117	16500	1.58	20241204	38400	-56.35	20240117	16500	1.58	20241204	4.75	N	049070	500	86 억	1330910	N	N	519	N	N
148	20241204	140449	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	16840	-880	5	-4.97	1964318910	115850	195.76	17250	17480	16500	23000	12410	17720	16955.71	7.74	0	-6802	18133	17926	17783	17576	17433	18030	17680	86	5280	500	12750	10	1	17200000	2896	10.47	0.44	12	0.67	1608.00	38283.00	38400	20240117	-56.15	16500	20241204	2.06	38400	-56.15	20240117	16500	2.06	20241204	38400	-56.15	20240117	16500	2.06	20241204	4.75	N	049070	500	86 억	1330910	N	N	519	N	N
149	20241204	130445	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	16950	-770	5	-4.35	1744316720	102794	173.70	17250	17480	16500	23000	12410	17720	16969.05	7.74	0	-4381	18133	17926	17783	17576	17433	18030	17680	86	5280	500	12750	10	1	17200000	2915	10.54	0.44	12	0.60	1608.00	38283.00	38400	20240117	-55.86	16500	20241204	2.73	38400	-55.86	20240117	16500	2.73	20241204	38400	-55.86	20240117	16500	2.73	20241204	4.75	N	049070	500	86 억	1330910	N	N	519	N	N
150	20241204	120444	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	16810	-910	5	-5.14	1605734130	94563	159.79	17250	17480	16500	23000	12410	17720	16980.58	7.74	0	-6201	18133	17926	17783	17576	17433	18030	17680	86	5280	500	12750	10	1	17200000	2891	10.45	0.44	12	0.55	1608.00	38283.00	38400	20240117	-56.22	16500	20241204	1.88	38400	-56.22	20240117	16500	1.88	20241204	38400	-56.22	20240117	16500	1.88	20241204	4.75	N	049070	500	86 억	1330910	N	N	519	N	N
151	20241204	110442	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	16840	-880	5	-4.97	1282117490	75172	127.02	17250	17480	16500	23000	12410	17720	17055.79	7.74	0	-6319	18133	17926	17783	17576	17433	18030	17680	86	5280	500	12750	10	1	17200000	2896	10.47	0.44	12	0.44	1608.00	38283.00	38400	20240117	-56.15	16500	20241204	2.06	38400	-56.15	20240117	16500	2.06	20241204	38400	-56.15	20240117	16500	2.06	20241204	4.75	N	049070	500	86 억	1330910	N	N	519	N	N
152	20241204	100442	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17000	-720	5	-4.06	1060133800	62028	104.81	17250	17480	16500	23000	12410	17720	17091.21	7.74	0	-1314	18133	17926	17783	17576	17433	18030	17680	86	5280	500	12750	10	1	17200000	2924	10.57	0.44	12	0.36	1608.00	38283.00	38400	20240117	-55.73	16500	20241204	3.03	38400	-55.73	20240117	16500	3.03	20241204	38400	-55.73	20240117	16500	3.03	20241204	4.75	N	049070	500	86 억	1330910	N	N	519	N	N
153	20241204	090448	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17250	-470	5	-2.65	194399730	11285	19.07	17250	17330	17130	23000	12410	17720	17226.38	7.74	0	3965	18133	17926	17783	17576	17433	18030	17680	86	5280	500	12750	10	1	17200000	2967	10.73	0.45	12	0.07	1608.00	38283.00	38400	20240117	-55.08	17130	20241204	0.70	38400	-55.08	20240117	17130	0.70	20241204	38400	-55.08	20240117	17130	0.70	20241204	4.75	N	049070	500	86 억	1330910	N	N	519	N	N
154	20241203	160510	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17720	30	2	0.17	1036460780	58276	85.45	17640	17990	17640	22950	12390	17690	17785.57	7.64	0	12893	18796	18242	17946	17392	17096	18095	17245	86	5260	500	12730	10	1	17200000	3048	11.02	0.46	12	0.34	1608.00	38283.00	38400	20240117	-53.85	17230	20241115	2.84	38400	-53.85	20240117	17230	2.84	20241115	38400	-53.85	20240117	17230	2.84	20241115	4.75	N	049070	500	86 억	1314416	N	N	519	N	N
155	20241203	150525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17790	100	2	0.57	934794190	52547	77.05	17640	17990	17640	22950	12390	17690	17789.68	7.64	0	14656	18796	18242	17946	17392	17096	18095	17245	86	5260	500	12730	10	1	17200000	3060	11.06	0.46	12	0.31	1608.00	38283.00	38400	20240117	-53.67	17230	20241115	3.25	38400	-53.67	20240117	17230	3.25	20241115	38400	-53.67	20240117	17230	3.25	20241115	4.75	N	049070	500	86 억	1314416	N	N	0	N	N
156	20241203	140514	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17800	110	2	0.62	737605470	41466	60.80	17640	17990	17640	22950	12390	17690	17788.20	7.64	0	12715	18796	18242	17946	17392	17096	18095	17245	86	5260	500	12730	10	1	17200000	3062	11.07	0.46	12	0.24	1608.00	38283.00	38400	20240117	-53.65	17230	20241115	3.31	38400	-53.65	20240117	17230	3.31	20241115	38400	-53.65	20240117	17230	3.31	20241115	4.75	N	049070	500	86 억	1314416	N	N	0	N	N
157	20241203	130511	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17750	60	2	0.34	610827030	34342	50.36	17640	17990	17640	22950	12390	17690	17786.59	7.64	0	10009	18796	18242	17946	17392	17096	18095	17245	86	5260	500	12730	10	1	17200000	3053	11.04	0.46	12	0.20	1608.00	38283.00	38400	20240117	-53.78	17230	20241115	3.02	38400	-53.78	20240117	17230	3.02	20241115	38400	-53.78	20240117	17230	3.02	20241115	4.75	N	049070	500	86 억	1314416	N	N	0	N	N
158	20241203	120529	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17810	120	2	0.68	465428700	26149	38.34	17640	17990	17640	22950	12390	17690	17799.11	7.64	0	9824	18796	18242	17946	17392	17096	18095	17245	86	5260	500	12730	10	1	17200000	3063	11.08	0.47	12	0.15	1608.00	38283.00	38400	20240117	-53.62	17230	20241115	3.37	38400	-53.62	20240117	17230	3.37	20241115	38400	-53.62	20240117	17230	3.37	20241115	4.75	N	049070	500	86 억	1314416	N	N	0	N	N
159	20241203	110511	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17750	60	2	0.34	399561550	22444	32.91	17640	17990	17640	22950	12390	17690	17802.60	7.64	0	8787	18796	18242	17946	17392	17096	18095	17245	86	5260	500	12730	10	1	17200000	3053	11.04	0.46	12	0.13	1608.00	38283.00	38400	20240117	-53.78	17230	20241115	3.02	38400	-53.78	20240117	17230	3.02	20241115	38400	-53.78	20240117	17230	3.02	20241115	4.75	N	049070	500	86 억	1314416	N	N	0	N	N
160	20241203	100502	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17770	80	2	0.45	268637850	15060	22.08	17640	17990	17640	22950	12390	17690	17837.85	7.64	0	6983	18796	18242	17946	17392	17096	18095	17245	86	5260	500	12730	10	1	17200000	3056	11.05	0.46	12	0.09	1608.00	38283.00	38400	20240117	-53.72	17230	20241115	3.13	38400	-53.72	20240117	17230	3.13	20241115	38400	-53.72	20240117	17230	3.13	20241115	4.75	N	049070	500	86 억	1314416	N	N	0	N	N
161	20241203	090501	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17890	200	2	1.13	74822800	4208	6.17	17640	17900	17640	22950	12390	17690	17781.11	7.64	0	3148	18796	18242	17946	17392	17096	18095	17245	86	5260	500	12730	10	1	17200000	3077	11.13	0.47	12	0.02	1608.00	38283.00	38400	20240117	-53.41	17230	20241115	3.83	38400	-53.41	20240117	17230	3.83	20241115	38400	-53.41	20240117	17230	3.83	20241115	4.75	N	049070	500	86 억	1314416	N	N	0	N	N
162	20241202	160448	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17690	-560	5	-3.07	1182398330	66287	122.63	18250	18500	17650	23700	12780	18250	17839.43	7.67	0	-3365	19163	18706	18383	17926	17603	18545	17765	86	5450	500	13140	10	1	17200000	3043	11.00	0.46	12	0.39	1608.00	38283.00	38400	20240117	-53.93	17230	20241115	2.67	38400	-53.93	20240117	17230	2.67	20241115	38400	-53.93	20240117	17230	2.67	20241115	4.73	N	049070	500	86 억	1319101	N	N	0	N	N
163	20241202	150525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17710	-540	5	-2.96	997801100	55848	103.32	18250	18500	17700	23700	12780	18250	17866.25	7.67	0	-408	19163	18706	18383	17926	17603	18545	17765	86	5450	500	13140	10	1	17200000	3046	11.01	0.46	12	0.32	1608.00	38283.00	38400	20240117	-53.88	17230	20241115	2.79	38400	-53.88	20240117	17230	2.79	20241115	38400	-53.88	20240117	17230	2.79	20241115	4.73	N	049070	500	86 억	1319101	N	N	0	N	N
164	20241202	140502	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17800	-450	5	-2.47	785439300	43878	81.17	18250	18500	17720	23700	12780	18250	17900.39	7.67	0	47	19163	18706	18383	17926	17603	18545	17765	86	5450	500	13140	10	1	17200000	3062	11.07	0.46	12	0.26	1608.00	38283.00	38400	20240117	-53.65	17230	20241115	3.31	38400	-53.65	20240117	17230	3.31	20241115	38400	-53.65	20240117	17230	3.31	20241115	4.73	N	049070	500	86 억	1319101	N	N	0	N	N
165	20241202	130459	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17760	-490	5	-2.68	590150700	32933	60.92	18250	18500	17720	23700	12780	18250	17919.57	7.67	0	-4960	19163	18706	18383	17926	17603	18545	17765	86	5450	500	13140	10	1	17200000	3055	11.04	0.46	12	0.19	1608.00	38283.00	38400	20240117	-53.75	17230	20241115	3.08	38400	-53.75	20240117	17230	3.08	20241115	38400	-53.75	20240117	17230	3.08	20241115	4.73	N	049070	500	86 억	1319101	N	N	0	N	N
166	20241202	120517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17810	-440	5	-2.41	525195400	29276	54.16	18250	18500	17780	23700	12780	18250	17939.27	7.67	0	-3893	19163	18706	18383	17926	17603	18545	17765	86	5450	500	13140	10	1	17200000	3063	11.08	0.47	12	0.17	1608.00	38283.00	38400	20240117	-53.62	17230	20241115	3.37	38400	-53.62	20240117	17230	3.37	20241115	38400	-53.62	20240117	17230	3.37	20241115	4.73	N	049070	500	86 억	1319101	N	N	0	N	N
167	20241202	110446	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17980	-270	5	-1.48	401246560	22323	41.30	18250	18500	17780	23700	12780	18250	17974.37	7.67	0	-2392	19163	18706	18383	17926	17603	18545	17765	86	5450	500	13140	10	1	17200000	3093	11.18	0.47	12	0.13	1608.00	38283.00	38400	20240117	-53.18	17230	20241115	4.35	38400	-53.18	20240117	17230	4.35	20241115	38400	-53.18	20240117	17230	4.35	20241115	4.73	N	049070	500	86 억	1319101	N	N	0	N	N
168	20241202	100449	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17840	-410	5	-2.25	239013000	13238	24.49	18250	18500	17790	23700	12780	18250	18054.82	7.67	0	-3881	19163	18706	18383	17926	17603	18545	17765	86	5450	500	13140	10	1	17200000	3068	11.09	0.47	12	0.08	1608.00	38283.00	38400	20240117	-53.54	17230	20241115	3.54	38400	-53.54	20240117	17230	3.54	20241115	38400	-53.54	20240117	17230	3.54	20241115	4.73	N	049070	500	86 억	1319101	N	N	0	N	N
169	20241202	090447	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18350	100	2	0.55	38989960	2130	3.94	18250	18500	18250	23700	12780	18250	18305.59	7.67	0	417	19163	18706	18383	17926	17603	18545	17765	86	5450	500	13140	10	1	17200000	3156	11.41	0.48	12	0.01	1608.00	38283.00	38400	20240117	-52.21	17230	20241115	6.50	38400	-52.21	20240117	17230	6.50	20241115	38400	-52.21	20240117	17230	6.50	20241115	4.73	N	049070	500	86 억	1319101	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History