KissMeData/091700/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

73 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	160747	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6930	-150	5	-2.12	2283948860	330764	96.51	7090	7090	6830	9200	4960	7080	6905.03	12.89	-122160	-121789	7320	7200	7100	6980	6880	7150	6930	295	2120	500	5520	10	1	58918214	4083	14.17	0.78	12	0.56	489.00	8861.00	8590	20240508	-19.32	6670	20241209	3.90	8590	-19.32	20240508	6670	3.90	20241209	8590	-19.32	20240508	6670	3.90	20241209	1.65	N	091700	500	294 억	7593559	N	N	1505	N	N
3	20241231	150742	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6930	-150	5	-2.12	2283948860	330764	96.51	7090	7090	6830	9200	4960	7080	6905.03	12.89	-122160	-121789	7320	7200	7100	6980	6880	7150	6930	295	2120	500	5520	10	1	58918214	4083	14.17	0.78	12	0.56	489.00	8861.00	8590	20240508	-19.32	6670	20241209	3.90	8590	-19.32	20240508	6670	3.90	20241209	8590	-19.32	20240508	6670	3.90	20241209	1.65	N	091700	500	294 억	7593559	N	N	1505	N	N
4	20241231	140746	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6930	-150	5	-2.12	2283948860	330764	96.51	7090	7090	6830	9200	4960	7080	6905.03	12.89	-122160	-121789	7320	7200	7100	6980	6880	7150	6930	295	2120	500	5520	10	1	58918214	4083	14.17	0.78	12	0.56	489.00	8861.00	8590	20240508	-19.32	6670	20241209	3.90	8590	-19.32	20240508	6670	3.90	20241209	8590	-19.32	20240508	6670	3.90	20241209	1.65	N	091700	500	294 억	7593559	N	N	1505	N	N
5	20241231	130748	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6930	-150	5	-2.12	2283948860	330764	96.51	7090	7090	6830	9200	4960	7080	6905.03	12.89	-122160	-121789	7320	7200	7100	6980	6880	7150	6930	295	2120	500	5520	10	1	58918214	4083	14.17	0.78	12	0.56	489.00	8861.00	8590	20240508	-19.32	6670	20241209	3.90	8590	-19.32	20240508	6670	3.90	20241209	8590	-19.32	20240508	6670	3.90	20241209	1.65	N	091700	500	294 억	7593559	N	N	1505	N	N
6	20241231	120747	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6930	-150	5	-2.12	2283948860	330764	96.51	7090	7090	6830	9200	4960	7080	6905.03	12.89	-122160	-121789	7320	7200	7100	6980	6880	7150	6930	295	2120	500	5520	10	1	58918214	4083	14.17	0.78	12	0.56	489.00	8861.00	8590	20240508	-19.32	6670	20241209	3.90	8590	-19.32	20240508	6670	3.90	20241209	8590	-19.32	20240508	6670	3.90	20241209	1.65	N	091700	500	294 억	7593559	N	N	1505	N	N
7	20241231	110746	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6930	-150	5	-2.12	2283948860	330764	96.51	7090	7090	6830	9200	4960	7080	6905.03	12.89	-122160	-121789	7320	7200	7100	6980	6880	7150	6930	295	2120	500	5520	10	1	58918214	4083	14.17	0.78	12	0.56	489.00	8861.00	8590	20240508	-19.32	6670	20241209	3.90	8590	-19.32	20240508	6670	3.90	20241209	8590	-19.32	20240508	6670	3.90	20241209	1.65	N	091700	500	294 억	7593559	N	N	1505	N	N
8	20241231	100741	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6930	-150	5	-2.12	2283948860	330764	96.51	7090	7090	6830	9200	4960	7080	6905.03	12.89	-122160	-121789	7320	7200	7100	6980	6880	7150	6930	295	2120	500	5520	10	1	58918214	4083	14.17	0.78	12	0.56	489.00	8861.00	8590	20240508	-19.32	6670	20241209	3.90	8590	-19.32	20240508	6670	3.90	20241209	8590	-19.32	20240508	6670	3.90	20241209	1.65	N	091700	500	294 억	7593559	N	N	1505	N	N
9	20241231	090749	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6930	-150	5	-2.12	2283948860	330764	96.51	7090	7090	6830	9200	4960	7080	6905.03	12.89	-122160	-121789	7320	7200	7100	6980	6880	7150	6930	295	2120	500	5520	10	1	58918214	4083	14.17	0.78	12	0.56	489.00	8861.00	8590	20240508	-19.32	6670	20241209	3.90	8590	-19.32	20240508	6670	3.90	20241209	8590	-19.32	20240508	6670	3.90	20241209	1.65	N	091700	500	294 억	7593559	N	N	1505	N	N
10	20241230	160743	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6930	-150	5	-2.12	2276063870	329623	96.18	7090	7090	6830	9200	4960	7080	6905.03	13.10	0	-121789	7320	7200	7100	6980	6880	7150	6930	295	2120	500	5520	10	1	58918214	4083	14.17	0.78	12	0.56	489.00	8861.00	8590	20240508	-19.32	6670	20241209	3.90	8590	-19.32	20240508	6670	3.90	20241209	8590	-19.32	20240508	6670	3.90	20241209	1.65	N	091700	500	294 억	7715719	N	N	1505	N	N
11	20241230	150747	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6880	-200	5	-2.82	1944626860	281638	82.18	7090	7090	6830	9200	4960	7080	6904.70	13.10	0	-105404	7320	7200	7100	6980	6880	7150	6930	295	2120	500	5520	10	1	58918214	4054	14.07	0.78	12	0.48	489.00	8861.00	8590	20240508	-19.91	6670	20241209	3.15	8590	-19.91	20240508	6670	3.15	20241209	8590	-19.91	20240508	6670	3.15	20241209	1.65	N	091700	500	294 억	7715719	N	N	771	N	N
12	20241230	140746	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6880	-200	5	-2.82	1642724170	237593	69.32	7090	7090	6850	9200	4960	7080	6914.03	13.10	0	-96321	7320	7200	7100	6980	6880	7150	6930	295	2120	500	5520	10	1	58918214	4054	14.07	0.78	12	0.40	489.00	8861.00	8590	20240508	-19.91	6670	20241209	3.15	8590	-19.91	20240508	6670	3.15	20241209	8590	-19.91	20240508	6670	3.15	20241209	1.65	N	091700	500	294 억	7715719	N	N	771	N	N
13	20241230	130745	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6880	-200	5	-2.82	1555900550	224956	65.64	7090	7090	6850	9200	4960	7080	6916.47	13.10	0	-94584	7320	7200	7100	6980	6880	7150	6930	295	2120	500	5520	10	1	58918214	4054	14.07	0.78	12	0.38	489.00	8861.00	8590	20240508	-19.91	6670	20241209	3.15	8590	-19.91	20240508	6670	3.15	20241209	8590	-19.91	20240508	6670	3.15	20241209	1.65	N	091700	500	294 억	7715719	N	N	771	N	N
14	20241230	120742	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6890	-190	5	-2.68	1197484830	172791	50.42	7090	7090	6870	9200	4960	7080	6930.25	13.10	0	-63525	7320	7200	7100	6980	6880	7150	6930	295	2120	500	5520	10	1	58918214	4059	14.09	0.78	12	0.29	489.00	8861.00	8590	20240508	-19.79	6670	20241209	3.30	8590	-19.79	20240508	6670	3.30	20241209	8590	-19.79	20240508	6670	3.30	20241209	1.65	N	091700	500	294 억	7715719	N	N	771	N	N
15	20241230	110745	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6890	-190	5	-2.68	969109350	139628	40.74	7090	7090	6890	9200	4960	7080	6940.65	13.10	0	-42172	7320	7200	7100	6980	6880	7150	6930	295	2120	500	5520	10	1	58918214	4059	14.09	0.78	12	0.24	489.00	8861.00	8590	20240508	-19.79	6670	20241209	3.30	8590	-19.79	20240508	6670	3.30	20241209	8590	-19.79	20240508	6670	3.30	20241209	1.65	N	091700	500	294 억	7715719	N	N	771	N	N
16	20241230	100744	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	6920	-160	5	-2.26	602230180	86516	25.24	7090	7090	6910	9200	4960	7080	6960.91	13.10	0	-20636	7320	7200	7100	6980	6880	7150	6930	295	2120	500	5520	10	1	58918214	4077	14.15	0.78	12	0.15	489.00	8861.00	8590	20240508	-19.44	6670	20241209	3.75	8590	-19.44	20240508	6670	3.75	20241209	8590	-19.44	20240508	6670	3.75	20241209	1.65	N	091700	500	294 억	7715719	N	N	771	N	N
17	20241230	090746	55	60.00	KSQ150		전기·전자	N	N	N	Y	60	N	7020	-60	5	-0.85	35201790	5021	1.47	7090	7090	6980	9200	4960	7080	7010.91	13.10	0	-3025	7320	7200	7100	6980	6880	7150	6930	295	2120	500	5520	10	1	58918214	4136	14.36	0.79	12	0.01	489.00	8861.00	8590	20240508	-18.28	6670	20241209	5.25	8590	-18.28	20240508	6670	5.25	20241209	8590	-18.28	20240508	6670	5.25	20241209	1.65	N	091700	500	294 억	7715719	N	N	771	N	N
18	20241227	160742	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7080	-340	5	-4.58	2421492650	342224	159.51	7190	7220	7000	9640	5200	7420	7075.75	13.30	0	-78416	7553	7486	7423	7356	7293	7455	7325	295	2220	500	5780	10	1	58918214	4171	14.48	0.80	12	0.58	489.00	8861.00	8590	20240508	-17.58	6670	20241209	6.15	8590	-17.58	20240508	6670	6.15	20241209	8590	-17.58	20240508	6670	6.15	20241209	1.64	N	091700	500	294 억	7837421	N	N	771	N	N
19	20241227	150740	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7040	-380	5	-5.12	2224634110	314350	146.52	7190	7220	7000	9640	5200	7420	7076.93	13.30	0	-75770	7553	7486	7423	7356	7293	7455	7325	295	2220	500	5780	10	1	58918214	4148	14.40	0.79	12	0.53	489.00	8861.00	8590	20240508	-18.04	6670	20241209	5.55	8590	-18.04	20240508	6670	5.55	20241209	8590	-18.04	20240508	6670	5.55	20241209	1.64	N	091700	500	294 억	7837421	N	N	2540	N	N
20	20241227	140743	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7050	-370	5	-4.99	2056416090	290479	135.39	7190	7220	7000	9640	5200	7420	7079.40	13.30	0	-72373	7553	7486	7423	7356	7293	7455	7325	295	2220	500	5780	10	1	58918214	4154	14.42	0.80	12	0.49	489.00	8861.00	8590	20240508	-17.93	6670	20241209	5.70	8590	-17.93	20240508	6670	5.70	20241209	8590	-17.93	20240508	6670	5.70	20241209	1.64	N	091700	500	294 억	7837421	N	N	2540	N	N
21	20241227	130743	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7060	-360	5	-4.85	1869526690	263942	123.02	7190	7220	7000	9640	5200	7420	7083.10	13.30	0	-64539	7553	7486	7423	7356	7293	7455	7325	295	2220	500	5780	10	1	58918214	4160	14.44	0.80	12	0.45	489.00	8861.00	8590	20240508	-17.81	6670	20241209	5.85	8590	-17.81	20240508	6670	5.85	20241209	8590	-17.81	20240508	6670	5.85	20241209	1.64	N	091700	500	294 억	7837421	N	N	2540	N	N
22	20241227	120743	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7040	-380	5	-5.12	1776440410	250743	116.87	7190	7220	7000	9640	5200	7420	7084.71	13.30	0	-63625	7553	7486	7423	7356	7293	7455	7325	295	2220	500	5780	10	1	58918214	4148	14.40	0.79	12	0.43	489.00	8861.00	8590	20240508	-18.04	6670	20241209	5.55	8590	-18.04	20240508	6670	5.55	20241209	8590	-18.04	20240508	6670	5.55	20241209	1.64	N	091700	500	294 억	7837421	N	N	2540	N	N
23	20241227	110741	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7050	-370	5	-4.99	1615678860	227906	106.23	7190	7220	7000	9640	5200	7420	7089.23	13.30	0	-55797	7553	7486	7423	7356	7293	7455	7325	295	2220	500	5780	10	1	58918214	4154	14.42	0.80	12	0.39	489.00	8861.00	8590	20240508	-17.93	6670	20241209	5.70	8590	-17.93	20240508	6670	5.70	20241209	8590	-17.93	20240508	6670	5.70	20241209	1.64	N	091700	500	294 억	7837421	N	N	2540	N	N
24	20241227	100739	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7120	-300	5	-4.04	834242490	116960	54.51	7190	7220	7070	9640	5200	7420	7132.72	13.30	0	-48209	7553	7486	7423	7356	7293	7455	7325	295	2220	500	5780	10	1	58918214	4195	14.56	0.80	12	0.20	489.00	8861.00	8590	20240508	-17.11	6670	20241209	6.75	8590	-17.11	20240508	6670	6.75	20241209	8590	-17.11	20240508	6670	6.75	20241209	1.64	N	091700	500	294 억	7837421	N	N	2540	N	N
25	20241227	090744	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7110	-310	5	-4.18	388068560	54176	25.25	7190	7220	7070	9640	5200	7420	7163.11	13.30	0	-28381	7553	7486	7423	7356	7293	7455	7325	295	2220	500	5780	10	1	58918214	4189	14.54	0.80	12	0.09	489.00	8861.00	8590	20240508	-17.23	6670	20241209	6.60	8590	-17.23	20240508	6670	6.60	20241209	8590	-17.23	20240508	6670	6.60	20241209	1.64	N	091700	500	294 억	7837421	N	N	2540	N	N
26	20241226	160738	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7420	-30	5	-0.40	1583689470	213697	153.73	7470	7490	7360	9680	5220	7450	7410.90	13.29	0	20377	7543	7496	7463	7416	7383	7480	7400	295	2230	500	5810	10	1	58918214	4372	15.17	0.84	12	0.36	489.00	8861.00	8590	20240508	-13.62	6670	20241209	11.24	8590	-13.62	20240508	6670	11.24	20241209	8590	-13.62	20240508	6670	11.24	20241209	1.67	N	091700	500	294 억	7829933	N	N	2540	N	N
27	20241226	150734	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7440	-10	5	-0.13	1337297870	180552	129.89	7470	7490	7360	9680	5220	7450	7406.72	13.29	0	21259	7543	7496	7463	7416	7383	7480	7400	295	2230	500	5810	10	1	58918214	4384	15.21	0.84	12	0.31	489.00	8861.00	8590	20240508	-13.39	6670	20241209	11.54	8590	-13.39	20240508	6670	11.54	20241209	8590	-13.39	20240508	6670	11.54	20241209	1.67	N	091700	500	294 억	7829933	N	N	2078	N	N
28	20241226	140733	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7400	-50	5	-0.67	1168156360	157742	113.48	7470	7490	7360	9680	5220	7450	7405.49	13.29	0	17855	7543	7496	7463	7416	7383	7480	7400	295	2230	500	5810	10	1	58918214	4360	15.13	0.84	12	0.27	489.00	8861.00	8590	20240508	-13.85	6670	20241209	10.94	8590	-13.85	20240508	6670	10.94	20241209	8590	-13.85	20240508	6670	10.94	20241209	1.67	N	091700	500	294 억	7829933	N	N	2078	N	N
29	20241226	130736	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7370	-80	5	-1.07	977573400	131912	94.90	7470	7490	7370	9680	5220	7450	7410.80	13.29	0	7579	7543	7496	7463	7416	7383	7480	7400	295	2230	500	5810	10	1	58918214	4342	15.07	0.83	12	0.22	489.00	8861.00	8590	20240508	-14.20	6670	20241209	10.49	8590	-14.20	20240508	6670	10.49	20241209	8590	-14.20	20240508	6670	10.49	20241209	1.67	N	091700	500	294 억	7829933	N	N	2078	N	N
30	20241226	120732	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7390	-60	5	-0.81	611998050	82407	59.28	7470	7490	7370	9680	5220	7450	7426.53	13.29	0	-12167	7543	7496	7463	7416	7383	7480	7400	295	2230	500	5810	10	1	58918214	4354	15.11	0.83	12	0.14	489.00	8861.00	8590	20240508	-13.97	6670	20241209	10.79	8590	-13.97	20240508	6670	10.79	20241209	8590	-13.97	20240508	6670	10.79	20241209	1.67	N	091700	500	294 억	7829933	N	N	2078	N	N
31	20241226	110733	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7380	-70	5	-0.94	550736200	74113	53.32	7470	7490	7370	9680	5220	7450	7431.03	13.29	0	-10087	7543	7496	7463	7416	7383	7480	7400	295	2230	500	5810	10	1	58918214	4348	15.09	0.83	12	0.13	489.00	8861.00	8590	20240508	-14.09	6670	20241209	10.64	8590	-14.09	20240508	6670	10.64	20241209	8590	-14.09	20240508	6670	10.64	20241209	1.67	N	091700	500	294 억	7829933	N	N	2078	N	N
32	20241226	100734	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7450	0	3	0.00	313223110	42030	30.24	7470	7490	7430	9680	5220	7450	7452.37	13.29	0	-10458	7543	7496	7463	7416	7383	7480	7400	295	2230	500	5810	10	1	58918214	4389	15.24	0.84	12	0.07	489.00	8861.00	8590	20240508	-13.27	6670	20241209	11.69	8590	-13.27	20240508	6670	11.69	20241209	8590	-13.27	20240508	6670	11.69	20241209	1.67	N	091700	500	294 억	7829933	N	N	2078	N	N
33	20241226	090736	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7460	10	2	0.13	100031710	13393	9.63	7470	7490	7440	9680	5220	7450	7468.95	13.29	0	-10787	7543	7496	7463	7416	7383	7480	7400	295	2230	500	5810	10	1	58918214	4395	15.26	0.84	12	0.02	489.00	8861.00	8590	20240508	-13.15	6670	20241209	11.84	8590	-13.15	20240508	6670	11.84	20241209	8590	-13.15	20240508	6670	11.84	20241209	1.67	N	091700	500	294 억	7829933	N	N	2078	N	N
34	20241224	160735	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7450	-40	5	-0.53	1030896380	137961	85.57	7510	7510	7430	9730	5250	7490	7472.46	13.49	0	-24993	7570	7530	7490	7450	7410	7510	7430	295	2240	500	5840	10	1	58918214	4389	15.24	0.84	12	0.23	489.00	8861.00	8590	20240508	-13.27	6670	20241209	11.69	8590	-13.27	20240508	6670	11.69	20241209	8590	-13.27	20240508	6670	11.69	20241209	1.66	N	091700	500	294 억	7950584	N	N	2078	N	N
35	20241224	150734	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7470	-20	5	-0.27	960312470	128501	79.70	7510	7510	7430	9730	5250	7490	7473.19	13.49	0	-23566	7570	7530	7490	7450	7410	7510	7430	295	2240	500	5840	10	1	58918214	4401	15.28	0.84	12	0.22	489.00	8861.00	8590	20240508	-13.04	6670	20241209	11.99	8590	-13.04	20240508	6670	11.99	20241209	8590	-13.04	20240508	6670	11.99	20241209	1.66	N	091700	500	294 억	7950584	N	N	42	N	N
36	20241224	140733	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7490	0	3	0.00	816390710	109285	67.78	7510	7510	7430	9730	5250	7490	7470.29	13.49	0	-17022	7570	7530	7490	7450	7410	7510	7430	295	2240	500	5840	10	1	58918214	4413	15.32	0.85	12	0.19	489.00	8861.00	8590	20240508	-12.81	6670	20241209	12.29	8590	-12.81	20240508	6670	12.29	20241209	8590	-12.81	20240508	6670	12.29	20241209	1.66	N	091700	500	294 억	7950584	N	N	42	N	N
37	20241224	130735	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7460	-30	5	-0.40	534629270	71645	44.44	7510	7510	7430	9730	5250	7490	7462.20	13.49	0	-21733	7570	7530	7490	7450	7410	7510	7430	295	2240	500	5840	10	1	58918214	4395	15.26	0.84	12	0.12	489.00	8861.00	8590	20240508	-13.15	6670	20241209	11.84	8590	-13.15	20240508	6670	11.84	20241209	8590	-13.15	20240508	6670	11.84	20241209	1.66	N	091700	500	294 억	7950584	N	N	42	N	N
38	20241224	120733	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7450	-40	5	-0.53	508807740	68180	42.29	7510	7510	7430	9730	5250	7490	7462.71	13.49	0	-20846	7570	7530	7490	7450	7410	7510	7430	295	2240	500	5840	10	1	58918214	4389	15.24	0.84	12	0.12	489.00	8861.00	8590	20240508	-13.27	6670	20241209	11.69	8590	-13.27	20240508	6670	11.69	20241209	8590	-13.27	20240508	6670	11.69	20241209	1.66	N	091700	500	294 억	7950584	N	N	42	N	N
39	20241224	110735	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7450	-40	5	-0.53	425102010	56947	35.32	7510	7510	7430	9730	5250	7490	7464.87	13.49	0	-15387	7570	7530	7490	7450	7410	7510	7430	295	2240	500	5840	10	1	58918214	4389	15.24	0.84	12	0.10	489.00	8861.00	8590	20240508	-13.27	6670	20241209	11.69	8590	-13.27	20240508	6670	11.69	20241209	8590	-13.27	20240508	6670	11.69	20241209	1.66	N	091700	500	294 억	7950584	N	N	42	N	N
40	20241224	100734	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7460	-30	5	-0.40	340729980	45615	28.29	7510	7510	7440	9730	5250	7490	7469.69	13.49	0	-16036	7570	7530	7490	7450	7410	7510	7430	295	2240	500	5840	10	1	58918214	4395	15.26	0.84	12	0.08	489.00	8861.00	8590	20240508	-13.15	6670	20241209	11.84	8590	-13.15	20240508	6670	11.84	20241209	8590	-13.15	20240508	6670	11.84	20241209	1.66	N	091700	500	294 억	7950584	N	N	42	N	N
41	20241224	090737	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7460	-30	5	-0.40	108200950	14453	8.96	7510	7510	7450	9730	5250	7490	7486.40	13.49	0	-10157	7570	7530	7490	7450	7410	7510	7430	295	2240	500	5840	10	1	58918214	4395	15.26	0.84	12	0.02	489.00	8861.00	8590	20240508	-13.15	6670	20241209	11.84	8590	-13.15	20240508	6670	11.84	20241209	8590	-13.15	20240508	6670	11.84	20241209	1.66	N	091700	500	294 억	7950584	N	N	42	N	N
42	20241223	160728	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7490	10	2	0.13	1203502860	160582	109.26	7510	7530	7450	9720	5240	7480	7494.63	13.46	0	26933	7546	7512	7466	7432	7386	7530	7450	295	2240	500	5830	10	1	58918214	4413	15.32	0.85	12	0.27	489.00	8861.00	8590	20240508	-12.81	6670	20241209	12.29	8590	-12.81	20240508	6670	12.29	20241209	8590	-12.81	20240508	6670	12.29	20241209	1.65	N	091700	500	294 억	7928501	N	N	42	N	N
43	20241223	150733	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7500	20	2	0.27	1152375260	153749	104.62	7510	7530	7450	9720	5240	7480	7495.17	13.46	0	29070	7546	7512	7466	7432	7386	7530	7450	295	2240	500	5830	10	1	58918214	4419	15.34	0.85	12	0.26	489.00	8861.00	8590	20240508	-12.69	6670	20241209	12.44	8590	-12.69	20240508	6670	12.44	20241209	8590	-12.69	20240508	6670	12.44	20241209	1.65	N	091700	500	294 억	7928501	N	N	111	N	N
44	20241223	140728	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7500	20	2	0.27	983951880	131287	89.33	7510	7530	7450	9720	5240	7480	7494.66	13.46	0	29515	7546	7512	7466	7432	7386	7530	7450	295	2240	500	5830	10	1	58918214	4419	15.34	0.85	12	0.22	489.00	8861.00	8590	20240508	-12.69	6670	20241209	12.44	8590	-12.69	20240508	6670	12.44	20241209	8590	-12.69	20240508	6670	12.44	20241209	1.65	N	091700	500	294 억	7928501	N	N	111	N	N
45	20241223	130728	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7520	40	2	0.53	743328530	99205	67.50	7510	7530	7450	9720	5240	7480	7492.85	13.46	0	23129	7546	7512	7466	7432	7386	7530	7450	295	2240	500	5830	10	1	58918214	4431	15.38	0.85	12	0.17	489.00	8861.00	8590	20240508	-12.46	6670	20241209	12.74	8590	-12.46	20240508	6670	12.74	20241209	8590	-12.46	20240508	6670	12.74	20241209	1.65	N	091700	500	294 억	7928501	N	N	111	N	N
46	20241223	120730	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7520	40	2	0.53	670850220	89553	60.93	7510	7530	7450	9720	5240	7480	7491.10	13.46	0	21794	7546	7512	7466	7432	7386	7530	7450	295	2240	500	5830	10	1	58918214	4431	15.38	0.85	12	0.15	489.00	8861.00	8590	20240508	-12.46	6670	20241209	12.74	8590	-12.46	20240508	6670	12.74	20241209	8590	-12.46	20240508	6670	12.74	20241209	1.65	N	091700	500	294 억	7928501	N	N	111	N	N
47	20241223	110729	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7490	10	2	0.13	410640490	54905	37.36	7510	7510	7450	9720	5240	7480	7479.11	13.46	0	10989	7546	7512	7466	7432	7386	7530	7450	295	2240	500	5830	10	1	58918214	4413	15.32	0.85	12	0.09	489.00	8861.00	8590	20240508	-12.81	6670	20241209	12.29	8590	-12.81	20240508	6670	12.29	20241209	8590	-12.81	20240508	6670	12.29	20241209	1.65	N	091700	500	294 억	7928501	N	N	111	N	N
48	20241223	100724	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7480	0	3	0.00	315011330	42123	28.66	7510	7510	7450	9720	5240	7480	7478.37	13.46	0	8903	7546	7512	7466	7432	7386	7530	7450	295	2240	500	5830	10	1	58918214	4407	15.30	0.84	12	0.07	489.00	8861.00	8590	20240508	-12.92	6670	20241209	12.14	8590	-12.92	20240508	6670	12.14	20241209	8590	-12.92	20240508	6670	12.14	20241209	1.65	N	091700	500	294 억	7928501	N	N	111	N	N
49	20241223	090728	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7470	-10	5	-0.13	47912790	6406	4.36	7510	7510	7460	9720	5240	7480	7479.36	13.46	0	2701	7546	7512	7466	7432	7386	7530	7450	295	2240	500	5830	10	1	58918214	4401	15.28	0.84	12	0.01	489.00	8861.00	8590	20240508	-13.04	6670	20241209	11.99	8590	-13.04	20240508	6670	11.99	20241209	8590	-13.04	20240508	6670	11.99	20241209	1.65	N	091700	500	294 억	7928501	N	N	111	N	N
50	20241220	160724	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7480	-10	5	-0.13	1081996220	145046	49.79	7450	7500	7420	9730	5250	7490	7459.66	13.41	0	27748	7603	7546	7473	7416	7343	7575	7445	295	2240	500	5840	10	1	58918214	4407	15.30	0.84	12	0.25	489.00	8861.00	8590	20240508	-12.92	6670	20241209	12.14	8590	-12.92	20240508	6670	12.14	20241209	8590	-12.92	20240508	6670	12.14	20241209	1.66	N	091700	500	294 억	7901691	N	N	111	N	N
51	20241220	150728	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7490	0	3	0.00	877676370	117737	40.42	7450	7500	7420	9730	5250	7490	7454.55	13.41	0	22233	7603	7546	7473	7416	7343	7575	7445	295	2240	500	5840	10	1	58918214	4413	15.32	0.85	12	0.20	489.00	8861.00	8590	20240508	-12.81	6670	20241209	12.29	8590	-12.81	20240508	6670	12.29	20241209	8590	-12.81	20240508	6670	12.29	20241209	1.66	N	091700	500	294 억	7901691	N	N	839	N	N
52	20241220	140726	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7470	-20	5	-0.27	771760530	103564	35.55	7450	7500	7420	9730	5250	7490	7452.02	13.41	0	17712	7603	7546	7473	7416	7343	7575	7445	295	2240	500	5840	10	1	58918214	4401	15.28	0.84	12	0.18	489.00	8861.00	8590	20240508	-13.04	6670	20241209	11.99	8590	-13.04	20240508	6670	11.99	20241209	8590	-13.04	20240508	6670	11.99	20241209	1.66	N	091700	500	294 억	7901691	N	N	839	N	N
53	20241220	130724	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7480	-10	5	-0.13	563710940	75621	25.96	7450	7500	7420	9730	5250	7490	7454.42	13.41	0	6655	7603	7546	7473	7416	7343	7575	7445	295	2240	500	5840	10	1	58918214	4407	15.30	0.84	12	0.13	489.00	8861.00	8590	20240508	-12.92	6670	20241209	12.14	8590	-12.92	20240508	6670	12.14	20241209	8590	-12.92	20240508	6670	12.14	20241209	1.66	N	091700	500	294 억	7901691	N	N	839	N	N
54	20241220	120724	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7460	-30	5	-0.40	422177810	56628	19.44	7450	7500	7420	9730	5250	7490	7455.28	13.41	0	6236	7603	7546	7473	7416	7343	7575	7445	295	2240	500	5840	10	1	58918214	4395	15.26	0.84	12	0.10	489.00	8861.00	8590	20240508	-13.15	6670	20241209	11.84	8590	-13.15	20240508	6670	11.84	20241209	8590	-13.15	20240508	6670	11.84	20241209	1.66	N	091700	500	294 억	7901691	N	N	839	N	N
55	20241220	110724	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7480	-10	5	-0.13	363151910	48711	16.72	7450	7500	7420	9730	5250	7490	7455.23	13.41	0	4608	7603	7546	7473	7416	7343	7575	7445	295	2240	500	5840	10	1	58918214	4407	15.30	0.84	12	0.08	489.00	8861.00	8590	20240508	-12.92	6670	20241209	12.14	8590	-12.92	20240508	6670	12.14	20241209	8590	-12.92	20240508	6670	12.14	20241209	1.66	N	091700	500	294 억	7901691	N	N	839	N	N
56	20241220	100725	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7450	-40	5	-0.53	226980810	30485	10.47	7450	7500	7420	9730	5250	7490	7445.66	13.41	0	3191	7603	7546	7473	7416	7343	7575	7445	295	2240	500	5840	10	1	58918214	4389	15.24	0.84	12	0.05	489.00	8861.00	8590	20240508	-13.27	6670	20241209	11.69	8590	-13.27	20240508	6670	11.69	20241209	8590	-13.27	20240508	6670	11.69	20241209	1.66	N	091700	500	294 억	7901691	N	N	839	N	N
57	20241220	090726	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7440	-50	5	-0.67	70240580	9430	3.24	7450	7500	7430	9730	5250	7490	7448.63	13.41	0	-2618	7603	7546	7473	7416	7343	7575	7445	295	2240	500	5840	10	1	58918214	4384	15.21	0.84	12	0.02	489.00	8861.00	8590	20240508	-13.39	6670	20241209	11.54	8590	-13.39	20240508	6670	11.54	20241209	8590	-13.39	20240508	6670	11.54	20241209	1.66	N	091700	500	294 억	7901691	N	N	839	N	N
58	20241219	160723	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7490	0	3	0.00	2169723100	289947	237.22	7450	7530	7400	9730	5250	7490	7483.11	13.89	0	23930	7563	7526	7463	7426	7363	7495	7395	295	2240	500	5840	10	1	58918214	4413	15.32	0.85	12	0.49	489.00	8861.00	8590	20240508	-12.81	6670	20241209	12.29	8590	-12.81	20240508	6670	12.29	20241209	8590	-12.81	20240508	6670	12.29	20241209	1.62	N	091700	500	294 억	8183241	N	N	839	N	N
59	20241219	150721	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7480	-10	5	-0.13	2048854570	273809	224.02	7450	7530	7400	9730	5250	7490	7482.73	13.89	0	25740	7563	7526	7463	7426	7363	7495	7395	295	2240	500	5840	10	1	58918214	4407	15.30	0.84	12	0.46	489.00	8861.00	8590	20240508	-12.92	6670	20241209	12.14	8590	-12.92	20240508	6670	12.14	20241209	8590	-12.92	20240508	6670	12.14	20241209	1.62	N	091700	500	294 억	8183241	N	N	125	N	N
60	20241219	140723	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7510	20	2	0.27	1867156380	249561	204.18	7450	7530	7400	9730	5250	7490	7481.70	13.89	0	30385	7563	7526	7463	7426	7363	7495	7395	295	2240	500	5840	10	1	58918214	4425	15.36	0.85	12	0.42	489.00	8861.00	8590	20240508	-12.57	6670	20241209	12.59	8590	-12.57	20240508	6670	12.59	20241209	8590	-12.57	20240508	6670	12.59	20241209	1.62	N	091700	500	294 억	8183241	N	N	125	N	N
61	20241219	130721	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7490	0	3	0.00	1451929430	194165	158.86	7450	7530	7400	9730	5250	7490	7477.68	13.89	0	9061	7563	7526	7463	7426	7363	7495	7395	295	2240	500	5840	10	1	58918214	4413	15.32	0.85	12	0.33	489.00	8861.00	8590	20240508	-12.81	6670	20241209	12.29	8590	-12.81	20240508	6670	12.29	20241209	8590	-12.81	20240508	6670	12.29	20241209	1.62	N	091700	500	294 억	8183241	N	N	125	N	N
62	20241219	120724	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7490	0	3	0.00	1247422150	166870	136.53	7450	7530	7400	9730	5250	7490	7475.23	13.89	0	9400	7563	7526	7463	7426	7363	7495	7395	295	2240	500	5840	10	1	58918214	4413	15.32	0.85	12	0.28	489.00	8861.00	8590	20240508	-12.81	6670	20241209	12.29	8590	-12.81	20240508	6670	12.29	20241209	8590	-12.81	20240508	6670	12.29	20241209	1.62	N	091700	500	294 억	8183241	N	N	125	N	N
63	20241219	110722	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7480	-10	5	-0.13	1143563250	152989	125.17	7450	7530	7400	9730	5250	7490	7474.60	13.89	0	12441	7563	7526	7463	7426	7363	7495	7395	295	2240	500	5840	10	1	58918214	4407	15.30	0.84	12	0.26	489.00	8861.00	8590	20240508	-12.92	6670	20241209	12.14	8590	-12.92	20240508	6670	12.14	20241209	8590	-12.92	20240508	6670	12.14	20241209	1.62	N	091700	500	294 억	8183241	N	N	125	N	N
64	20241219	100714	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7460	-30	5	-0.40	868863850	116246	95.11	7450	7530	7400	9730	5250	7490	7474.08	13.89	0	17180	7563	7526	7463	7426	7363	7495	7395	295	2240	500	5840	10	1	58918214	4395	15.26	0.84	12	0.20	489.00	8861.00	8590	20240508	-13.15	6670	20241209	11.84	8590	-13.15	20240508	6670	11.84	20241209	8590	-13.15	20240508	6670	11.84	20241209	1.62	N	091700	500	294 억	8183241	N	N	125	N	N
65	20241219	090723	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7460	-30	5	-0.40	212460880	28561	23.37	7450	7460	7400	9730	5250	7490	7434.92	13.89	0	8229	7563	7526	7463	7426	7363	7495	7395	295	2240	500	5840	10	1	58918214	4395	15.26	0.84	12	0.05	489.00	8861.00	8590	20240508	-13.15	6670	20241209	11.84	8590	-13.15	20240508	6670	11.84	20241209	8590	-13.15	20240508	6670	11.84	20241209	1.62	N	091700	500	294 억	8183241	N	N	125	N	N
66	20241218	160718	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7490	20	2	0.27	908231620	121715	88.61	7500	7500	7400	9710	5230	7470	7461.92	13.88	0	16465	7583	7526	7473	7416	7363	7555	7445	295	2240	500	5820	10	1	58918214	4413	15.32	0.85	12	0.21	489.00	8861.00	8590	20240508	-12.81	6670	20241209	12.29	8590	-12.81	20240508	6670	12.29	20241209	8590	-12.81	20240508	6670	12.29	20241209	1.62	N	091700	500	294 억	8175206	N	N	125	N	N
67	20241218	150723	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7480	10	2	0.13	766856090	102818	74.86	7500	7500	7400	9710	5230	7470	7458.38	13.88	0	15295	7583	7526	7473	7416	7363	7555	7445	295	2240	500	5820	10	1	58918214	4407	15.30	0.84	12	0.17	489.00	8861.00	8590	20240508	-12.92	6670	20241209	12.14	8590	-12.92	20240508	6670	12.14	20241209	8590	-12.92	20240508	6670	12.14	20241209	1.62	N	091700	500	294 억	8175206	N	N	2344	N	N
68	20241218	140720	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7480	10	2	0.13	618470120	82974	60.41	7500	7500	7400	9710	5230	7470	7453.78	13.88	0	7759	7583	7526	7473	7416	7363	7555	7445	295	2240	500	5820	10	1	58918214	4407	15.30	0.84	12	0.14	489.00	8861.00	8590	20240508	-12.92	6670	20241209	12.14	8590	-12.92	20240508	6670	12.14	20241209	8590	-12.92	20240508	6670	12.14	20241209	1.62	N	091700	500	294 억	8175206	N	N	2344	N	N
69	20241218	130722	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7440	-30	5	-0.40	427186310	57354	41.76	7500	7500	7400	9710	5230	7470	7448.24	13.88	0	1073	7583	7526	7473	7416	7363	7555	7445	295	2240	500	5820	10	1	58918214	4384	15.21	0.84	12	0.10	489.00	8861.00	8590	20240508	-13.39	6670	20241209	11.54	8590	-13.39	20240508	6670	11.54	20241209	8590	-13.39	20240508	6670	11.54	20241209	1.62	N	091700	500	294 억	8175206	N	N	2344	N	N
70	20241218	120713	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7440	-30	5	-0.40	315392140	42303	30.80	7500	7500	7400	9710	5230	7470	7455.55	13.88	0	-2726	7583	7526	7473	7416	7363	7555	7445	295	2240	500	5820	10	1	58918214	4384	15.21	0.84	12	0.07	489.00	8861.00	8590	20240508	-13.39	6670	20241209	11.54	8590	-13.39	20240508	6670	11.54	20241209	8590	-13.39	20240508	6670	11.54	20241209	1.62	N	091700	500	294 억	8175206	N	N	2344	N	N
71	20241218	110721	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7460	-10	5	-0.13	258875330	34726	25.28	7500	7500	7400	9710	5230	7470	7454.80	13.88	0	-2334	7583	7526	7473	7416	7363	7555	7445	295	2240	500	5820	10	1	58918214	4395	15.26	0.84	12	0.06	489.00	8861.00	8590	20240508	-13.15	6670	20241209	11.84	8590	-13.15	20240508	6670	11.84	20241209	8590	-13.15	20240508	6670	11.84	20241209	1.62	N	091700	500	294 억	8175206	N	N	2344	N	N
72	20241218	100722	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7460	-10	5	-0.13	165226420	22130	16.11	7500	7500	7420	9710	5230	7470	7466.17	13.88	0	-3484	7583	7526	7473	7416	7363	7555	7445	295	2240	500	5820	10	1	58918214	4395	15.26	0.84	12	0.04	489.00	8861.00	8590	20240508	-13.15	6670	20241209	11.84	8590	-13.15	20240508	6670	11.84	20241209	8590	-13.15	20240508	6670	11.84	20241209	1.62	N	091700	500	294 억	8175206	N	N	2344	N	N
73	20241218	090723	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7490	20	2	0.27	73319230	9818	7.15	7500	7500	7420	9710	5230	7470	7467.84	13.88	0	-4119	7583	7526	7473	7416	7363	7555	7445	295	2240	500	5820	10	1	58918214	4413	15.32	0.85	12	0.02	489.00	8861.00	8590	20240508	-12.81	6670	20241209	12.29	8590	-12.81	20240508	6670	12.29	20241209	8590	-12.81	20240508	6670	12.29	20241209	1.62	N	091700	500	294 억	8175206	N	N	2344	N	N
74	20241217	160717	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7470	10	2	0.13	1023606070	137334	76.60	7460	7530	7420	9690	5230	7460	7453.40	13.76	0	3680	7540	7500	7450	7410	7360	7475	7385	295	2230	500	5810	10	1	58918214	4401	15.28	0.84	12	0.23	489.00	8861.00	8590	20240508	-13.04	6670	20241209	11.99	8590	-13.04	20240508	6670	11.99	20241209	8590	-13.04	20240508	6670	11.99	20241209	1.63	N	091700	500	294 억	8106907	N	N	2344	N	N
75	20241217	150720	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7430	-30	5	-0.40	893912660	119937	66.90	7460	7530	7420	9690	5230	7460	7453.18	13.76	0	6579	7540	7500	7450	7410	7360	7475	7385	295	2230	500	5810	10	1	58918214	4378	15.19	0.84	12	0.20	489.00	8861.00	8590	20240508	-13.50	6670	20241209	11.39	8590	-13.50	20240508	6670	11.39	20241209	8590	-13.50	20240508	6670	11.39	20241209	1.63	N	091700	500	294 억	8106907	N	N	2467	N	N
76	20241217	140716	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7440	-20	5	-0.27	786636160	105506	58.85	7460	7530	7420	9690	5230	7460	7455.84	13.76	0	8839	7540	7500	7450	7410	7360	7475	7385	295	2230	500	5810	10	1	58918214	4384	15.21	0.84	12	0.18	489.00	8861.00	8590	20240508	-13.39	6670	20241209	11.54	8590	-13.39	20240508	6670	11.54	20241209	8590	-13.39	20240508	6670	11.54	20241209	1.63	N	091700	500	294 억	8106907	N	N	2467	N	N
77	20241217	130708	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7450	-10	5	-0.13	644036720	86338	48.16	7460	7530	7420	9690	5230	7460	7459.48	13.76	0	9532	7540	7500	7450	7410	7360	7475	7385	295	2230	500	5810	10	1	58918214	4389	15.24	0.84	12	0.15	489.00	8861.00	8590	20240508	-13.27	6670	20241209	11.69	8590	-13.27	20240508	6670	11.69	20241209	8590	-13.27	20240508	6670	11.69	20241209	1.63	N	091700	500	294 억	8106907	N	N	2467	N	N
78	20241217	120703	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7450	-10	5	-0.13	564141510	75605	42.17	7460	7530	7420	9690	5230	7460	7461.70	13.76	0	10296	7540	7500	7450	7410	7360	7475	7385	295	2230	500	5810	10	1	58918214	4389	15.24	0.84	12	0.13	489.00	8861.00	8590	20240508	-13.27	6670	20241209	11.69	8590	-13.27	20240508	6670	11.69	20241209	8590	-13.27	20240508	6670	11.69	20241209	1.63	N	091700	500	294 억	8106907	N	N	2467	N	N
79	20241217	110706	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7470	10	2	0.13	485264440	65018	36.27	7460	7530	7420	9690	5230	7460	7463.54	13.76	0	8079	7540	7500	7450	7410	7360	7475	7385	295	2230	500	5810	10	1	58918214	4401	15.28	0.84	12	0.11	489.00	8861.00	8590	20240508	-13.04	6670	20241209	11.99	8590	-13.04	20240508	6670	11.99	20241209	8590	-13.04	20240508	6670	11.99	20241209	1.63	N	091700	500	294 억	8106907	N	N	2467	N	N
80	20241217	100711	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7450	-10	5	-0.13	259348630	34819	19.42	7460	7480	7420	9690	5230	7460	7448.47	13.76	0	5416	7540	7500	7450	7410	7360	7475	7385	295	2230	500	5810	10	1	58918214	4389	15.24	0.84	12	0.06	489.00	8861.00	8590	20240508	-13.27	6670	20241209	11.69	8590	-13.27	20240508	6670	11.69	20241209	8590	-13.27	20240508	6670	11.69	20241209	1.63	N	091700	500	294 억	8106907	N	N	2467	N	N
81	20241217	090718	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7450	-10	5	-0.13	35419860	4750	2.65	7460	7480	7430	9690	5230	7460	7456.80	13.76	0	-732	7540	7500	7450	7410	7360	7475	7385	295	2230	500	5810	10	1	58918214	4389	15.24	0.84	12	0.01	489.00	8861.00	8590	20240508	-13.27	6670	20241209	11.69	8590	-13.27	20240508	6670	11.69	20241209	8590	-13.27	20240508	6670	11.69	20241209	1.63	N	091700	500	294 억	8106907	N	N	2467	N	N
82	20241216	160711	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7460	10	2	0.13	1304291580	175295	76.89	7480	7490	7400	9680	5220	7450	7440.54	13.70	0	11218	7610	7530	7400	7320	7190	7570	7360	295	2230	500	5810	10	1	58918214	4395	15.26	0.84	12	0.30	489.00	8861.00	8590	20240508	-13.15	6670	20241209	11.84	8590	-13.15	20240508	6670	11.84	20241209	8590	-13.15	20240508	6670	11.84	20241209	1.68	N	091700	500	294 억	8072617	N	N	2467	N	N
83	20241216	150719	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7460	10	2	0.13	1198218930	161058	70.64	7480	7490	7400	9680	5220	7450	7439.67	13.70	0	16879	7610	7530	7400	7320	7190	7570	7360	295	2230	500	5810	10	1	58918214	4395	15.26	0.84	12	0.27	489.00	8861.00	8590	20240508	-13.15	6670	20241209	11.84	8590	-13.15	20240508	6670	11.84	20241209	8590	-13.15	20240508	6670	11.84	20241209	1.68	N	091700	500	294 억	8072617	N	N	3975	N	N
84	20241216	140718	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7440	-10	5	-0.13	1066810140	143409	62.90	7480	7490	7400	9680	5220	7450	7438.93	13.70	0	19506	7610	7530	7400	7320	7190	7570	7360	295	2230	500	5810	10	1	58918214	4384	15.21	0.84	12	0.24	489.00	8861.00	8590	20240508	-13.39	6670	20241209	11.54	8590	-13.39	20240508	6670	11.54	20241209	8590	-13.39	20240508	6670	11.54	20241209	1.68	N	091700	500	294 억	8072617	N	N	3975	N	N
85	20241216	130719	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7410	-40	5	-0.54	951524620	127881	56.09	7480	7490	7400	9680	5220	7450	7440.70	13.70	0	16627	7610	7530	7400	7320	7190	7570	7360	295	2230	500	5810	10	1	58918214	4366	15.15	0.84	12	0.22	489.00	8861.00	8590	20240508	-13.74	6670	20241209	11.09	8590	-13.74	20240508	6670	11.09	20241209	8590	-13.74	20240508	6670	11.09	20241209	1.68	N	091700	500	294 억	8072617	N	N	3975	N	N
86	20241216	120719	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7420	-30	5	-0.40	805203100	108153	47.44	7480	7490	7410	9680	5220	7450	7445.04	13.70	0	15731	7610	7530	7400	7320	7190	7570	7360	295	2230	500	5810	10	1	58918214	4372	15.17	0.84	12	0.18	489.00	8861.00	8590	20240508	-13.62	6670	20241209	11.24	8590	-13.62	20240508	6670	11.24	20241209	8590	-13.62	20240508	6670	11.24	20241209	1.68	N	091700	500	294 억	8072617	N	N	3975	N	N
87	20241216	110717	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7420	-30	5	-0.40	673058700	90363	39.64	7480	7490	7410	9680	5220	7450	7448.39	13.70	0	12027	7610	7530	7400	7320	7190	7570	7360	295	2230	500	5810	10	1	58918214	4372	15.17	0.84	12	0.15	489.00	8861.00	8590	20240508	-13.62	6670	20241209	11.24	8590	-13.62	20240508	6670	11.24	20241209	8590	-13.62	20240508	6670	11.24	20241209	1.68	N	091700	500	294 억	8072617	N	N	3975	N	N
88	20241216	100719	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7440	-10	5	-0.13	450674040	60442	26.51	7480	7490	7410	9680	5220	7450	7456.31	13.70	0	5121	7610	7530	7400	7320	7190	7570	7360	295	2230	500	5810	10	1	58918214	4384	15.21	0.84	12	0.10	489.00	8861.00	8590	20240508	-13.39	6670	20241209	11.54	8590	-13.39	20240508	6670	11.54	20241209	8590	-13.39	20240508	6670	11.54	20241209	1.68	N	091700	500	294 억	8072617	N	N	3975	N	N
89	20241216	090719	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7450	0	3	0.00	106589760	14290	6.27	7480	7490	7410	9680	5220	7450	7459.05	13.70	0	-5367	7610	7530	7400	7320	7190	7570	7360	295	2230	500	5810	10	1	58918214	4389	15.24	0.84	12	0.02	489.00	8861.00	8590	20240508	-13.27	6670	20241209	11.69	8590	-13.27	20240508	6670	11.69	20241209	8590	-13.27	20240508	6670	11.69	20241209	1.68	N	091700	500	294 억	8072617	N	N	3975	N	N
90	20241213	160711	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7450	170	2	2.34	1665422080	224928	36.56	7280	7480	7270	9460	5100	7280	7404.24	13.55	0	78903	7413	7346	7273	7206	7133	7380	7240	295	2180	500	5670	10	1	58918214	4389	15.24	0.84	12	0.38	489.00	8861.00	8590	20240508	-13.27	6670	20241209	11.69	8590	-13.27	20240508	6670	11.69	20241209	8590	-13.27	20240508	6670	11.69	20241209	1.68	N	091700	500	294 억	7983419	N	N	3951	N	N
91	20241213	150716	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7410	130	2	1.79	1518109510	205106	33.34	7280	7480	7270	9460	5100	7280	7401.59	13.55	0	78404	7413	7346	7273	7206	7133	7380	7240	295	2180	500	5670	10	1	58918214	4366	15.15	0.84	12	0.35	489.00	8861.00	8590	20240508	-13.74	6670	20241209	11.09	8590	-13.74	20240508	6670	11.09	20241209	8590	-13.74	20240508	6670	11.09	20241209	1.68	N	091700	500	294 억	7983419	N	N	0	N	N
92	20241213	140717	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7410	130	2	1.79	1413757090	191015	31.05	7280	7480	7270	9460	5100	7280	7401.30	13.55	0	79641	7413	7346	7273	7206	7133	7380	7240	295	2180	500	5670	10	1	58918214	4366	15.15	0.84	12	0.32	489.00	8861.00	8590	20240508	-13.74	6670	20241209	11.09	8590	-13.74	20240508	6670	11.09	20241209	8590	-13.74	20240508	6670	11.09	20241209	1.68	N	091700	500	294 억	7983419	N	N	0	N	N
93	20241213	130717	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7420	140	2	1.92	1335646160	180489	29.34	7280	7480	7270	9460	5100	7280	7400.16	13.55	0	77145	7413	7346	7273	7206	7133	7380	7240	295	2180	500	5670	10	1	58918214	4372	15.17	0.84	12	0.31	489.00	8861.00	8590	20240508	-13.62	6670	20241209	11.24	8590	-13.62	20240508	6670	11.24	20241209	8590	-13.62	20240508	6670	11.24	20241209	1.68	N	091700	500	294 억	7983419	N	N	0	N	N
94	20241213	120718	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7410	130	2	1.79	1173526510	158609	25.78	7280	7480	7270	9460	5100	7280	7398.87	13.55	0	77688	7413	7346	7273	7206	7133	7380	7240	295	2180	500	5670	10	1	58918214	4366	15.15	0.84	12	0.27	489.00	8861.00	8590	20240508	-13.74	6670	20241209	11.09	8590	-13.74	20240508	6670	11.09	20241209	8590	-13.74	20240508	6670	11.09	20241209	1.68	N	091700	500	294 억	7983419	N	N	0	N	N
95	20241213	110715	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7450	170	2	2.34	952929900	128992	20.97	7280	7450	7270	9460	5100	7280	7387.52	13.55	0	66168	7413	7346	7273	7206	7133	7380	7240	295	2180	500	5670	10	1	58918214	4389	15.24	0.84	12	0.22	489.00	8861.00	8590	20240508	-13.27	6670	20241209	11.69	8590	-13.27	20240508	6670	11.69	20241209	8590	-13.27	20240508	6670	11.69	20241209	1.68	N	091700	500	294 억	7983419	N	N	0	N	N
96	20241213	100712	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7400	120	2	1.65	660207260	89587	14.56	7280	7410	7270	9460	5100	7280	7369.46	13.55	0	41586	7413	7346	7273	7206	7133	7380	7240	295	2180	500	5670	10	1	58918214	4360	15.13	0.84	12	0.15	489.00	8861.00	8590	20240508	-13.85	6670	20241209	10.94	8590	-13.85	20240508	6670	10.94	20241209	8590	-13.85	20240508	6670	10.94	20241209	1.68	N	091700	500	294 억	7983419	N	N	0	N	N
97	20241213	090717	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7320	40	2	0.55	70249570	9619	1.56	7280	7330	7270	9460	5100	7280	7303.24	13.55	0	3770	7413	7346	7273	7206	7133	7380	7240	295	2180	500	5670	10	1	58918214	4313	14.97	0.83	12	0.02	489.00	8861.00	8590	20240508	-14.78	6670	20241209	9.75	8590	-14.78	20240508	6670	9.75	20241209	8590	-14.78	20240508	6670	9.75	20241209	1.68	N	091700	500	294 억	7983419	N	N	0	N	N
98	20241212	160720	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7280	140	2	1.96	4466922190	613929	238.85	7260	7340	7200	9280	5000	7140	7275.96	13.50	0	-12834	7326	7232	7056	6962	6786	7280	7010	295	2140	500	5560	10	1	58918214	4289	14.89	0.82	12	1.04	489.00	8861.00	8590	20240508	-15.25	6670	20241209	9.15	8590	-15.25	20240508	6670	9.15	20241209	8590	-15.25	20240508	6670	9.15	20241209	1.67	N	091700	500	294 억	7951595	N	N	160	N	N
99	20241212	150712	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7300	160	2	2.24	2611924190	359114	139.71	7260	7340	7200	9280	5000	7140	7273.25	13.50	0	-1319	7326	7232	7056	6962	6786	7280	7010	295	2140	500	5560	10	1	58918214	4301	14.93	0.82	12	0.61	489.00	8861.00	8590	20240508	-15.02	6670	20241209	9.45	8590	-15.02	20240508	6670	9.45	20241209	8590	-15.02	20240508	6670	9.45	20241209	1.67	N	091700	500	294 억	7951595	N	N	160	N	N
100	20241212	140711	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7290	150	2	2.10	2228127740	306486	119.24	7260	7340	7200	9280	5000	7140	7269.92	13.50	0	-5900	7326	7232	7056	6962	6786	7280	7010	295	2140	500	5560	10	1	58918214	4295	14.91	0.82	12	0.52	489.00	8861.00	8590	20240508	-15.13	6670	20241209	9.30	8590	-15.13	20240508	6670	9.30	20241209	8590	-15.13	20240508	6670	9.30	20241209	1.67	N	091700	500	294 억	7951595	N	N	160	N	N
101	20241212	130708	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7270	130	2	1.82	1830627850	252088	98.07	7260	7340	7200	9280	5000	7140	7261.86	13.50	0	-20624	7326	7232	7056	6962	6786	7280	7010	295	2140	500	5560	10	1	58918214	4283	14.87	0.82	12	0.43	489.00	8861.00	8590	20240508	-15.37	6670	20241209	9.00	8590	-15.37	20240508	6670	9.00	20241209	8590	-15.37	20240508	6670	9.00	20241209	1.67	N	091700	500	294 억	7951595	N	N	160	N	N
102	20241212	120657	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7220	80	2	1.12	1567389150	215774	83.95	7260	7340	7200	9280	5000	7140	7264.03	13.50	0	-24697	7326	7232	7056	6962	6786	7280	7010	295	2140	500	5560	10	1	58918214	4254	14.76	0.81	12	0.37	489.00	8861.00	8590	20240508	-15.95	6670	20241209	8.25	8590	-15.95	20240508	6670	8.25	20241209	8590	-15.95	20240508	6670	8.25	20241209	1.67	N	091700	500	294 억	7951595	N	N	160	N	N
103	20241212	110708	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7240	100	2	1.40	1392109830	191555	74.52	7260	7340	7200	9280	5000	7140	7267.42	13.50	0	-21209	7326	7232	7056	6962	6786	7280	7010	295	2140	500	5560	10	1	58918214	4266	14.81	0.82	12	0.33	489.00	8861.00	8590	20240508	-15.72	6670	20241209	8.55	8590	-15.72	20240508	6670	8.55	20241209	8590	-15.72	20240508	6670	8.55	20241209	1.67	N	091700	500	294 억	7951595	N	N	160	N	N
104	20241212	100706	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7230	90	2	1.26	1036193330	142410	55.40	7260	7340	7220	9280	5000	7140	7276.13	13.50	0	-12670	7326	7232	7056	6962	6786	7280	7010	295	2140	500	5560	10	1	58918214	4260	14.79	0.82	12	0.24	489.00	8861.00	8590	20240508	-15.83	6670	20241209	8.40	8590	-15.83	20240508	6670	8.40	20241209	8590	-15.83	20240508	6670	8.40	20241209	1.67	N	091700	500	294 억	7951595	N	N	160	N	N
105	20241212	090713	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7310	170	2	2.38	449535290	61630	23.98	7260	7340	7220	9280	5000	7140	7294.10	13.50	0	-2835	7326	7232	7056	6962	6786	7280	7010	295	2140	500	5560	10	1	58918214	4307	14.95	0.82	12	0.10	489.00	8861.00	8590	20240508	-14.90	6670	20241209	9.60	8590	-14.90	20240508	6670	9.60	20241209	8590	-14.90	20240508	6670	9.60	20241209	1.67	N	091700	500	294 억	7951595	N	N	160	N	N
106	20241211	160705	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7140	200	2	2.88	1681780030	237478	65.98	6880	7150	6880	9020	4860	6940	7081.77	13.44	0	18214	7080	7010	6910	6840	6740	6960	6790	295	2080	500	5410	10	1	58918214	4207	14.60	0.81	12	0.40	489.00	8861.00	8590	20240508	-16.88	6670	20241209	7.05	8590	-16.88	20240508	6670	7.05	20241209	8590	-16.88	20240508	6670	7.05	20241209	1.64	N	091700	500	294 억	7917194	N	N	160	N	N
107	20241211	150603	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7130	190	2	2.74	1623934560	229375	63.73	6880	7150	6880	9020	4860	6940	7079.82	13.44	0	20692	7080	7010	6910	6840	6740	6960	6790	295	2080	500	5410	10	1	58918214	4201	14.58	0.80	12	0.39	489.00	8861.00	8590	20240508	-17.00	6670	20241209	6.90	8590	-17.00	20240508	6670	6.90	20241209	8590	-17.00	20240508	6670	6.90	20241209	1.64	N	091700	500	294 억	7917194	N	N	8	N	N
108	20241211	140711	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7130	190	2	2.74	1456430450	205923	57.22	6880	7140	6880	9020	4860	6940	7072.69	13.44	0	21679	7080	7010	6910	6840	6740	6960	6790	295	2080	500	5410	10	1	58918214	4201	14.58	0.80	12	0.35	489.00	8861.00	8590	20240508	-17.00	6670	20241209	6.90	8590	-17.00	20240508	6670	6.90	20241209	8590	-17.00	20240508	6670	6.90	20241209	1.64	N	091700	500	294 억	7917194	N	N	8	N	N
109	20241211	130713	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7050	110	2	1.59	1236646830	174989	48.62	6880	7140	6880	9020	4860	6940	7067.00	13.44	0	16355	7080	7010	6910	6840	6740	6960	6790	295	2080	500	5410	10	1	58918214	4154	14.42	0.80	12	0.30	489.00	8861.00	8590	20240508	-17.93	6670	20241209	5.70	8590	-17.93	20240508	6670	5.70	20241209	8590	-17.93	20240508	6670	5.70	20241209	1.64	N	091700	500	294 억	7917194	N	N	8	N	N
110	20241211	120714	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7080	140	2	2.02	1105155450	156379	43.45	6880	7140	6880	9020	4860	6940	7067.16	13.44	0	16358	7080	7010	6910	6840	6740	6960	6790	295	2080	500	5410	10	1	58918214	4171	14.48	0.80	12	0.27	489.00	8861.00	8590	20240508	-17.58	6670	20241209	6.15	8590	-17.58	20240508	6670	6.15	20241209	8590	-17.58	20240508	6670	6.15	20241209	1.64	N	091700	500	294 억	7917194	N	N	8	N	N
111	20241211	110711	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7100	160	2	2.31	965930440	136679	37.98	6880	7140	6880	9020	4860	6940	7067.15	13.44	0	13123	7080	7010	6910	6840	6740	6960	6790	295	2080	500	5410	10	1	58918214	4183	14.52	0.80	12	0.23	489.00	8861.00	8590	20240508	-17.35	6670	20241209	6.45	8590	-17.35	20240508	6670	6.45	20241209	8590	-17.35	20240508	6670	6.45	20241209	1.64	N	091700	500	294 억	7917194	N	N	8	N	N
112	20241211	100713	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7070	130	2	1.87	454848490	64664	17.97	6880	7090	6880	9020	4860	6940	7034.03	13.44	0	413	7080	7010	6910	6840	6740	6960	6790	295	2080	500	5410	10	1	58918214	4166	14.46	0.80	12	0.11	489.00	8861.00	8590	20240508	-17.69	6670	20241209	6.00	8590	-17.69	20240508	6670	6.00	20241209	8590	-17.69	20240508	6670	6.00	20241209	1.64	N	091700	500	294 억	7917194	N	N	8	N	N
113	20241211	090716	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6950	10	2	0.14	24520960	3549	0.99	6880	6950	6880	9020	4860	6940	6909.26	13.44	0	-2078	7080	7010	6910	6840	6740	6960	6790	295	2080	500	5410	10	1	58918214	4095	14.21	0.78	12	0.01	489.00	8861.00	8590	20240508	-19.09	6670	20241209	4.20	8590	-19.09	20240508	6670	4.20	20241209	8590	-19.09	20240508	6670	4.20	20241209	1.64	N	091700	500	294 억	7917194	N	N	8	N	N
114	20241210	160707	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6940	140	2	2.06	2483091080	358714	84.27	6980	6980	6810	8840	4760	6800	6922.31	13.52	0	-37015	7046	6922	6796	6672	6546	6860	6610	295	2040	500	5300	10	1	58918214	4089	14.19	0.78	12	0.61	489.00	8861.00	8590	20240508	-19.21	6670	20241209	4.05	8590	-19.21	20240508	6670	4.05	20241209	8590	-19.21	20240508	6670	4.05	20241209	1.68	N	091700	500	294 억	7966735	N	N	8	N	N
115	20241210	150707	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6910	110	2	1.62	2292849690	331271	77.83	6980	6980	6810	8840	4760	6800	6921.81	13.52	0	-28360	7046	6922	6796	6672	6546	6860	6610	295	2040	500	5300	10	1	58918214	4071	14.13	0.78	12	0.56	489.00	8861.00	8590	20240508	-19.56	6670	20241209	3.60	8590	-19.56	20240508	6670	3.60	20241209	8590	-19.56	20240508	6670	3.60	20241209	1.68	N	091700	500	294 억	7966735	N	N	26	N	N
116	20241210	140708	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6930	130	2	1.91	2098930590	303206	71.23	6980	6980	6810	8840	4760	6800	6922.94	13.52	0	-29869	7046	6922	6796	6672	6546	6860	6610	295	2040	500	5300	10	1	58918214	4083	14.17	0.78	12	0.51	489.00	8861.00	8590	20240508	-19.32	6670	20241209	3.90	8590	-19.32	20240508	6670	3.90	20241209	8590	-19.32	20240508	6670	3.90	20241209	1.68	N	091700	500	294 억	7966735	N	N	26	N	N
117	20241210	130707	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6920	120	2	1.76	1939030660	280054	65.79	6980	6980	6810	8840	4760	6800	6924.31	13.52	0	-28612	7046	6922	6796	6672	6546	6860	6610	295	2040	500	5300	10	1	58918214	4077	14.15	0.78	12	0.48	489.00	8861.00	8590	20240508	-19.44	6670	20241209	3.75	8590	-19.44	20240508	6670	3.75	20241209	8590	-19.44	20240508	6670	3.75	20241209	1.68	N	091700	500	294 억	7966735	N	N	26	N	N
118	20241210	120707	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6920	120	2	1.76	1815586480	262192	61.60	6980	6980	6810	8840	4760	6800	6925.22	13.52	0	-22518	7046	6922	6796	6672	6546	6860	6610	295	2040	500	5300	10	1	58918214	4077	14.15	0.78	12	0.45	489.00	8861.00	8590	20240508	-19.44	6670	20241209	3.75	8590	-19.44	20240508	6670	3.75	20241209	8590	-19.44	20240508	6670	3.75	20241209	1.68	N	091700	500	294 억	7966735	N	N	26	N	N
119	20241210	110707	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6900	100	2	1.47	1640517950	236895	55.65	6980	6980	6810	8840	4760	6800	6925.72	13.52	0	-18489	7046	6922	6796	6672	6546	6860	6610	295	2040	500	5300	10	1	58918214	4065	14.11	0.78	12	0.40	489.00	8861.00	8590	20240508	-19.67	6670	20241209	3.45	8590	-19.67	20240508	6670	3.45	20241209	8590	-19.67	20240508	6670	3.45	20241209	1.68	N	091700	500	294 억	7966735	N	N	26	N	N
120	20241210	100707	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6950	150	2	2.21	1015220280	146695	34.46	6980	6980	6810	8840	4760	6800	6921.61	13.52	0	-2242	7046	6922	6796	6672	6546	6860	6610	295	2040	500	5300	10	1	58918214	4095	14.21	0.78	12	0.25	489.00	8861.00	8590	20240508	-19.09	6670	20241209	4.20	8590	-19.09	20240508	6670	4.20	20241209	8590	-19.09	20240508	6670	4.20	20241209	1.68	N	091700	500	294 억	7966735	N	N	26	N	N
121	20241210	090711	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6900	100	2	1.47	238134500	34510	8.11	6980	6980	6810	8840	4760	6800	6904.06	13.52	0	-10414	7046	6922	6796	6672	6546	6860	6610	295	2040	500	5300	10	1	58918214	4065	14.11	0.78	12	0.06	489.00	8861.00	8590	20240508	-19.67	6670	20241209	3.45	8590	-19.67	20240508	6670	3.45	20241209	8590	-19.67	20240508	6670	3.45	20241209	1.68	N	091700	500	294 억	7966735	N	N	26	N	N
122	20241209	160704	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	6800	-150	5	-2.16	2840820220	421905	165.13	6870	6920	6670	9030	4870	6950	6733.32	13.57	0	4590	7136	7042	6946	6852	6756	6995	6805	295	2080	500	5420	10	1	58918214	4006	13.91	0.77	12	0.72	489.00	8861.00	8590	20240508	-20.84	6670	20241209	1.95	8590	-20.84	20240508	6670	1.95	20241209	8590	-20.84	20240508	6670	1.95	20241209	1.68	N	091700	500	294 억	7995576	N	N	26	N	N
123	20241209	150705	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	6750	-200	5	-2.88	2455150930	364734	142.76	6870	6920	6670	9030	4870	6950	6731.35	13.57	0	3640	7136	7042	6946	6852	6756	6995	6805	295	2080	500	5420	10	1	58918214	3977	13.80	0.76	12	0.62	489.00	8861.00	8590	20240508	-21.42	6670	20241209	1.20	8590	-21.42	20240508	6670	1.20	20241209	8590	-21.42	20240508	6670	1.20	20241209	1.68	N	091700	500	294 억	7995576	N	N	15	N	N
124	20241209	140706	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	6700	-250	5	-3.60	2112665450	313655	122.76	6870	6920	6670	9030	4870	6950	6735.63	13.57	0	11725	7136	7042	6946	6852	6756	6995	6805	295	2080	500	5420	10	1	58918214	3948	13.70	0.76	12	0.53	489.00	8861.00	8590	20240508	-22.00	6670	20241209	0.45	8590	-22.00	20240508	6670	0.45	20241209	8590	-22.00	20240508	6670	0.45	20241209	1.68	N	091700	500	294 억	7995576	N	N	15	N	N
125	20241209	130708	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	6710	-240	5	-3.45	2015566370	299169	117.09	6870	6920	6670	9030	4870	6950	6737.22	13.57	0	9697	7136	7042	6946	6852	6756	6995	6805	295	2080	500	5420	10	1	58918214	3953	13.72	0.76	12	0.51	489.00	8861.00	8590	20240508	-21.89	6670	20241209	0.60	8590	-21.89	20240508	6670	0.60	20241209	8590	-21.89	20240508	6670	0.60	20241209	1.68	N	091700	500	294 억	7995576	N	N	15	N	N
126	20241209	120704	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	6720	-230	5	-3.31	1858444360	275774	107.94	6870	6920	6670	9030	4870	6950	6739.01	13.57	0	1692	7136	7042	6946	6852	6756	6995	6805	295	2080	500	5420	10	1	58918214	3959	13.74	0.76	12	0.47	489.00	8861.00	8590	20240508	-21.77	6670	20241209	0.75	8590	-21.77	20240508	6670	0.75	20241209	8590	-21.77	20240508	6670	0.75	20241209	1.68	N	091700	500	294 억	7995576	N	N	15	N	N
127	20241209	110706	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	6700	-250	5	-3.60	1653541390	245227	95.98	6870	6920	6670	9030	4870	6950	6742.90	13.57	0	-1154	7136	7042	6946	6852	6756	6995	6805	295	2080	500	5420	10	1	58918214	3948	13.70	0.76	12	0.42	489.00	8861.00	8590	20240508	-22.00	6670	20241209	0.45	8590	-22.00	20240508	6670	0.45	20241209	8590	-22.00	20240508	6670	0.45	20241209	1.68	N	091700	500	294 억	7995576	N	N	15	N	N
128	20241209	100704	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	6740	-210	5	-3.02	1408710630	208718	81.69	6870	6920	6670	9030	4870	6950	6749.35	13.57	0	20222	7136	7042	6946	6852	6756	6995	6805	295	2080	500	5420	10	1	58918214	3971	13.78	0.76	12	0.35	489.00	8861.00	8590	20240508	-21.54	6670	20241209	1.05	8590	-21.54	20240508	6670	1.05	20241209	8590	-21.54	20240508	6670	1.05	20241209	1.68	N	091700	500	294 억	7995576	N	N	15	N	N
129	20241209	090701	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6820	-130	5	-1.87	163889440	23921	9.36	6870	6920	6800	9030	4870	6950	6851.28	13.57	0	-2513	7136	7042	6946	6852	6756	6995	6805	295	2080	500	5420	10	1	58918214	4018	13.95	0.77	12	0.04	489.00	8861.00	8590	20240508	-20.61	6700	20241114	1.79	8590	-20.61	20240508	6700	1.79	20241114	8590	-20.61	20240508	6700	1.79	20241114	1.68	N	091700	500	294 억	7995576	N	N	15	N	N
130	20241206	160659	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6950	-80	5	-1.14	1761103050	255238	82.39	7040	7040	6850	9130	4930	7030	6899.67	13.59	0	29210	7223	7126	6963	6866	6703	7175	6915	295	2100	500	5480	10	1	58918214	4095	14.21	0.78	12	0.43	489.00	8861.00	8620	20231129	-19.37	6700	20241114	3.73	8590	-19.09	20240508	6700	3.73	20241114	8590	-19.09	20240508	6700	3.73	20241114	1.74	N	091700	500	294 억	8004845	N	N	15	N	N
131	20241206	150702	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6970	-60	5	-0.85	1605328570	232825	75.16	7040	7040	6850	9130	4930	7030	6895.00	13.59	0	34842	7223	7126	6963	6866	6703	7175	6915	295	2100	500	5480	10	1	58918214	4107	14.25	0.79	12	0.40	489.00	8861.00	8620	20231129	-19.14	6700	20241114	4.03	8590	-18.86	20240508	6700	4.03	20241114	8590	-18.86	20240508	6700	4.03	20241114	1.74	N	091700	500	294 억	8004845	N	N	9	N	N
132	20241206	140700	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6880	-150	5	-2.13	1362149970	197671	63.81	7040	7040	6850	9130	4930	7030	6891.00	13.59	0	16933	7223	7126	6963	6866	6703	7175	6915	295	2100	500	5480	10	1	58918214	4054	14.07	0.78	12	0.34	489.00	8861.00	8620	20231129	-20.19	6700	20241114	2.69	8590	-19.91	20240508	6700	2.69	20241114	8590	-19.91	20240508	6700	2.69	20241114	1.74	N	091700	500	294 억	8004845	N	N	9	N	N
133	20241206	130701	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6870	-160	5	-2.28	1120933770	162576	52.48	7040	7040	6850	9130	4930	7030	6894.83	13.59	0	24484	7223	7126	6963	6866	6703	7175	6915	295	2100	500	5480	10	1	58918214	4048	14.05	0.78	12	0.28	489.00	8861.00	8620	20231129	-20.30	6700	20241114	2.54	8590	-20.02	20240508	6700	2.54	20241114	8590	-20.02	20240508	6700	2.54	20241114	1.74	N	091700	500	294 억	8004845	N	N	9	N	N
134	20241206	120657	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6910	-120	5	-1.71	1031192460	149558	48.28	7040	7040	6850	9130	4930	7030	6894.93	13.59	0	29256	7223	7126	6963	6866	6703	7175	6915	295	2100	500	5480	10	1	58918214	4071	14.13	0.78	12	0.25	489.00	8861.00	8620	20231129	-19.84	6700	20241114	3.13	8590	-19.56	20240508	6700	3.13	20241114	8590	-19.56	20240508	6700	3.13	20241114	1.74	N	091700	500	294 억	8004845	N	N	9	N	N
135	20241206	110658	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6890	-140	5	-1.99	797053090	115530	37.29	7040	7040	6850	9130	4930	7030	6899.10	13.59	0	19287	7223	7126	6963	6866	6703	7175	6915	295	2100	500	5480	10	1	58918214	4059	14.09	0.78	12	0.20	489.00	8861.00	8620	20231129	-20.07	6700	20241114	2.84	8590	-19.79	20240508	6700	2.84	20241114	8590	-19.79	20240508	6700	2.84	20241114	1.74	N	091700	500	294 억	8004845	N	N	9	N	N
136	20241206	100655	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6940	-90	5	-1.28	195500810	28145	9.09	7040	7040	6910	9130	4930	7030	6946.20	13.59	0	-5788	7223	7126	6963	6866	6703	7175	6915	295	2100	500	5480	10	1	58918214	4089	14.19	0.78	12	0.05	489.00	8861.00	8620	20231129	-19.49	6700	20241114	3.58	8590	-19.21	20240508	6700	3.58	20241114	8590	-19.21	20240508	6700	3.58	20241114	1.74	N	091700	500	294 억	8004845	N	N	9	N	N
137	20241206	090700	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7020	-10	5	-0.14	23088730	3285	1.06	7040	7040	7000	9130	4930	7030	7028.53	13.59	0	1254	7223	7126	6963	6866	6703	7175	6915	295	2100	500	5480	10	1	58918214	4136	14.36	0.79	12	0.01	489.00	8861.00	8620	20231129	-18.56	6700	20241114	4.78	8590	-18.28	20240508	6700	4.78	20241114	8590	-18.28	20240508	6700	4.78	20241114	1.74	N	091700	500	294 억	8004845	N	N	9	N	N
138	20241205	160648	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7030	-30	5	-0.42	2143369370	309232	144.09	7010	7060	6800	9170	4950	7060	6931.27	13.64	0	-42256	7233	7146	7023	6936	6813	7190	6980	295	2110	500	5500	10	1	58918214	4142	14.38	0.79	12	0.52	489.00	8861.00	8670	20231128	-18.92	6700	20241114	4.93	8590	-18.16	20240508	6700	4.93	20241114	8590	-18.16	20240508	6700	4.93	20241114	1.73	N	091700	500	294 억	8039091	N	N	9	N	N
139	20241205	150652	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6950	-110	5	-1.56	1974871980	285204	132.90	7010	7060	6800	9170	4950	7060	6924.42	13.64	0	-34694	7233	7146	7023	6936	6813	7190	6980	295	2110	500	5500	10	1	58918214	4095	14.21	0.78	12	0.48	489.00	8861.00	8670	20231128	-19.84	6700	20241114	3.73	8590	-19.09	20240508	6700	3.73	20241114	8590	-19.09	20240508	6700	3.73	20241114	1.73	N	091700	500	294 억	8039091	N	N	1	N	N
140	20241205	140642	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6970	-90	5	-1.27	1860349990	268748	125.23	7010	7060	6800	9170	4950	7060	6922.28	13.64	0	-28123	7233	7146	7023	6936	6813	7190	6980	295	2110	500	5500	10	1	58918214	4107	14.25	0.79	12	0.46	489.00	8861.00	8670	20231128	-19.61	6700	20241114	4.03	8590	-18.86	20240508	6700	4.03	20241114	8590	-18.86	20240508	6700	4.03	20241114	1.73	N	091700	500	294 억	8039091	N	N	1	N	N
141	20241205	130649	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6940	-120	5	-1.70	1383609130	200208	93.29	7010	7060	6800	9170	4950	7060	6910.86	13.64	0	-30689	7233	7146	7023	6936	6813	7190	6980	295	2110	500	5500	10	1	58918214	4089	14.19	0.78	12	0.34	489.00	8861.00	8670	20231128	-19.95	6700	20241114	3.58	8590	-19.21	20240508	6700	3.58	20241114	8590	-19.21	20240508	6700	3.58	20241114	1.73	N	091700	500	294 억	8039091	N	N	1	N	N
142	20241205	120649	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6940	-120	5	-1.70	1327165990	192071	89.50	7010	7060	6800	9170	4950	7060	6909.77	13.64	0	-26864	7233	7146	7023	6936	6813	7190	6980	295	2110	500	5500	10	1	58918214	4089	14.19	0.78	12	0.33	489.00	8861.00	8670	20231128	-19.95	6700	20241114	3.58	8590	-19.21	20240508	6700	3.58	20241114	8590	-19.21	20240508	6700	3.58	20241114	1.73	N	091700	500	294 억	8039091	N	N	1	N	N
143	20241205	110649	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6920	-140	5	-1.98	1234368440	178692	83.26	7010	7060	6800	9170	4950	7060	6907.80	13.64	0	-23105	7233	7146	7023	6936	6813	7190	6980	295	2110	500	5500	10	1	58918214	4077	14.15	0.78	12	0.30	489.00	8861.00	8670	20231128	-20.18	6700	20241114	3.28	8590	-19.44	20240508	6700	3.28	20241114	8590	-19.44	20240508	6700	3.28	20241114	1.73	N	091700	500	294 억	8039091	N	N	1	N	N
144	20241205	100645	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6940	-120	5	-1.70	532562870	76562	35.68	7010	7060	6910	9170	4950	7060	6955.97	13.64	0	-22698	7233	7146	7023	6936	6813	7190	6980	295	2110	500	5500	10	1	58918214	4089	14.19	0.78	12	0.13	489.00	8861.00	8670	20231128	-19.95	6700	20241114	3.58	8590	-19.21	20240508	6700	3.58	20241114	8590	-19.21	20240508	6700	3.58	20241114	1.73	N	091700	500	294 억	8039091	N	N	1	N	N
145	20241205	090650	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6970	-90	5	-1.27	75712350	10809	5.04	7010	7060	6960	9170	4950	7060	7004.57	13.64	0	-8355	7233	7146	7023	6936	6813	7190	6980	295	2110	500	5500	10	1	58918214	4107	14.25	0.79	12	0.02	489.00	8861.00	8670	20231128	-19.61	6700	20241114	4.03	8590	-18.86	20240508	6700	4.03	20241114	8590	-18.86	20240508	6700	4.03	20241114	1.73	N	091700	500	294 억	8039091	N	N	1	N	N
146	20241204	160637	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7060	-50	5	-0.70	1503127880	214507	153.52	6960	7110	6900	9240	4980	7110	7007.35	13.59	0	26234	7223	7166	7113	7056	7003	7140	7030	295	2130	500	5540	10	1	58918214	4160	14.44	0.80	12	0.36	489.00	8861.00	8670	20231128	-18.57	6700	20241114	5.37	8590	-17.81	20240508	6700	5.37	20241114	8590	-17.81	20240508	6700	5.37	20241114	1.69	N	091700	500	294 억	8004743	N	N	1	N	N
147	20241204	150639	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7040	-70	5	-0.98	1395168230	199185	142.55	6960	7110	6900	9240	4980	7110	7004.38	13.59	0	29324	7223	7166	7113	7056	7003	7140	7030	295	2130	500	5540	10	1	58918214	4148	14.40	0.79	12	0.34	489.00	8861.00	8670	20231128	-18.80	6700	20241114	5.07	8590	-18.04	20240508	6700	5.07	20241114	8590	-18.04	20240508	6700	5.07	20241114	1.69	N	091700	500	294 억	8004743	N	N	2038	N	N
148	20241204	140638	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7040	-70	5	-0.98	1263397250	180362	129.08	6960	7110	6900	9240	4980	7110	7004.79	13.59	0	28860	7223	7166	7113	7056	7003	7140	7030	295	2130	500	5540	10	1	58918214	4148	14.40	0.79	12	0.31	489.00	8861.00	8670	20231128	-18.80	6700	20241114	5.07	8590	-18.04	20240508	6700	5.07	20241114	8590	-18.04	20240508	6700	5.07	20241114	1.69	N	091700	500	294 억	8004743	N	N	2038	N	N
149	20241204	130635	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7040	-70	5	-0.98	1186280360	169388	121.23	6960	7110	6900	9240	4980	7110	7003.33	13.59	0	28672	7223	7166	7113	7056	7003	7140	7030	295	2130	500	5540	10	1	58918214	4148	14.40	0.79	12	0.29	489.00	8861.00	8670	20231128	-18.80	6700	20241114	5.07	8590	-18.04	20240508	6700	5.07	20241114	8590	-18.04	20240508	6700	5.07	20241114	1.69	N	091700	500	294 억	8004743	N	N	2038	N	N
150	20241204	120633	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7040	-70	5	-0.98	983740500	140573	100.61	6960	7110	6900	9240	4980	7110	6998.08	13.59	0	25130	7223	7166	7113	7056	7003	7140	7030	295	2130	500	5540	10	1	58918214	4148	14.40	0.79	12	0.24	489.00	8861.00	8670	20231128	-18.80	6700	20241114	5.07	8590	-18.04	20240508	6700	5.07	20241114	8590	-18.04	20240508	6700	5.07	20241114	1.69	N	091700	500	294 억	8004743	N	N	2038	N	N
151	20241204	110625	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7030	-80	5	-1.13	914068540	130640	93.50	6960	7110	6900	9240	4980	7110	6996.85	13.59	0	25110	7223	7166	7113	7056	7003	7140	7030	295	2130	500	5540	10	1	58918214	4142	14.38	0.79	12	0.22	489.00	8861.00	8670	20231128	-18.92	6700	20241114	4.93	8590	-18.16	20240508	6700	4.93	20241114	8590	-18.16	20240508	6700	4.93	20241114	1.69	N	091700	500	294 억	8004743	N	N	2038	N	N
152	20241204	100628	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7080	-30	5	-0.42	812435540	116163	83.14	6960	7110	6900	9240	4980	7110	6993.93	13.59	0	24303	7223	7166	7113	7056	7003	7140	7030	295	2130	500	5540	10	1	58918214	4171	14.48	0.80	12	0.20	489.00	8861.00	8670	20231128	-18.34	6700	20241114	5.67	8590	-17.58	20240508	6700	5.67	20241114	8590	-17.58	20240508	6700	5.67	20241114	1.69	N	091700	500	294 억	8004743	N	N	2038	N	N
153	20241204	090638	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7050	-60	5	-0.84	371683200	53419	38.23	6960	7050	6900	9240	4980	7110	6957.88	13.59	0	10563	7223	7166	7113	7056	7003	7140	7030	295	2130	500	5540	10	1	58918214	4154	14.42	0.80	12	0.09	489.00	8861.00	8670	20231128	-18.69	6700	20241114	5.22	8590	-17.93	20240508	6700	5.22	20241114	8590	-17.93	20240508	6700	5.22	20241114	1.69	N	091700	500	294 억	8004743	N	N	2038	N	N
154	20241203	160702	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7110	-60	5	-0.84	991979500	139585	128.19	7160	7170	7060	9320	5020	7170	7106.63	13.65	0	-52806	7336	7252	7176	7092	7016	7215	7055	295	2150	500	5590	10	1	58918214	4189	14.54	0.80	12	0.24	489.00	8861.00	8670	20231128	-17.99	6700	20241114	6.12	8590	-17.23	20240508	6700	6.12	20241114	8590	-17.23	20240508	6700	6.12	20241114	1.64	N	091700	500	294 억	8042737	N	N	2020	N	N
155	20241203	150730	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7080	-90	5	-1.26	755767820	106268	97.59	7160	7170	7070	9320	5020	7170	7111.90	13.65	0	-33008	7336	7252	7176	7092	7016	7215	7055	295	2150	500	5590	10	1	58918214	4171	14.48	0.80	12	0.18	489.00	8861.00	8670	20231128	-18.34	6700	20241114	5.67	8590	-17.58	20240508	6700	5.67	20241114	8590	-17.58	20240508	6700	5.67	20241114	1.64	N	091700	500	294 억	8042737	N	N	1	N	N
156	20241203	140718	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7130	-40	5	-0.56	472813890	66405	60.98	7160	7170	7080	9320	5020	7170	7120.15	13.65	0	-19031	7336	7252	7176	7092	7016	7215	7055	295	2150	500	5590	10	1	58918214	4201	14.58	0.80	12	0.11	489.00	8861.00	8670	20231128	-17.76	6700	20241114	6.42	8590	-17.00	20240508	6700	6.42	20241114	8590	-17.00	20240508	6700	6.42	20241114	1.64	N	091700	500	294 억	8042737	N	N	1	N	N
157	20241203	130717	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7130	-40	5	-0.56	431702370	60636	55.69	7160	7170	7080	9320	5020	7170	7119.57	13.65	0	-16354	7336	7252	7176	7092	7016	7215	7055	295	2150	500	5590	10	1	58918214	4201	14.58	0.80	12	0.10	489.00	8861.00	8670	20231128	-17.76	6700	20241114	6.42	8590	-17.00	20240508	6700	6.42	20241114	8590	-17.00	20240508	6700	6.42	20241114	1.64	N	091700	500	294 억	8042737	N	N	1	N	N
158	20241203	120727	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7120	-50	5	-0.70	405352320	56939	52.29	7160	7170	7080	9320	5020	7170	7119.06	13.65	0	-15486	7336	7252	7176	7092	7016	7215	7055	295	2150	500	5590	10	1	58918214	4195	14.56	0.80	12	0.10	489.00	8861.00	8670	20231128	-17.88	6700	20241114	6.27	8590	-17.11	20240508	6700	6.27	20241114	8590	-17.11	20240508	6700	6.27	20241114	1.64	N	091700	500	294 억	8042737	N	N	1	N	N
159	20241203	110711	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7120	-50	5	-0.70	361827050	50826	46.68	7160	7170	7080	9320	5020	7170	7118.94	13.65	0	-14997	7336	7252	7176	7092	7016	7215	7055	295	2150	500	5590	10	1	58918214	4195	14.56	0.80	12	0.09	489.00	8861.00	8670	20231128	-17.88	6700	20241114	6.27	8590	-17.11	20240508	6700	6.27	20241114	8590	-17.11	20240508	6700	6.27	20241114	1.64	N	091700	500	294 억	8042737	N	N	1	N	N
160	20241203	100700	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7130	-40	5	-0.56	163866510	22992	21.12	7160	7170	7100	9320	5020	7170	7127.11	13.65	0	-10323	7336	7252	7176	7092	7016	7215	7055	295	2150	500	5590	10	1	58918214	4201	14.58	0.80	12	0.04	489.00	8861.00	8670	20231128	-17.76	6700	20241114	6.42	8590	-17.00	20240508	6700	6.42	20241114	8590	-17.00	20240508	6700	6.42	20241114	1.64	N	091700	500	294 억	8042737	N	N	1	N	N
161	20241203	090655	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7170	0	3	0.00	15483100	2165	1.99	7160	7170	7130	9320	5020	7170	7151.55	13.65	0	-108	7336	7252	7176	7092	7016	7215	7055	295	2150	500	5590	10	1	58918214	4224	14.66	0.81	12	0.00	489.00	8861.00	8670	20231128	-17.30	6700	20241114	7.01	8590	-16.53	20240508	6700	7.01	20241114	8590	-16.53	20240508	6700	7.01	20241114	1.64	N	091700	500	294 억	8042737	N	N	1	N	N
162	20241202	160643	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7170	-50	5	-0.69	777046850	108849	91.50	7260	7260	7100	9380	5060	7220	7138.68	13.69	0	-19733	7360	7290	7180	7110	7000	7235	7055	295	2160	500	5630	10	1	58918214	4224	14.66	0.81	12	0.18	489.00	8861.00	8670	20231128	-17.30	6700	20241114	7.01	8590	-16.53	20240508	6700	7.01	20241114	8590	-16.53	20240508	6700	7.01	20241114	1.65	N	091700	500	294 억	8064697	N	N	1	N	N
163	20241202	150737	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7140	-80	5	-1.11	688344780	96470	81.09	7260	7260	7100	9380	5060	7220	7135.26	13.69	0	-18128	7360	7290	7180	7110	7000	7235	7055	295	2160	500	5630	10	1	58918214	4207	14.60	0.81	12	0.16	489.00	8861.00	8670	20231128	-17.65	6700	20241114	6.57	8590	-16.88	20240508	6700	6.57	20241114	8590	-16.88	20240508	6700	6.57	20241114	1.65	N	091700	500	294 억	8064697	N	N	29	N	N
164	20241202	140707	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7170	-50	5	-0.69	589792150	82715	69.53	7260	7260	7100	9380	5060	7220	7130.34	13.69	0	-19310	7360	7290	7180	7110	7000	7235	7055	295	2160	500	5630	10	1	58918214	4224	14.66	0.81	12	0.14	489.00	8861.00	8670	20231128	-17.30	6700	20241114	7.01	8590	-16.53	20240508	6700	7.01	20241114	8590	-16.53	20240508	6700	7.01	20241114	1.65	N	091700	500	294 억	8064697	N	N	29	N	N
165	20241202	130700	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7140	-80	5	-1.11	544798100	76423	64.24	7260	7260	7100	9380	5060	7220	7128.64	13.69	0	-22515	7360	7290	7180	7110	7000	7235	7055	295	2160	500	5630	10	1	58918214	4207	14.60	0.81	12	0.13	489.00	8861.00	8670	20231128	-17.65	6700	20241114	6.57	8590	-16.88	20240508	6700	6.57	20241114	8590	-16.88	20240508	6700	6.57	20241114	1.65	N	091700	500	294 억	8064697	N	N	29	N	N
166	20241202	120715	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7140	-80	5	-1.11	353351460	49523	41.63	7260	7260	7100	9380	5060	7220	7134.98	13.69	0	-15590	7360	7290	7180	7110	7000	7235	7055	295	2160	500	5630	10	1	58918214	4207	14.60	0.81	12	0.08	489.00	8861.00	8670	20231128	-17.65	6700	20241114	6.57	8590	-16.88	20240508	6700	6.57	20241114	8590	-16.88	20240508	6700	6.57	20241114	1.65	N	091700	500	294 억	8064697	N	N	29	N	N
167	20241202	110636	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7140	-80	5	-1.11	219643830	30749	25.85	7260	7260	7110	9380	5060	7220	7142.95	13.69	0	-5930	7360	7290	7180	7110	7000	7235	7055	295	2160	500	5630	10	1	58918214	4207	14.60	0.81	12	0.05	489.00	8861.00	8670	20231128	-17.65	6700	20241114	6.57	8590	-16.88	20240508	6700	6.57	20241114	8590	-16.88	20240508	6700	6.57	20241114	1.65	N	091700	500	294 억	8064697	N	N	29	N	N
168	20241202	100638	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7130	-90	5	-1.25	160439760	22447	18.87	7260	7260	7110	9380	5060	7220	7147.27	13.69	0	-7120	7360	7290	7180	7110	7000	7235	7055	295	2160	500	5630	10	1	58918214	4201	14.58	0.80	12	0.04	489.00	8861.00	8670	20231128	-17.76	6700	20241114	6.42	8590	-17.00	20240508	6700	6.42	20241114	8590	-17.00	20240508	6700	6.42	20241114	1.65	N	091700	500	294 억	8064697	N	N	29	N	N
169	20241202	090637	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7190	-30	5	-0.42	20595440	2846	2.39	7260	7260	7170	9380	5060	7220	7237.05	13.69	0	-76	7360	7290	7180	7110	7000	7235	7055	295	2160	500	5630	10	1	58918214	4236	14.70	0.81	12	0.00	489.00	8861.00	8670	20231128	-17.07	6700	20241114	7.31	8590	-16.30	20240508	6700	7.31	20241114	8590	-16.30	20240508	6700	7.31	20241114	1.65	N	091700	500	294 억	8064697	N	N	29	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History