KissMeData/218410/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	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	161034	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13100	-140	5	-1.06	992535470	75139	60.63	13110	13490	13060	17210	9270	13240	13209.63	7.52	12534	8919	13893	13566	13403	13076	12913	13485	12995	134	3970	500	9530	10	1	26484442	3469	20.09	1.15	12	0.28	652.00	11423.00	19800	20240117	-33.84	10630	20240806	23.24	19800	-33.84	20240117	10630	23.24	20240806	19800	-33.84	20240117	10630	23.24	20240806	2.13	N	218410	500	133 억	1991928	N	N	1686	N	N
3	20241231	151018	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13100	-140	5	-1.06	992535470	75139	60.63	13110	13490	13060	17210	9270	13240	13209.63	7.52	12534	8919	13893	13566	13403	13076	12913	13485	12995	134	3970	500	9530	10	1	26484442	3469	20.09	1.15	12	0.28	652.00	11423.00	19800	20240117	-33.84	10630	20240806	23.24	19800	-33.84	20240117	10630	23.24	20240806	19800	-33.84	20240117	10630	23.24	20240806	2.13	N	218410	500	133 억	1991928	N	N	1686	N	N
4	20241231	141033	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13100	-140	5	-1.06	992535470	75139	60.63	13110	13490	13060	17210	9270	13240	13209.63	7.52	12534	8919	13893	13566	13403	13076	12913	13485	12995	134	3970	500	9530	10	1	26484442	3469	20.09	1.15	12	0.28	652.00	11423.00	19800	20240117	-33.84	10630	20240806	23.24	19800	-33.84	20240117	10630	23.24	20240806	19800	-33.84	20240117	10630	23.24	20240806	2.13	N	218410	500	133 억	1991928	N	N	1686	N	N
5	20241231	131034	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13100	-140	5	-1.06	992535470	75139	60.63	13110	13490	13060	17210	9270	13240	13209.63	7.52	12534	8919	13893	13566	13403	13076	12913	13485	12995	134	3970	500	9530	10	1	26484442	3469	20.09	1.15	12	0.28	652.00	11423.00	19800	20240117	-33.84	10630	20240806	23.24	19800	-33.84	20240117	10630	23.24	20240806	19800	-33.84	20240117	10630	23.24	20240806	2.13	N	218410	500	133 억	1991928	N	N	1686	N	N
6	20241231	121033	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13100	-140	5	-1.06	992535470	75139	60.63	13110	13490	13060	17210	9270	13240	13209.63	7.52	12534	8919	13893	13566	13403	13076	12913	13485	12995	134	3970	500	9530	10	1	26484442	3469	20.09	1.15	12	0.28	652.00	11423.00	19800	20240117	-33.84	10630	20240806	23.24	19800	-33.84	20240117	10630	23.24	20240806	19800	-33.84	20240117	10630	23.24	20240806	2.13	N	218410	500	133 억	1991928	N	N	1686	N	N
7	20241231	111032	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13100	-140	5	-1.06	992535470	75139	60.63	13110	13490	13060	17210	9270	13240	13209.63	7.52	12534	8919	13893	13566	13403	13076	12913	13485	12995	134	3970	500	9530	10	1	26484442	3469	20.09	1.15	12	0.28	652.00	11423.00	19800	20240117	-33.84	10630	20240806	23.24	19800	-33.84	20240117	10630	23.24	20240806	19800	-33.84	20240117	10630	23.24	20240806	2.13	N	218410	500	133 억	1991928	N	N	1686	N	N
8	20241231	101026	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13100	-140	5	-1.06	992535470	75139	60.63	13110	13490	13060	17210	9270	13240	13209.63	7.52	12534	8919	13893	13566	13403	13076	12913	13485	12995	134	3970	500	9530	10	1	26484442	3469	20.09	1.15	12	0.28	652.00	11423.00	19800	20240117	-33.84	10630	20240806	23.24	19800	-33.84	20240117	10630	23.24	20240806	19800	-33.84	20240117	10630	23.24	20240806	2.13	N	218410	500	133 억	1991928	N	N	1686	N	N
9	20241231	091030	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13100	-140	5	-1.06	992535470	75139	60.63	13110	13490	13060	17210	9270	13240	13209.63	7.52	12534	8919	13893	13566	13403	13076	12913	13485	12995	134	3970	500	9530	10	1	26484442	3469	20.09	1.15	12	0.28	652.00	11423.00	19800	20240117	-33.84	10630	20240806	23.24	19800	-33.84	20240117	10630	23.24	20240806	19800	-33.84	20240117	10630	23.24	20240806	2.13	N	218410	500	133 억	1991928	N	N	1686	N	N
10	20241230	161028	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13100	-140	5	-1.06	991067810	75027	60.54	13110	13490	13060	17210	9270	13240	13209.63	7.47	0	8919	13893	13566	13403	13076	12913	13485	12995	134	3970	500	9530	10	1	26484442	3469	20.09	1.15	12	0.28	652.00	11423.00	19800	20240117	-33.84	10630	20240806	23.24	19800	-33.84	20240117	10630	23.24	20240806	19800	-33.84	20240117	10630	23.24	20240806	2.13	N	218410	500	133 억	1979394	N	N	1686	N	N
11	20241230	151030	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13170	-70	5	-0.53	892847010	67538	54.50	13110	13490	13060	17210	9270	13240	13219.92	7.47	0	7001	13893	13566	13403	13076	12913	13485	12995	134	3970	500	9530	10	1	26484442	3488	20.20	1.15	12	0.26	652.00	11423.00	19800	20240117	-33.48	10630	20240806	23.89	19800	-33.48	20240117	10630	23.89	20240806	19800	-33.48	20240117	10630	23.89	20240806	2.13	N	218410	500	133 억	1979394	N	N	2387	N	N
12	20241230	141031	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13210	-30	5	-0.23	645853940	48744	39.33	13110	13490	13060	17210	9270	13240	13249.92	7.47	0	4325	13893	13566	13403	13076	12913	13485	12995	134	3970	500	9530	10	1	26484442	3499	20.26	1.16	12	0.18	652.00	11423.00	19800	20240117	-33.28	10630	20240806	24.27	19800	-33.28	20240117	10630	24.27	20240806	19800	-33.28	20240117	10630	24.27	20240806	2.13	N	218410	500	133 억	1979394	N	N	2387	N	N
13	20241230	131032	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13300	60	2	0.45	557563840	42078	33.95	13110	13490	13060	17210	9270	13240	13250.72	7.47	0	2510	13893	13566	13403	13076	12913	13485	12995	134	3970	500	9530	10	1	26484442	3522	20.40	1.16	12	0.16	652.00	11423.00	19800	20240117	-32.83	10630	20240806	25.12	19800	-32.83	20240117	10630	25.12	20240806	19800	-32.83	20240117	10630	25.12	20240806	2.13	N	218410	500	133 억	1979394	N	N	2387	N	N
14	20241230	121026	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13260	20	2	0.15	491060730	37058	29.90	13110	13490	13060	17210	9270	13240	13251.14	7.47	0	827	13893	13566	13403	13076	12913	13485	12995	134	3970	500	9530	10	1	26484442	3512	20.34	1.16	12	0.14	652.00	11423.00	19800	20240117	-33.03	10630	20240806	24.74	19800	-33.03	20240117	10630	24.74	20240806	19800	-33.03	20240117	10630	24.74	20240806	2.13	N	218410	500	133 억	1979394	N	N	2387	N	N
15	20241230	111030	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13200	-40	5	-0.30	386857130	29176	23.54	13110	13490	13060	17210	9270	13240	13259.43	7.47	0	-1481	13893	13566	13403	13076	12913	13485	12995	134	3970	500	9530	10	1	26484442	3496	20.25	1.16	12	0.11	652.00	11423.00	19800	20240117	-33.33	10630	20240806	24.18	19800	-33.33	20240117	10630	24.18	20240806	19800	-33.33	20240117	10630	24.18	20240806	2.13	N	218410	500	133 억	1979394	N	N	2387	N	N
16	20241230	101029	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13250	10	2	0.08	273663190	20613	16.63	13110	13490	13060	17210	9270	13240	13276.25	7.47	0	-2270	13893	13566	13403	13076	12913	13485	12995	134	3970	500	9530	10	1	26484442	3509	20.32	1.16	12	0.08	652.00	11423.00	19800	20240117	-33.08	10630	20240806	24.65	19800	-33.08	20240117	10630	24.65	20240806	19800	-33.08	20240117	10630	24.65	20240806	2.13	N	218410	500	133 억	1979394	N	N	2387	N	N
17	20241230	091031	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13380	140	2	1.06	110462670	8339	6.73	13110	13490	13060	17210	9270	13240	13246.51	7.47	0	144	13893	13566	13403	13076	12913	13485	12995	134	3970	500	9530	10	1	26484442	3544	20.52	1.17	12	0.03	652.00	11423.00	19800	20240117	-32.42	10630	20240806	25.87	19800	-32.42	20240117	10630	25.87	20240806	19800	-32.42	20240117	10630	25.87	20240806	2.13	N	218410	500	133 억	1979394	N	N	2387	N	N
18	20241227	161025	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13240	-260	5	-1.93	1649901330	122852	54.27	13730	13730	13240	17550	9450	13500	13429.95	7.51	0	-14436	13993	13746	13413	13166	12833	13870	13290	134	4050	500	9720	10	1	26484442	3507	20.31	1.16	12	0.46	652.00	11423.00	19800	20240117	-33.13	10630	20240806	24.55	19800	-33.13	20240117	10630	24.55	20240806	19800	-33.13	20240117	10630	24.55	20240806	2.11	N	218410	500	133 억	1987665	N	N	2387	N	N
19	20241227	151024	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13320	-180	5	-1.33	1569191320	116774	51.59	13730	13730	13250	17550	9450	13500	13437.76	7.51	0	-14694	13993	13746	13413	13166	12833	13870	13290	134	4050	500	9720	10	1	26484442	3528	20.43	1.17	12	0.44	652.00	11423.00	19800	20240117	-32.73	10630	20240806	25.31	19800	-32.73	20240117	10630	25.31	20240806	19800	-32.73	20240117	10630	25.31	20240806	2.11	N	218410	500	133 억	1987665	N	N	1748	N	N
20	20241227	141027	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13350	-150	5	-1.11	1445452370	107471	47.48	13730	13730	13270	17550	9450	13500	13449.62	7.51	0	-12390	13993	13746	13413	13166	12833	13870	13290	134	4050	500	9720	10	1	26484442	3536	20.48	1.17	12	0.41	652.00	11423.00	19800	20240117	-32.58	10630	20240806	25.59	19800	-32.58	20240117	10630	25.59	20240806	19800	-32.58	20240117	10630	25.59	20240806	2.11	N	218410	500	133 억	1987665	N	N	1748	N	N
21	20241227	131025	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13270	-230	5	-1.70	1322467960	98229	43.40	13730	13730	13270	17550	9450	13500	13463.05	7.51	0	-10671	13993	13746	13413	13166	12833	13870	13290	134	4050	500	9720	10	1	26484442	3514	20.35	1.16	12	0.37	652.00	11423.00	19800	20240117	-32.98	10630	20240806	24.84	19800	-32.98	20240117	10630	24.84	20240806	19800	-32.98	20240117	10630	24.84	20240806	2.11	N	218410	500	133 억	1987665	N	N	1748	N	N
22	20241227	121027	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13380	-120	5	-0.89	1143082620	84784	37.46	13730	13730	13300	17550	9450	13500	13482.26	7.51	0	-12800	13993	13746	13413	13166	12833	13870	13290	134	4050	500	9720	10	1	26484442	3544	20.52	1.17	12	0.32	652.00	11423.00	19800	20240117	-32.42	10630	20240806	25.87	19800	-32.42	20240117	10630	25.87	20240806	19800	-32.42	20240117	10630	25.87	20240806	2.11	N	218410	500	133 억	1987665	N	N	1748	N	N
23	20241227	111024	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13490	-10	5	-0.07	1004688400	74473	32.90	13730	13730	13300	17550	9450	13500	13490.62	7.51	0	-12440	13993	13746	13413	13166	12833	13870	13290	134	4050	500	9720	10	1	26484442	3573	20.69	1.18	12	0.28	652.00	11423.00	19800	20240117	-31.87	10630	20240806	26.90	19800	-31.87	20240117	10630	26.90	20240806	19800	-31.87	20240117	10630	26.90	20240806	2.11	N	218410	500	133 억	1987665	N	N	1748	N	N
24	20241227	101022	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13500	0	3	0.00	632834030	46831	20.69	13730	13730	13380	17550	9450	13500	13513.19	7.51	0	-4495	13993	13746	13413	13166	12833	13870	13290	134	4050	500	9720	10	1	26484442	3575	20.71	1.18	12	0.18	652.00	11423.00	19800	20240117	-31.82	10630	20240806	27.00	19800	-31.82	20240117	10630	27.00	20240806	19800	-31.82	20240117	10630	27.00	20240806	2.11	N	218410	500	133 억	1987665	N	N	1748	N	N
25	20241227	091027	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13540	40	2	0.30	284781650	21040	9.30	13730	13730	13380	17550	9450	13500	13535.54	7.51	0	-4877	13993	13746	13413	13166	12833	13870	13290	134	4050	500	9720	10	1	26484442	3586	20.77	1.19	12	0.08	652.00	11423.00	19800	20240117	-31.62	10630	20240806	27.38	19800	-31.62	20240117	10630	27.38	20240806	19800	-31.62	20240117	10630	27.38	20240806	2.11	N	218410	500	133 억	1987665	N	N	1748	N	N
26	20241226	161018	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13500	420	2	3.21	2998608140	223323	171.14	13170	13660	13080	17000	9160	13080	13427.22	7.45	0	12721	13840	13460	13120	12740	12400	13290	12570	134	3920	500	9410	10	1	26484442	3575	20.71	1.18	12	0.84	652.00	11423.00	19800	20240117	-31.82	10630	20240806	27.00	19800	-31.82	20240117	10630	27.00	20240806	19800	-31.82	20240117	10630	27.00	20240806	2.04	N	218410	500	133 억	1973876	N	N	1748	N	N
27	20241226	151017	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13520	440	2	3.36	2828105750	210685	161.45	13170	13660	13080	17000	9160	13080	13423.51	7.45	0	13366	13840	13460	13120	12740	12400	13290	12570	134	3920	500	9410	10	1	26484442	3581	20.74	1.18	12	0.80	652.00	11423.00	19800	20240117	-31.72	10630	20240806	27.19	19800	-31.72	20240117	10630	27.19	20240806	19800	-31.72	20240117	10630	27.19	20240806	2.04	N	218410	500	133 억	1973876	N	N	502	N	N
28	20241226	141015	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13390	310	2	2.37	2417773740	180092	138.01	13170	13660	13080	17000	9160	13080	13425.37	7.45	0	21500	13840	13460	13120	12740	12400	13290	12570	134	3920	500	9410	10	1	26484442	3546	20.54	1.17	12	0.68	652.00	11423.00	19800	20240117	-32.37	10630	20240806	25.96	19800	-32.37	20240117	10630	25.96	20240806	19800	-32.37	20240117	10630	25.96	20240806	2.04	N	218410	500	133 억	1973876	N	N	502	N	N
29	20241226	131017	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13430	350	2	2.68	2074677690	154437	118.35	13170	13660	13080	17000	9160	13080	13434.00	7.45	0	20892	13840	13460	13120	12740	12400	13290	12570	134	3920	500	9410	10	1	26484442	3557	20.60	1.18	12	0.58	652.00	11423.00	19800	20240117	-32.17	10630	20240806	26.34	19800	-32.17	20240117	10630	26.34	20240806	19800	-32.17	20240117	10630	26.34	20240806	2.04	N	218410	500	133 억	1973876	N	N	502	N	N
30	20241226	121015	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13500	420	2	3.21	1707491850	127285	97.54	13170	13660	13080	17000	9160	13080	13414.92	7.45	0	14675	13840	13460	13120	12740	12400	13290	12570	134	3920	500	9410	10	1	26484442	3575	20.71	1.18	12	0.48	652.00	11423.00	19800	20240117	-31.82	10630	20240806	27.00	19800	-31.82	20240117	10630	27.00	20240806	19800	-31.82	20240117	10630	27.00	20240806	2.04	N	218410	500	133 억	1973876	N	N	502	N	N
31	20241226	111014	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13280	200	2	1.53	1437543320	107240	82.18	13170	13660	13080	17000	9160	13080	13405.16	7.45	0	13129	13840	13460	13120	12740	12400	13290	12570	134	3920	500	9410	10	1	26484442	3517	20.37	1.16	12	0.40	652.00	11423.00	19800	20240117	-32.93	10630	20240806	24.93	19800	-32.93	20240117	10630	24.93	20240806	19800	-32.93	20240117	10630	24.93	20240806	2.04	N	218410	500	133 억	1973876	N	N	502	N	N
32	20241226	101017	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13260	180	2	1.38	1019886120	76004	58.24	13170	13660	13080	17000	9160	13080	13419.20	7.45	0	17044	13840	13460	13120	12740	12400	13290	12570	134	3920	500	9410	10	1	26484442	3512	20.34	1.16	12	0.29	652.00	11423.00	19800	20240117	-33.03	10630	20240806	24.74	19800	-33.03	20240117	10630	24.74	20240806	19800	-33.03	20240117	10630	24.74	20240806	2.04	N	218410	500	133 억	1973876	N	N	502	N	N
33	20241226	091017	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13160	80	2	0.61	38278260	2914	2.23	13170	13190	13090	17000	9160	13080	13137.57	7.45	0	671	13840	13460	13120	12740	12400	13290	12570	134	3920	500	9410	10	1	26484442	3485	20.18	1.15	12	0.01	652.00	11423.00	19800	20240117	-33.54	10630	20240806	23.80	19800	-33.54	20240117	10630	23.80	20240806	19800	-33.54	20240117	10630	23.80	20240806	2.04	N	218410	500	133 억	1973876	N	N	502	N	N
34	20241224	161016	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13080	40	2	0.31	1719585170	130245	77.85	13160	13500	12780	16950	9130	13040	13202.70	7.45	0	-1501	13560	13300	12910	12650	12260	13105	12455	134	3910	500	9380	10	1	26484442	3464	20.06	1.15	12	0.49	652.00	11423.00	19800	20240117	-33.94	10630	20240806	23.05	19800	-33.94	20240117	10630	23.05	20240806	19800	-33.94	20240117	10630	23.05	20240806	2.06	N	218410	500	133 억	1971860	N	N	495	N	N
35	20241224	151015	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13060	20	2	0.15	1601930970	121222	72.46	13160	13500	12780	16950	9130	13040	13214.85	7.45	0	1209	13560	13300	12910	12650	12260	13105	12455	134	3910	500	9380	10	1	26484442	3459	20.03	1.14	12	0.46	652.00	11423.00	19800	20240117	-34.04	10630	20240806	22.86	19800	-34.04	20240117	10630	22.86	20240806	19800	-34.04	20240117	10630	22.86	20240806	2.06	N	218410	500	133 억	1971860	N	N	1379	N	N
36	20241224	141013	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13000	-40	5	-0.31	1339778960	101128	60.45	13160	13500	12780	16950	9130	13040	13248.35	7.45	0	8256	13560	13300	12910	12650	12260	13105	12455	134	3910	500	9380	10	1	26484442	3443	19.94	1.14	12	0.38	652.00	11423.00	19800	20240117	-34.34	10630	20240806	22.30	19800	-34.34	20240117	10630	22.30	20240806	19800	-34.34	20240117	10630	22.30	20240806	2.06	N	218410	500	133 억	1971860	N	N	1379	N	N
37	20241224	131014	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13210	170	2	1.30	1191471070	89800	53.68	13160	13500	12780	16950	9130	13040	13268.05	7.45	0	7679	13560	13300	12910	12650	12260	13105	12455	134	3910	500	9380	10	1	26484442	3499	20.26	1.16	12	0.34	652.00	11423.00	19800	20240117	-33.28	10630	20240806	24.27	19800	-33.28	20240117	10630	24.27	20240806	19800	-33.28	20240117	10630	24.27	20240806	2.06	N	218410	500	133 억	1971860	N	N	1379	N	N
38	20241224	121014	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13200	160	2	1.23	1071358330	80689	48.23	13160	13500	12780	16950	9130	13040	13277.63	7.45	0	10751	13560	13300	12910	12650	12260	13105	12455	134	3910	500	9380	10	1	26484442	3496	20.25	1.16	12	0.30	652.00	11423.00	19800	20240117	-33.33	10630	20240806	24.18	19800	-33.33	20240117	10630	24.18	20240806	19800	-33.33	20240117	10630	24.18	20240806	2.06	N	218410	500	133 억	1971860	N	N	1379	N	N
39	20241224	111016	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13260	220	2	1.69	950922600	71586	42.79	13160	13500	12780	16950	9130	13040	13283.64	7.45	0	8861	13560	13300	12910	12650	12260	13105	12455	134	3910	500	9380	10	1	26484442	3512	20.34	1.16	12	0.27	652.00	11423.00	19800	20240117	-33.03	10630	20240806	24.74	19800	-33.03	20240117	10630	24.74	20240806	19800	-33.03	20240117	10630	24.74	20240806	2.06	N	218410	500	133 억	1971860	N	N	1379	N	N
40	20241224	101014	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13260	220	2	1.69	800195990	60208	35.99	13160	13500	12780	16950	9130	13040	13290.53	7.45	0	10179	13560	13300	12910	12650	12260	13105	12455	134	3910	500	9380	10	1	26484442	3512	20.34	1.16	12	0.23	652.00	11423.00	19800	20240117	-33.03	10630	20240806	24.74	19800	-33.03	20240117	10630	24.74	20240806	19800	-33.03	20240117	10630	24.74	20240806	2.06	N	218410	500	133 억	1971860	N	N	1379	N	N
41	20241224	091020	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13140	100	2	0.77	153922420	11775	7.04	13160	13240	12780	16950	9130	13040	13071.97	7.45	0	2942	13560	13300	12910	12650	12260	13105	12455	134	3910	500	9380	10	1	26484442	3480	20.15	1.15	12	0.04	652.00	11423.00	19800	20240117	-33.64	10630	20240806	23.61	19800	-33.64	20240117	10630	23.61	20240806	19800	-33.64	20240117	10630	23.61	20240806	2.06	N	218410	500	133 억	1971860	N	N	1379	N	N
42	20241223	161006	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13040	60	2	0.46	2138642850	166656	154.77	13050	13170	12520	16870	9090	12980	12832.17	7.60	0	-38649	13273	13126	12833	12686	12393	13200	12760	134	3890	500	9340	10	1	26484442	3454	20.00	1.14	12	0.63	652.00	11423.00	19800	20240117	-34.14	10630	20240806	22.67	19800	-34.14	20240117	10630	22.67	20240806	19800	-34.14	20240117	10630	22.67	20240806	2.05	N	218410	500	133 억	2013254	N	N	1379	N	N
43	20241223	151012	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	13060	80	2	0.62	2071628490	161520	150.00	13050	13170	12520	16870	9090	12980	12825.81	7.60	0	-39142	13273	13126	12833	12686	12393	13200	12760	134	3890	500	9340	10	1	26484442	3459	20.03	1.14	12	0.61	652.00	11423.00	19800	20240117	-34.04	10630	20240806	22.86	19800	-34.04	20240117	10630	22.86	20240806	19800	-34.04	20240117	10630	22.86	20240806	2.05	N	218410	500	133 억	2013254	N	N	162	N	N
44	20241223	141006	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12970	-10	5	-0.08	1560080800	122386	113.66	13050	13070	12520	16870	9090	12980	12747.18	7.60	0	-43685	13273	13126	12833	12686	12393	13200	12760	134	3890	500	9340	10	1	26484442	3435	19.89	1.14	12	0.46	652.00	11423.00	19800	20240117	-34.49	10630	20240806	22.01	19800	-34.49	20240117	10630	22.01	20240806	19800	-34.49	20240117	10630	22.01	20240806	2.05	N	218410	500	133 억	2013254	N	N	162	N	N
45	20241223	131006	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12710	-270	5	-2.08	1191797630	93841	87.15	13050	13070	12520	16870	9090	12980	12700.12	7.60	0	-43133	13273	13126	12833	12686	12393	13200	12760	134	3890	500	9340	10	1	26484442	3366	19.49	1.11	12	0.35	652.00	11423.00	19800	20240117	-35.81	10630	20240806	19.57	19800	-35.81	20240117	10630	19.57	20240806	19800	-35.81	20240117	10630	19.57	20240806	2.05	N	218410	500	133 억	2013254	N	N	162	N	N
46	20241223	121008	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12690	-290	5	-2.23	1063879140	83750	77.78	13050	13070	12520	16870	9090	12980	12702.97	7.60	0	-40205	13273	13126	12833	12686	12393	13200	12760	134	3890	500	9340	10	1	26484442	3361	19.46	1.11	12	0.32	652.00	11423.00	19800	20240117	-35.91	10630	20240806	19.38	19800	-35.91	20240117	10630	19.38	20240806	19800	-35.91	20240117	10630	19.38	20240806	2.05	N	218410	500	133 억	2013254	N	N	162	N	N
47	20241223	111006	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12650	-330	5	-2.54	929643880	73173	67.96	13050	13070	12520	16870	9090	12980	12704.66	7.60	0	-37920	13273	13126	12833	12686	12393	13200	12760	134	3890	500	9340	10	1	26484442	3350	19.40	1.11	12	0.28	652.00	11423.00	19800	20240117	-36.11	10630	20240806	19.00	19800	-36.11	20240117	10630	19.00	20240806	19800	-36.11	20240117	10630	19.00	20240806	2.05	N	218410	500	133 억	2013254	N	N	162	N	N
48	20241223	101000	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12580	-400	5	-3.08	667104900	52337	48.61	13050	13070	12520	16870	9090	12980	12746.25	7.60	0	-28388	13273	13126	12833	12686	12393	13200	12760	134	3890	500	9340	10	1	26484442	3332	19.29	1.10	12	0.20	652.00	11423.00	19800	20240117	-36.46	10630	20240806	18.34	19800	-36.46	20240117	10630	18.34	20240806	19800	-36.46	20240117	10630	18.34	20240806	2.05	N	218410	500	133 억	2013254	N	N	162	N	N
49	20241223	091005	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12860	-120	5	-0.92	123226620	9495	8.82	13050	13070	12860	16870	9090	12980	12978.05	7.60	0	-3789	13273	13126	12833	12686	12393	13200	12760	134	3890	500	9340	10	1	26484442	3406	19.72	1.13	12	0.04	652.00	11423.00	19800	20240117	-35.05	10630	20240806	20.98	19800	-35.05	20240117	10630	20.98	20240806	19800	-35.05	20240117	10630	20.98	20240806	2.05	N	218410	500	133 억	2013254	N	N	162	N	N
50	20241220	161000	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12980	160	2	1.25	1366168230	107399	107.20	12820	12980	12540	16660	8980	12820	12716.85	7.53	0	15982	13206	13012	12706	12512	12206	13110	12610	134	3840	500	9230	10	1	26484442	3438	19.91	1.14	12	0.41	652.00	11423.00	19800	20240117	-34.44	10630	20240806	22.11	19800	-34.44	20240117	10630	22.11	20240806	19800	-34.44	20240117	10630	22.11	20240806	2.07	N	218410	500	133 억	1995451	N	N	162	N	N
51	20241220	151004	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12660	-160	5	-1.25	1011948660	80009	79.86	12820	12820	12540	16660	8980	12820	12647.83	7.53	0	4107	13206	13012	12706	12512	12206	13110	12610	134	3840	500	9230	10	1	26484442	3353	19.42	1.11	12	0.30	652.00	11423.00	19800	20240117	-36.06	10630	20240806	19.10	19800	-36.06	20240117	10630	19.10	20240806	19800	-36.06	20240117	10630	19.10	20240806	2.07	N	218410	500	133 억	1995451	N	N	710	N	N
52	20241220	141002	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12680	-140	5	-1.09	854075210	67560	67.44	12820	12820	12540	16660	8980	12820	12641.60	7.53	0	1965	13206	13012	12706	12512	12206	13110	12610	134	3840	500	9230	10	1	26484442	3358	19.45	1.11	12	0.26	652.00	11423.00	19800	20240117	-35.96	10630	20240806	19.29	19800	-35.96	20240117	10630	19.29	20240806	19800	-35.96	20240117	10630	19.29	20240806	2.07	N	218410	500	133 억	1995451	N	N	710	N	N
53	20241220	131001	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12620	-200	5	-1.56	680311050	53781	53.68	12820	12820	12550	16660	8980	12820	12649.50	7.53	0	-284	13206	13012	12706	12512	12206	13110	12610	134	3840	500	9230	10	1	26484442	3342	19.36	1.10	12	0.20	652.00	11423.00	19800	20240117	-36.26	10630	20240806	18.72	19800	-36.26	20240117	10630	18.72	20240806	19800	-36.26	20240117	10630	18.72	20240806	2.07	N	218410	500	133 억	1995451	N	N	710	N	N
54	20241220	121000	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12610	-210	5	-1.64	610307980	48236	48.15	12820	12820	12550	16660	8980	12820	12652.37	7.53	0	-1941	13206	13012	12706	12512	12206	13110	12610	134	3840	500	9230	10	1	26484442	3340	19.34	1.10	12	0.18	652.00	11423.00	19800	20240117	-36.31	10630	20240806	18.63	19800	-36.31	20240117	10630	18.63	20240806	19800	-36.31	20240117	10630	18.63	20240806	2.07	N	218410	500	133 억	1995451	N	N	710	N	N
55	20241220	111000	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12650	-170	5	-1.33	518307230	40947	40.87	12820	12820	12550	16660	8980	12820	12657.80	7.53	0	544	13206	13012	12706	12512	12206	13110	12610	134	3840	500	9230	10	1	26484442	3350	19.40	1.11	12	0.15	652.00	11423.00	19800	20240117	-36.11	10630	20240806	19.00	19800	-36.11	20240117	10630	19.00	20240806	19800	-36.11	20240117	10630	19.00	20240806	2.07	N	218410	500	133 억	1995451	N	N	710	N	N
56	20241220	101001	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12710	-110	5	-0.86	397271830	31387	31.33	12820	12820	12550	16660	8980	12820	12656.95	7.53	0	898	13206	13012	12706	12512	12206	13110	12610	134	3840	500	9230	10	1	26484442	3366	19.49	1.11	12	0.12	652.00	11423.00	19800	20240117	-35.81	10630	20240806	19.57	19800	-35.81	20240117	10630	19.57	20240806	19800	-35.81	20240117	10630	19.57	20240806	2.07	N	218410	500	133 억	1995451	N	N	710	N	N
57	20241220	091002	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12640	-180	5	-1.40	138815290	10953	10.93	12820	12820	12630	16660	8980	12820	12673.05	7.53	0	-164	13206	13012	12706	12512	12206	13110	12610	134	3840	500	9230	10	1	26484442	3348	19.39	1.11	12	0.04	652.00	11423.00	19800	20240117	-36.16	10630	20240806	18.91	19800	-36.16	20240117	10630	18.91	20240806	19800	-36.16	20240117	10630	18.91	20240806	2.07	N	218410	500	133 억	1995451	N	N	710	N	N
58	20241219	160958	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12820	-10	5	-0.08	1270662530	100085	103.32	12550	12900	12400	16670	8990	12830	12695.82	7.57	0	-12456	13143	12986	12723	12566	12303	13065	12645	134	3840	500	9230	10	1	26484442	3395	19.66	1.12	12	0.38	652.00	11423.00	19800	20240117	-35.25	10630	20240806	20.60	19800	-35.25	20240117	10630	20.60	20240806	19800	-35.25	20240117	10630	20.60	20240806	2.10	N	218410	500	133 억	2004388	N	N	710	N	N
59	20241219	150957	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12800	-30	5	-0.23	1216643940	95869	98.97	12550	12900	12400	16670	8990	12830	12690.69	7.57	0	-11566	13143	12986	12723	12566	12303	13065	12645	134	3840	500	9230	10	1	26484442	3390	19.63	1.12	12	0.36	652.00	11423.00	19800	20240117	-35.35	10630	20240806	20.41	19800	-35.35	20240117	10630	20.41	20240806	19800	-35.35	20240117	10630	20.41	20240806	2.10	N	218410	500	133 억	2004388	N	N	614	N	N
60	20241219	140959	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12740	-90	5	-0.70	922996200	72966	75.32	12550	12810	12400	16670	8990	12830	12649.68	7.57	0	-8010	13143	12986	12723	12566	12303	13065	12645	134	3840	500	9230	10	1	26484442	3374	19.54	1.12	12	0.28	652.00	11423.00	19800	20240117	-35.66	10630	20240806	19.85	19800	-35.66	20240117	10630	19.85	20240806	19800	-35.66	20240117	10630	19.85	20240806	2.10	N	218410	500	133 억	2004388	N	N	614	N	N
61	20241219	130957	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12770	-60	5	-0.47	732708160	58050	59.93	12550	12780	12400	16670	8990	12830	12622.02	7.57	0	-4798	13143	12986	12723	12566	12303	13065	12645	134	3840	500	9230	10	1	26484442	3382	19.59	1.12	12	0.22	652.00	11423.00	19800	20240117	-35.51	10630	20240806	20.13	19800	-35.51	20240117	10630	20.13	20240806	19800	-35.51	20240117	10630	20.13	20240806	2.10	N	218410	500	133 억	2004388	N	N	614	N	N
62	20241219	121000	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12750	-80	5	-0.62	658903160	52248	53.94	12550	12780	12400	16670	8990	12830	12611.07	7.57	0	-3969	13143	12986	12723	12566	12303	13065	12645	134	3840	500	9230	10	1	26484442	3377	19.56	1.12	12	0.20	652.00	11423.00	19800	20240117	-35.61	10630	20240806	19.94	19800	-35.61	20240117	10630	19.94	20240806	19800	-35.61	20240117	10630	19.94	20240806	2.10	N	218410	500	133 억	2004388	N	N	614	N	N
63	20241219	110956	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12780	-50	5	-0.39	603766100	47918	49.47	12550	12780	12400	16670	8990	12830	12599.99	7.57	0	-2380	13143	12986	12723	12566	12303	13065	12645	134	3840	500	9230	10	1	26484442	3385	19.60	1.12	12	0.18	652.00	11423.00	19800	20240117	-35.45	10630	20240806	20.23	19800	-35.45	20240117	10630	20.23	20240806	19800	-35.45	20240117	10630	20.23	20240806	2.10	N	218410	500	133 억	2004388	N	N	614	N	N
64	20241219	100949	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12660	-170	5	-1.33	350301120	27914	28.82	12550	12700	12400	16670	8990	12830	12549.30	7.57	0	1806	13143	12986	12723	12566	12303	13065	12645	134	3840	500	9230	10	1	26484442	3353	19.42	1.11	12	0.11	652.00	11423.00	19800	20240117	-36.06	10630	20240806	19.10	19800	-36.06	20240117	10630	19.10	20240806	19800	-36.06	20240117	10630	19.10	20240806	2.10	N	218410	500	133 억	2004388	N	N	614	N	N
65	20241219	090959	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12490	-340	5	-2.65	132689950	10636	10.98	12550	12550	12400	16670	8990	12830	12475.55	7.57	0	894	13143	12986	12723	12566	12303	13065	12645	134	3840	500	9230	10	1	26484442	3308	19.16	1.09	12	0.04	652.00	11423.00	19800	20240117	-36.92	10630	20240806	17.50	19800	-36.92	20240117	10630	17.50	20240806	19800	-36.92	20240117	10630	17.50	20240806	2.10	N	218410	500	133 억	2004388	N	N	614	N	N
66	20241218	160953	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12830	420	2	3.38	1221692710	96315	102.22	12530	12880	12460	16130	8690	12410	12684.17	7.60	0	-1848	12690	12550	12340	12200	11990	12620	12270	134	3720	500	8930	10	1	26484442	3398	19.68	1.12	12	0.36	652.00	11423.00	19800	20240117	-35.20	10630	20240806	20.70	19800	-35.20	20240117	10630	20.70	20240806	19800	-35.20	20240117	10630	20.70	20240806	2.10	N	218410	500	133 억	2012203	N	N	614	N	N
67	20241218	150957	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12870	460	2	3.71	1148520020	90617	96.17	12530	12880	12460	16130	8690	12410	12674.44	7.60	0	-1358	12690	12550	12340	12200	11990	12620	12270	134	3720	500	8930	10	1	26484442	3409	19.74	1.13	12	0.34	652.00	11423.00	19800	20240117	-35.00	10630	20240806	21.07	19800	-35.00	20240117	10630	21.07	20240806	19800	-35.00	20240117	10630	21.07	20240806	2.10	N	218410	500	133 억	2012203	N	N	3478	N	N
68	20241218	140955	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12680	270	2	2.18	842236660	66727	70.82	12530	12750	12460	16130	8690	12410	12622.13	7.60	0	-256	12690	12550	12340	12200	11990	12620	12270	134	3720	500	8930	10	1	26484442	3358	19.45	1.11	12	0.25	652.00	11423.00	19800	20240117	-35.96	10630	20240806	19.29	19800	-35.96	20240117	10630	19.29	20240806	19800	-35.96	20240117	10630	19.29	20240806	2.10	N	218410	500	133 억	2012203	N	N	3478	N	N
69	20241218	130957	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12600	190	2	1.53	750014520	59453	63.10	12530	12730	12460	16130	8690	12410	12615.25	7.60	0	-1590	12690	12550	12340	12200	11990	12620	12270	134	3720	500	8930	10	1	26484442	3337	19.33	1.10	12	0.22	652.00	11423.00	19800	20240117	-36.36	10630	20240806	18.53	19800	-36.36	20240117	10630	18.53	20240806	19800	-36.36	20240117	10630	18.53	20240806	2.10	N	218410	500	133 억	2012203	N	N	3478	N	N
70	20241218	120949	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12620	210	2	1.69	664885210	52700	55.93	12530	12730	12460	16130	8690	12410	12616.42	7.60	0	-2019	12690	12550	12340	12200	11990	12620	12270	134	3720	500	8930	10	1	26484442	3342	19.36	1.10	12	0.20	652.00	11423.00	19800	20240117	-36.26	10630	20240806	18.72	19800	-36.26	20240117	10630	18.72	20240806	19800	-36.26	20240117	10630	18.72	20240806	2.10	N	218410	500	133 억	2012203	N	N	3478	N	N
71	20241218	110955	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12680	270	2	2.18	576597600	45728	48.53	12530	12730	12460	16130	8690	12410	12609.29	7.60	0	-1907	12690	12550	12340	12200	11990	12620	12270	134	3720	500	8930	10	1	26484442	3358	19.45	1.11	12	0.17	652.00	11423.00	19800	20240117	-35.96	10630	20240806	19.29	19800	-35.96	20240117	10630	19.29	20240806	19800	-35.96	20240117	10630	19.29	20240806	2.10	N	218410	500	133 억	2012203	N	N	3478	N	N
72	20241218	100956	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12600	190	2	1.53	383138950	30464	32.33	12530	12680	12460	16130	8690	12410	12576.78	7.60	0	462	12690	12550	12340	12200	11990	12620	12270	134	3720	500	8930	10	1	26484442	3337	19.33	1.10	12	0.12	652.00	11423.00	19800	20240117	-36.36	10630	20240806	18.53	19800	-36.36	20240117	10630	18.53	20240806	19800	-36.36	20240117	10630	18.53	20240806	2.10	N	218410	500	133 억	2012203	N	N	3478	N	N
73	20241218	090959	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12530	120	2	0.97	85729390	6850	7.27	12530	12550	12460	16130	8690	12410	12515.24	7.60	0	-1921	12690	12550	12340	12200	11990	12620	12270	134	3720	500	8930	10	1	26484442	3319	19.22	1.10	12	0.03	652.00	11423.00	19800	20240117	-36.72	10630	20240806	17.87	19800	-36.72	20240117	10630	17.87	20240806	19800	-36.72	20240117	10630	17.87	20240806	2.10	N	218410	500	133 억	2012203	N	N	3478	N	N
74	20241217	160951	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12410	150	2	1.22	1158383290	94160	120.67	12260	12480	12130	15930	8590	12260	12302.28	7.59	0	1350	12653	12456	12253	12056	11853	12555	12155	134	3670	500	8820	10	1	26484442	3287	19.03	1.09	12	0.36	652.00	11423.00	19800	20240117	-37.32	10630	20240806	16.75	19800	-37.32	20240117	10630	16.75	20240806	19800	-37.32	20240117	10630	16.75	20240806	2.10	N	218410	500	133 억	2010120	N	N	3478	N	N
75	20241217	150956	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12430	170	2	1.39	1091041780	88739	113.72	12260	12480	12130	15930	8590	12260	12294.95	7.59	0	3977	12653	12456	12253	12056	11853	12555	12155	134	3670	500	8820	10	1	26484442	3292	19.06	1.09	12	0.34	652.00	11423.00	19800	20240117	-37.22	10630	20240806	16.93	19800	-37.22	20240117	10630	16.93	20240806	19800	-37.22	20240117	10630	16.93	20240806	2.10	N	218410	500	133 억	2010120	N	N	3166	N	N
76	20241217	140947	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12360	100	2	0.82	984854790	80172	102.74	12260	12480	12130	15930	8590	12260	12284.27	7.59	0	5200	12653	12456	12253	12056	11853	12555	12155	134	3670	500	8820	10	1	26484442	3273	18.96	1.08	12	0.30	652.00	11423.00	19800	20240117	-37.58	10630	20240806	16.27	19800	-37.58	20240117	10630	16.27	20240806	19800	-37.58	20240117	10630	16.27	20240806	2.10	N	218410	500	133 억	2010120	N	N	3166	N	N
77	20241217	130943	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12290	30	2	0.24	663306780	54244	69.52	12260	12320	12130	15930	8590	12260	12228.21	7.59	0	3907	12653	12456	12253	12056	11853	12555	12155	134	3670	500	8820	10	1	26484442	3255	18.85	1.08	12	0.20	652.00	11423.00	19800	20240117	-37.93	10630	20240806	15.62	19800	-37.93	20240117	10630	15.62	20240806	19800	-37.93	20240117	10630	15.62	20240806	2.10	N	218410	500	133 억	2010120	N	N	3166	N	N
78	20241217	120924	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12300	40	2	0.33	584513290	47837	61.31	12260	12300	12130	15930	8590	12260	12218.85	7.59	0	1924	12653	12456	12253	12056	11853	12555	12155	134	3670	500	8820	10	1	26484442	3258	18.87	1.08	12	0.18	652.00	11423.00	19800	20240117	-37.88	10630	20240806	15.71	19800	-37.88	20240117	10630	15.71	20240806	19800	-37.88	20240117	10630	15.71	20240806	2.10	N	218410	500	133 억	2010120	N	N	3166	N	N
79	20241217	110931	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12160	-100	5	-0.82	422269280	34610	44.35	12260	12300	12130	15930	8590	12260	12200.79	7.59	0	-3219	12653	12456	12253	12056	11853	12555	12155	134	3670	500	8820	10	1	26484442	3221	18.65	1.06	12	0.13	652.00	11423.00	19800	20240117	-38.59	10630	20240806	14.39	19800	-38.59	20240117	10630	14.39	20240806	19800	-38.59	20240117	10630	14.39	20240806	2.10	N	218410	500	133 억	2010120	N	N	3166	N	N
80	20241217	100942	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12210	-50	5	-0.41	248255200	20352	26.08	12260	12300	12130	15930	8590	12260	12198.07	7.59	0	4853	12653	12456	12253	12056	11853	12555	12155	134	3670	500	8820	10	1	26484442	3234	18.73	1.07	12	0.08	652.00	11423.00	19800	20240117	-38.33	10630	20240806	14.86	19800	-38.33	20240117	10630	14.86	20240806	19800	-38.33	20240117	10630	14.86	20240806	2.10	N	218410	500	133 억	2010120	N	N	3166	N	N
81	20241217	090953	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12260	0	3	0.00	34283280	2800	3.59	12260	12280	12200	15930	8590	12260	12244.03	7.59	0	-28	12653	12456	12253	12056	11853	12555	12155	134	3670	500	8820	10	1	26484442	3247	18.80	1.07	12	0.01	652.00	11423.00	19800	20240117	-38.08	10630	20240806	15.33	19800	-38.08	20240117	10630	15.33	20240806	19800	-38.08	20240117	10630	15.33	20240806	2.10	N	218410	500	133 억	2010120	N	N	3166	N	N
82	20241216	160944	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12260	160	2	1.32	927947920	75643	69.87	12050	12450	12050	15730	8470	12100	12267.60	7.55	0	4219	12566	12332	12056	11822	11546	12450	11940	134	3630	500	8710	10	1	26484442	3247	18.80	1.07	12	0.29	652.00	11423.00	19800	20240117	-38.08	10630	20240806	15.33	19800	-38.08	20240117	10630	15.33	20240806	19800	-38.08	20240117	10630	15.33	20240806	2.08	N	218410	500	133 억	1998564	N	N	3166	N	N
83	20241216	150954	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12250	150	2	1.24	853705910	69588	64.27	12050	12450	12050	15730	8470	12100	12268.00	7.55	0	2884	12566	12332	12056	11822	11546	12450	11940	134	3630	500	8710	10	1	26484442	3244	18.79	1.07	12	0.26	652.00	11423.00	19800	20240117	-38.13	10630	20240806	15.24	19800	-38.13	20240117	10630	15.24	20240806	19800	-38.13	20240117	10630	15.24	20240806	2.08	N	218410	500	133 억	1998564	N	N	1775	N	N
84	20241216	140952	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12290	190	2	1.57	763375560	62230	57.48	12050	12450	12050	15730	8470	12100	12267.00	7.55	0	5099	12566	12332	12056	11822	11546	12450	11940	134	3630	500	8710	10	1	26484442	3255	18.85	1.08	12	0.23	652.00	11423.00	19800	20240117	-37.93	10630	20240806	15.62	19800	-37.93	20240117	10630	15.62	20240806	19800	-37.93	20240117	10630	15.62	20240806	2.08	N	218410	500	133 억	1998564	N	N	1775	N	N
85	20241216	130954	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12250	150	2	1.24	607286330	49540	45.76	12050	12440	12050	15730	8470	12100	12258.50	7.55	0	4702	12566	12332	12056	11822	11546	12450	11940	134	3630	500	8710	10	1	26484442	3244	18.79	1.07	12	0.19	652.00	11423.00	19800	20240117	-38.13	10630	20240806	15.24	19800	-38.13	20240117	10630	15.24	20240806	19800	-38.13	20240117	10630	15.24	20240806	2.08	N	218410	500	133 억	1998564	N	N	1775	N	N
86	20241216	120952	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12280	180	2	1.49	568129100	46345	42.81	12050	12440	12050	15730	8470	12100	12258.69	7.55	0	4533	12566	12332	12056	11822	11546	12450	11940	134	3630	500	8710	10	1	26484442	3252	18.83	1.08	12	0.17	652.00	11423.00	19800	20240117	-37.98	10630	20240806	15.52	19800	-37.98	20240117	10630	15.52	20240806	19800	-37.98	20240117	10630	15.52	20240806	2.08	N	218410	500	133 억	1998564	N	N	1775	N	N
87	20241216	110951	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12290	190	2	1.57	504906370	41198	38.05	12050	12440	12050	15730	8470	12100	12255.60	7.55	0	5057	12566	12332	12056	11822	11546	12450	11940	134	3630	500	8710	10	1	26484442	3255	18.85	1.08	12	0.16	652.00	11423.00	19800	20240117	-37.93	10630	20240806	15.62	19800	-37.93	20240117	10630	15.62	20240806	19800	-37.93	20240117	10630	15.62	20240806	2.08	N	218410	500	133 억	1998564	N	N	1775	N	N
88	20241216	100952	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12280	180	2	1.49	400087650	32640	30.15	12050	12440	12050	15730	8470	12100	12257.59	7.55	0	2959	12566	12332	12056	11822	11546	12450	11940	134	3630	500	8710	10	1	26484442	3252	18.83	1.08	12	0.12	652.00	11423.00	19800	20240117	-37.98	10630	20240806	15.52	19800	-37.98	20240117	10630	15.52	20240806	19800	-37.98	20240117	10630	15.52	20240806	2.08	N	218410	500	133 억	1998564	N	N	1775	N	N
89	20241216	090952	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12310	210	2	1.74	120192760	9861	9.11	12050	12360	12050	15730	8470	12100	12188.70	7.55	0	2425	12566	12332	12056	11822	11546	12450	11940	134	3630	500	8710	10	1	26484442	3260	18.88	1.08	12	0.04	652.00	11423.00	19800	20240117	-37.83	10630	20240806	15.80	19800	-37.83	20240117	10630	15.80	20240806	19800	-37.83	20240117	10630	15.80	20240806	2.08	N	218410	500	133 억	1998564	N	N	1775	N	N
90	20241213	160944	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12100	180	2	1.51	1304006770	108203	62.61	11980	12290	11780	15490	8350	11920	12051.57	7.56	0	-1035	12280	12100	11870	11690	11460	12190	11780	134	3570	500	8580	10	1	26484442	3205	18.56	1.06	12	0.41	652.00	11423.00	19800	20240117	-38.89	10630	20240806	13.83	19800	-38.89	20240117	10630	13.83	20240806	19800	-38.89	20240117	10630	13.83	20240806	2.01	N	218410	500	133 억	2001774	N	N	1775	N	N
91	20241213	150950	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12090	170	2	1.43	1205521850	100071	57.91	11980	12290	11780	15490	8350	11920	12046.79	7.56	0	-642	12280	12100	11870	11690	11460	12190	11780	134	3570	500	8580	10	1	26484442	3202	18.54	1.06	12	0.38	652.00	11423.00	19800	20240117	-38.94	10630	20240806	13.73	19800	-38.94	20240117	10630	13.73	20240806	19800	-38.94	20240117	10630	13.73	20240806	2.01	N	218410	500	133 억	2001774	N	N	995	N	N
92	20241213	140950	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12130	210	2	1.76	1098566020	91245	52.80	11980	12290	11780	15490	8350	11920	12039.87	7.56	0	-647	12280	12100	11870	11690	11460	12190	11780	134	3570	500	8580	10	1	26484442	3213	18.60	1.06	12	0.34	652.00	11423.00	19800	20240117	-38.74	10630	20240806	14.11	19800	-38.74	20240117	10630	14.11	20240806	19800	-38.74	20240117	10630	14.11	20240806	2.01	N	218410	500	133 억	2001774	N	N	995	N	N
93	20241213	130950	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11970	50	2	0.42	897567420	74600	43.17	11980	12290	11780	15490	8350	11920	12031.88	7.56	0	-163	12280	12100	11870	11690	11460	12190	11780	134	3570	500	8580	10	1	26484442	3170	18.36	1.05	12	0.28	652.00	11423.00	19800	20240117	-39.55	10630	20240806	12.61	19800	-39.55	20240117	10630	12.61	20240806	19800	-39.55	20240117	10630	12.61	20240806	2.01	N	218410	500	133 억	2001774	N	N	995	N	N
94	20241213	120951	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12030	110	2	0.92	817450510	67928	39.31	11980	12290	11780	15490	8350	11920	12034.24	7.56	0	3669	12280	12100	11870	11690	11460	12190	11780	134	3570	500	8580	10	1	26484442	3186	18.45	1.05	12	0.26	652.00	11423.00	19800	20240117	-39.24	10630	20240806	13.17	19800	-39.24	20240117	10630	13.17	20240806	19800	-39.24	20240117	10630	13.17	20240806	2.01	N	218410	500	133 억	2001774	N	N	995	N	N
95	20241213	110949	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12250	330	2	2.77	637071340	53023	30.68	11980	12290	11780	15490	8350	11920	12015.18	7.56	0	5045	12280	12100	11870	11690	11460	12190	11780	134	3570	500	8580	10	1	26484442	3244	18.79	1.07	12	0.20	652.00	11423.00	19800	20240117	-38.13	10630	20240806	15.24	19800	-38.13	20240117	10630	15.24	20240806	19800	-38.13	20240117	10630	15.24	20240806	2.01	N	218410	500	133 억	2001774	N	N	995	N	N
96	20241213	100940	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11870	-50	5	-0.42	215932060	18192	10.53	11980	11980	11780	15490	8350	11920	11869.34	7.56	0	-4439	12280	12100	11870	11690	11460	12190	11780	134	3570	500	8580	10	1	26484442	3144	18.21	1.04	12	0.07	652.00	11423.00	19800	20240117	-40.05	10630	20240806	11.67	19800	-40.05	20240117	10630	11.67	20240806	19800	-40.05	20240117	10630	11.67	20240806	2.01	N	218410	500	133 억	2001774	N	N	995	N	N
97	20241213	090950	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11840	-80	5	-0.67	67722530	5694	3.29	11980	11980	11820	15490	8350	11920	11893.19	7.56	0	593	12280	12100	11870	11690	11460	12190	11780	134	3570	500	8580	10	1	26484442	3136	18.16	1.04	12	0.02	652.00	11423.00	19800	20240117	-40.20	10630	20240806	11.38	19800	-40.20	20240117	10630	11.38	20240806	19800	-40.20	20240117	10630	11.38	20240806	2.01	N	218410	500	133 억	2001774	N	N	995	N	N
98	20241212	160950	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11920	190	2	1.62	2033730590	171534	129.84	11860	12050	11640	15240	8220	11730	11856.00	7.47	0	-17117	12110	11920	11690	11500	11270	12015	11595	134	3510	500	8440	10	1	26484442	3157	18.28	1.04	12	0.65	652.00	11423.00	19800	20240117	-39.80	10630	20240806	12.14	19800	-39.80	20240117	10630	12.14	20240806	19800	-39.80	20240117	10630	12.14	20240806	2.07	N	218410	500	133 억	1978478	N	N	908	N	N
99	20241212	150943	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12040	310	2	2.64	1410816780	119332	90.33	11860	12050	11640	15240	8220	11730	11822.62	7.47	0	500	12110	11920	11690	11500	11270	12015	11595	134	3510	500	8440	10	1	26484442	3189	18.47	1.05	12	0.45	652.00	11423.00	19800	20240117	-39.19	10630	20240806	13.26	19800	-39.19	20240117	10630	13.26	20240806	19800	-39.19	20240117	10630	13.26	20240806	2.07	N	218410	500	133 억	1978478	N	N	858	N	N
100	20241212	140942	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11820	90	2	0.77	1063300820	90265	68.32	11860	11950	11640	15240	8220	11730	11779.77	7.47	0	-13005	12110	11920	11690	11500	11270	12015	11595	134	3510	500	8440	10	1	26484442	3130	18.13	1.03	12	0.34	652.00	11423.00	19800	20240117	-40.30	10630	20240806	11.19	19800	-40.30	20240117	10630	11.19	20240806	19800	-40.30	20240117	10630	11.19	20240806	2.07	N	218410	500	133 억	1978478	N	N	858	N	N
101	20241212	130930	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11750	20	2	0.17	959966510	81505	61.69	11860	11950	11640	15240	8220	11730	11778.01	7.47	0	-12619	12110	11920	11690	11500	11270	12015	11595	134	3510	500	8440	10	1	26484442	3112	18.02	1.03	12	0.31	652.00	11423.00	19800	20240117	-40.66	10630	20240806	10.54	19800	-40.66	20240117	10630	10.54	20240806	19800	-40.66	20240117	10630	10.54	20240806	2.07	N	218410	500	133 억	1978478	N	N	858	N	N
102	20241212	120925	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11770	40	2	0.34	762675300	64741	49.00	11860	11950	11640	15240	8220	11730	11780.41	7.47	0	-11017	12110	11920	11690	11500	11270	12015	11595	134	3510	500	8440	10	1	26484442	3117	18.05	1.03	12	0.24	652.00	11423.00	19800	20240117	-40.56	10630	20240806	10.72	19800	-40.56	20240117	10630	10.72	20240806	19800	-40.56	20240117	10630	10.72	20240806	2.07	N	218410	500	133 억	1978478	N	N	858	N	N
103	20241212	110937	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11790	60	2	0.51	573286890	48663	36.83	11860	11950	11640	15240	8220	11730	11780.76	7.47	0	-3837	12110	11920	11690	11500	11270	12015	11595	134	3510	500	8440	10	1	26484442	3123	18.08	1.03	12	0.18	652.00	11423.00	19800	20240117	-40.45	10630	20240806	10.91	19800	-40.45	20240117	10630	10.91	20240806	19800	-40.45	20240117	10630	10.91	20240806	2.07	N	218410	500	133 억	1978478	N	N	858	N	N
104	20241212	100935	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11710	-20	5	-0.17	401408690	34089	25.80	11860	11950	11640	15240	8220	11730	11775.31	7.47	0	-4445	12110	11920	11690	11500	11270	12015	11595	134	3510	500	8440	10	1	26484442	3101	17.96	1.03	12	0.13	652.00	11423.00	19800	20240117	-40.86	10630	20240806	10.16	19800	-40.86	20240117	10630	10.16	20240806	19800	-40.86	20240117	10630	10.16	20240806	2.07	N	218410	500	133 억	1978478	N	N	858	N	N
105	20241212	090943	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11860	130	2	1.11	106093060	8921	6.75	11860	11950	11800	15240	8220	11730	11892.51	7.47	0	4	12110	11920	11690	11500	11270	12015	11595	134	3510	500	8440	10	1	26484442	3141	18.19	1.04	12	0.03	652.00	11423.00	19800	20240117	-40.10	10630	20240806	11.57	19800	-40.10	20240117	10630	11.57	20240806	19800	-40.10	20240117	10630	11.57	20240806	2.07	N	218410	500	133 억	1978478	N	N	858	N	N
106	20241211	160936	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11730	270	2	2.36	1550201400	131936	93.19	11480	11880	11460	14890	8030	11460	11749.65	7.55	0	-31334	12206	11832	11286	10912	10366	12020	11100	134	3430	500	8250	10	1	26484442	3107	17.99	1.03	12	0.50	652.00	11423.00	19800	20240117	-40.76	10630	20240806	10.35	19800	-40.76	20240117	10630	10.35	20240806	19800	-40.76	20240117	10630	10.35	20240806	2.12	N	218410	500	133 억	1998632	N	N	853	N	N
107	20241211	150925	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11750	290	2	2.53	1461860960	124407	87.87	11480	11880	11460	14890	8030	11460	11750.63	7.55	0	-30000	12206	11832	11286	10912	10366	12020	11100	134	3430	500	8250	10	1	26484442	3112	18.02	1.03	12	0.47	652.00	11423.00	19800	20240117	-40.66	10630	20240806	10.54	19800	-40.66	20240117	10630	10.54	20240806	19800	-40.66	20240117	10630	10.54	20240806	2.12	N	218410	500	133 억	1998632	N	N	1223	N	N
108	20241211	140943	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11750	290	2	2.53	1356175840	115414	81.52	11480	11880	11460	14890	8030	11460	11750.53	7.55	0	-28221	12206	11832	11286	10912	10366	12020	11100	134	3430	500	8250	10	1	26484442	3112	18.02	1.03	12	0.44	652.00	11423.00	19800	20240117	-40.66	10630	20240806	10.54	19800	-40.66	20240117	10630	10.54	20240806	19800	-40.66	20240117	10630	10.54	20240806	2.12	N	218410	500	133 억	1998632	N	N	1223	N	N
109	20241211	130945	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11720	260	2	2.27	1002045140	85285	60.24	11480	11870	11460	14890	8030	11460	11749.37	7.55	0	-21084	12206	11832	11286	10912	10366	12020	11100	134	3430	500	8250	10	1	26484442	3104	17.98	1.03	12	0.32	652.00	11423.00	19800	20240117	-40.81	10630	20240806	10.25	19800	-40.81	20240117	10630	10.25	20240806	19800	-40.81	20240117	10630	10.25	20240806	2.12	N	218410	500	133 억	1998632	N	N	1223	N	N
110	20241211	120946	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11670	210	2	1.83	854408880	72634	51.30	11480	11870	11460	14890	8030	11460	11763.21	7.55	0	-20217	12206	11832	11286	10912	10366	12020	11100	134	3430	500	8250	10	1	26484442	3091	17.90	1.02	12	0.27	652.00	11423.00	19800	20240117	-41.06	10630	20240806	9.78	19800	-41.06	20240117	10630	9.78	20240806	19800	-41.06	20240117	10630	9.78	20240806	2.12	N	218410	500	133 억	1998632	N	N	1223	N	N
111	20241211	110942	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11690	230	2	2.01	752604570	63919	45.15	11480	11870	11460	14890	8030	11460	11774.35	7.55	0	-17813	12206	11832	11286	10912	10366	12020	11100	134	3430	500	8250	10	1	26484442	3096	17.93	1.02	12	0.24	652.00	11423.00	19800	20240117	-40.96	10630	20240806	9.97	19800	-40.96	20240117	10630	9.97	20240806	19800	-40.96	20240117	10630	9.97	20240806	2.12	N	218410	500	133 억	1998632	N	N	1223	N	N
112	20241211	100944	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11780	320	2	2.79	596233580	50616	35.75	11480	11870	11460	14890	8030	11460	11779.55	7.55	0	-9854	12206	11832	11286	10912	10366	12020	11100	134	3430	500	8250	10	1	26484442	3120	18.07	1.03	12	0.19	652.00	11423.00	19800	20240117	-40.51	10630	20240806	10.82	19800	-40.51	20240117	10630	10.82	20240806	19800	-40.51	20240117	10630	10.82	20240806	2.12	N	218410	500	133 억	1998632	N	N	1223	N	N
113	20241211	090948	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11700	240	2	2.09	73012530	6323	4.47	11480	11720	11460	14890	8030	11460	11547.13	7.55	0	-1525	12206	11832	11286	10912	10366	12020	11100	134	3430	500	8250	10	1	26484442	3099	17.94	1.02	12	0.02	652.00	11423.00	19800	20240117	-40.91	10630	20240806	10.07	19800	-40.91	20240117	10630	10.07	20240806	19800	-40.91	20240117	10630	10.07	20240806	2.12	N	218410	500	133 억	1998632	N	N	1223	N	N
114	20241210	160935	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11460	810	2	7.61	1601126260	141242	62.62	10740	11660	10740	13840	7460	10650	11335.97	7.43	0	29011	11930	11290	10970	10330	10010	11130	10170	134	3190	500	7660	10	1	26484442	3035	17.58	1.00	12	0.53	652.00	11423.00	19800	20240117	-42.12	10630	20240806	7.81	19800	-42.12	20240117	10630	7.81	20240806	19800	-42.12	20240117	10630	7.81	20240806	2.15	N	218410	500	133 억	1968350	N	N	1223	N	N
115	20241210	150937	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11540	890	2	8.36	1545226170	136371	60.46	10740	11660	10740	13840	7460	10650	11331.05	7.43	0	27633	11930	11290	10970	10330	10010	11130	10170	134	3190	500	7660	10	1	26484442	3056	17.70	1.01	12	0.51	652.00	11423.00	19800	20240117	-41.72	10630	20240806	8.56	19800	-41.72	20240117	10630	8.56	20240806	19800	-41.72	20240117	10630	8.56	20240806	2.15	N	218410	500	133 억	1968350	N	N	4881	N	N
116	20241210	140937	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11640	990	2	9.30	1371722110	121334	53.79	10740	11660	10740	13840	7460	10650	11305.34	7.43	0	23987	11930	11290	10970	10330	10010	11130	10170	134	3190	500	7660	10	1	26484442	3083	17.85	1.02	12	0.46	652.00	11423.00	19800	20240117	-41.21	10630	20240806	9.50	19800	-41.21	20240117	10630	9.50	20240806	19800	-41.21	20240117	10630	9.50	20240806	2.15	N	218410	500	133 억	1968350	N	N	4881	N	N
117	20241210	130937	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11500	850	2	7.98	1170910690	104030	46.12	10740	11530	10740	13840	7460	10650	11255.51	7.43	0	27232	11930	11290	10970	10330	10010	11130	10170	134	3190	500	7660	10	1	26484442	3046	17.64	1.01	12	0.39	652.00	11423.00	19800	20240117	-41.92	10630	20240806	8.18	19800	-41.92	20240117	10630	8.18	20240806	19800	-41.92	20240117	10630	8.18	20240806	2.15	N	218410	500	133 억	1968350	N	N	4881	N	N
118	20241210	120937	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11480	830	2	7.79	1112072040	98905	43.85	10740	11510	10740	13840	7460	10650	11243.84	7.43	0	25516	11930	11290	10970	10330	10010	11130	10170	134	3190	500	7660	10	1	26484442	3040	17.61	1.00	12	0.37	652.00	11423.00	19800	20240117	-42.02	10630	20240806	8.00	19800	-42.02	20240117	10630	8.00	20240806	19800	-42.02	20240117	10630	8.00	20240806	2.15	N	218410	500	133 억	1968350	N	N	4881	N	N
119	20241210	110936	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11420	770	2	7.23	956604660	85351	37.84	10740	11430	10740	13840	7460	10650	11207.89	7.43	0	23107	11930	11290	10970	10330	10010	11130	10170	134	3190	500	7660	10	1	26484442	3025	17.52	1.00	12	0.32	652.00	11423.00	19800	20240117	-42.32	10630	20240806	7.43	19800	-42.32	20240117	10630	7.43	20240806	19800	-42.32	20240117	10630	7.43	20240806	2.15	N	218410	500	133 억	1968350	N	N	4881	N	N
120	20241210	100937	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11370	720	2	6.76	777706870	69650	30.88	10740	11410	10740	13840	7460	10650	11165.93	7.43	0	19003	11930	11290	10970	10330	10010	11130	10170	134	3190	500	7660	10	1	26484442	3011	17.44	1.00	12	0.26	652.00	11423.00	19800	20240117	-42.58	10630	20240806	6.96	19800	-42.58	20240117	10630	6.96	20240806	19800	-42.58	20240117	10630	6.96	20240806	2.15	N	218410	500	133 억	1968350	N	N	4881	N	N
121	20241210	090943	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11160	510	2	4.79	291051680	26428	11.72	10740	11260	10740	13840	7460	10650	11013.00	7.43	0	4103	11930	11290	10970	10330	10010	11130	10170	134	3190	500	7660	10	1	26484442	2956	17.12	0.98	12	0.10	652.00	11423.00	19800	20240117	-43.64	10630	20240806	4.99	19800	-43.64	20240117	10630	4.99	20240806	19800	-43.64	20240117	10630	4.99	20240806	2.15	N	218410	500	133 억	1968350	N	N	4881	N	N
122	20241209	160933	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	10650	-1100	5	-9.36	2448354150	222947	136.34	11600	11610	10650	15270	8230	11750	10983.13	7.50	0	-7755	12243	11996	11703	11456	11163	11850	11310	134	3520	500	8460	10	1	26484442	2821	16.33	0.93	12	0.84	652.00	11423.00	19800	20240117	-46.21	10630	20240806	0.19	19800	-46.21	20240117	10630	0.19	20240806	19800	-46.21	20240117	10630	0.19	20240806	2.23	N	218410	500	133 억	1985181	N	N	4880	N	N
123	20241209	150934	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	10710	-1040	5	-8.85	2273506130	206575	126.33	11600	11610	10660	15270	8230	11750	11005.72	7.50	0	-6375	12243	11996	11703	11456	11163	11850	11310	134	3520	500	8460	10	1	26484442	2836	16.43	0.94	12	0.78	652.00	11423.00	19800	20240117	-45.91	10630	20240806	0.75	19800	-45.91	20240117	10630	0.75	20240806	19800	-45.91	20240117	10630	0.75	20240806	2.23	N	218410	500	133 억	1985181	N	N	467	N	N
124	20241209	140935	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	10870	-880	5	-7.49	1686683180	151996	92.95	11600	11610	10870	15270	8230	11750	11096.89	7.50	0	-13977	12243	11996	11703	11456	11163	11850	11310	134	3520	500	8460	10	1	26484442	2879	16.67	0.95	12	0.57	652.00	11423.00	19800	20240117	-45.10	10630	20240806	2.26	19800	-45.10	20240117	10630	2.26	20240806	19800	-45.10	20240117	10630	2.26	20240806	2.23	N	218410	500	133 억	1985181	N	N	467	N	N
125	20241209	130938	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	10910	-840	5	-7.15	1472794430	132371	80.95	11600	11610	10900	15270	8230	11750	11126.26	7.50	0	-12773	12243	11996	11703	11456	11163	11850	11310	134	3520	500	8460	10	1	26484442	2889	16.73	0.96	12	0.50	652.00	11423.00	19800	20240117	-44.90	10630	20240806	2.63	19800	-44.90	20240117	10630	2.63	20240806	19800	-44.90	20240117	10630	2.63	20240806	2.23	N	218410	500	133 억	1985181	N	N	467	N	N
126	20241209	120934	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11080	-670	5	-5.70	1140995010	102099	62.44	11600	11610	11010	15270	8230	11750	11175.38	7.50	0	-10172	12243	11996	11703	11456	11163	11850	11310	134	3520	500	8460	10	1	26484442	2934	16.99	0.97	12	0.39	652.00	11423.00	19800	20240117	-44.04	10630	20240806	4.23	19800	-44.04	20240117	10630	4.23	20240806	19800	-44.04	20240117	10630	4.23	20240806	2.23	N	218410	500	133 억	1985181	N	N	467	N	N
127	20241209	110935	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11020	-730	5	-6.21	943408760	84208	51.50	11600	11610	11020	15270	8230	11750	11203.32	7.50	0	-11440	12243	11996	11703	11456	11163	11850	11310	134	3520	500	8460	10	1	26484442	2919	16.90	0.96	12	0.32	652.00	11423.00	19800	20240117	-44.34	10630	20240806	3.67	19800	-44.34	20240117	10630	3.67	20240806	19800	-44.34	20240117	10630	3.67	20240806	2.23	N	218410	500	133 억	1985181	N	N	467	N	N
128	20241209	100933	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11180	-570	5	-4.85	645727360	57429	35.12	11600	11610	11060	15270	8230	11750	11243.92	7.50	0	-5818	12243	11996	11703	11456	11163	11850	11310	134	3520	500	8460	10	1	26484442	2961	17.15	0.98	12	0.22	652.00	11423.00	19800	20240117	-43.54	10630	20240806	5.17	19800	-43.54	20240117	10630	5.17	20240806	19800	-43.54	20240117	10630	5.17	20240806	2.23	N	218410	500	133 억	1985181	N	N	467	N	N
129	20241209	090928	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11390	-360	5	-3.06	131477540	11497	7.03	11600	11610	11300	15270	8230	11750	11435.81	7.50	0	1014	12243	11996	11703	11456	11163	11850	11310	134	3520	500	8460	10	1	26484442	3017	17.47	1.00	12	0.04	652.00	11423.00	19800	20240117	-42.47	10630	20240806	7.15	19800	-42.47	20240117	10630	7.15	20240806	19800	-42.47	20240117	10630	7.15	20240806	2.23	N	218410	500	133 억	1985181	N	N	467	N	N
130	20241206	160926	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11750	-150	5	-1.26	1904247500	163511	142.10	11920	11950	11410	15470	8330	11900	11645.97	7.49	0	9030	12346	12122	11866	11642	11386	12140	11660	134	3570	500	8560	10	1	26484442	3112	18.02	1.03	12	0.62	652.00	11423.00	19800	20240117	-40.66	10630	20240806	10.54	19800	-40.66	20240117	10630	10.54	20240806	19800	-40.66	20240117	10630	10.54	20240806	2.28	N	218410	500	133 억	1983686	N	N	467	N	N
131	20241206	150931	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11710	-190	5	-1.60	1811078990	155560	135.19	11920	11950	11410	15470	8330	11900	11642.32	7.49	0	7825	12346	12122	11866	11642	11386	12140	11660	134	3570	500	8560	10	1	26484442	3101	17.96	1.03	12	0.59	652.00	11423.00	19800	20240117	-40.86	10630	20240806	10.16	19800	-40.86	20240117	10630	10.16	20240806	19800	-40.86	20240117	10630	10.16	20240806	2.28	N	218410	500	133 억	1983686	N	N	1039	N	N
132	20241206	140928	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11660	-240	5	-2.02	1615951660	138901	120.72	11920	11950	11410	15470	8330	11900	11633.84	7.49	0	234	12346	12122	11866	11642	11386	12140	11660	134	3570	500	8560	10	1	26484442	3088	17.88	1.02	12	0.52	652.00	11423.00	19800	20240117	-41.11	10630	20240806	9.69	19800	-41.11	20240117	10630	9.69	20240806	19800	-41.11	20240117	10630	9.69	20240806	2.28	N	218410	500	133 억	1983686	N	N	1039	N	N
133	20241206	130928	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11680	-220	5	-1.85	1482851760	127470	110.78	11920	11950	11410	15470	8330	11900	11632.95	7.49	0	-1860	12346	12122	11866	11642	11386	12140	11660	134	3570	500	8560	10	1	26484442	3093	17.91	1.02	12	0.48	652.00	11423.00	19800	20240117	-41.01	10630	20240806	9.88	19800	-41.01	20240117	10630	9.88	20240806	19800	-41.01	20240117	10630	9.88	20240806	2.28	N	218410	500	133 억	1983686	N	N	1039	N	N
134	20241206	120924	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11710	-190	5	-1.60	1374558810	118218	102.74	11920	11950	11410	15470	8330	11900	11627.32	7.49	0	-972	12346	12122	11866	11642	11386	12140	11660	134	3570	500	8560	10	1	26484442	3101	17.96	1.03	12	0.45	652.00	11423.00	19800	20240117	-40.86	10630	20240806	10.16	19800	-40.86	20240117	10630	10.16	20240806	19800	-40.86	20240117	10630	10.16	20240806	2.28	N	218410	500	133 억	1983686	N	N	1039	N	N
135	20241206	110919	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11560	-340	5	-2.86	1223993620	105290	91.51	11920	11950	11410	15470	8330	11900	11624.98	7.49	0	-2808	12346	12122	11866	11642	11386	12140	11660	134	3570	500	8560	10	1	26484442	3062	17.73	1.01	12	0.40	652.00	11423.00	19800	20240117	-41.62	10630	20240806	8.75	19800	-41.62	20240117	10630	8.75	20240806	19800	-41.62	20240117	10630	8.75	20240806	2.28	N	218410	500	133 억	1983686	N	N	1039	N	N
136	20241206	100920	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11590	-310	5	-2.61	546590820	46467	40.38	11920	11950	11590	15470	8330	11900	11762.99	7.49	0	-13404	12346	12122	11866	11642	11386	12140	11660	134	3570	500	8560	10	1	26484442	3070	17.78	1.01	12	0.18	652.00	11423.00	19800	20240117	-41.46	10630	20240806	9.03	19800	-41.46	20240117	10630	9.03	20240806	19800	-41.46	20240117	10630	9.03	20240806	2.28	N	218410	500	133 억	1983686	N	N	1039	N	N
137	20241206	090927	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11870	-30	5	-0.25	110847300	9313	8.09	11920	11950	11860	15470	8330	11900	11902.43	7.49	0	-4057	12346	12122	11866	11642	11386	12140	11660	134	3570	500	8560	10	1	26484442	3144	18.21	1.04	12	0.04	652.00	11423.00	19800	20240117	-40.05	10630	20240806	11.67	19800	-40.05	20240117	10630	11.67	20240806	19800	-40.05	20240117	10630	11.67	20240806	2.28	N	218410	500	133 억	1983686	N	N	1039	N	N
138	20241205	160909	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11900	-10	5	-0.08	1357030010	114571	72.52	11900	12090	11610	15480	8340	11910	11844.39	7.50	0	-7346	12163	12036	11823	11696	11483	12100	11760	134	3570	500	8570	10	1	26484442	3152	18.25	1.04	12	0.43	652.00	11423.00	19800	20240117	-39.90	10630	20240806	11.95	19800	-39.90	20240117	10630	11.95	20240806	19800	-39.90	20240117	10630	11.95	20240806	2.24	N	218410	500	133 억	1985242	N	N	1039	N	N
139	20241205	150915	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11910	0	3	0.00	1272171990	107447	68.01	11900	12090	11610	15480	8340	11910	11840.00	7.50	0	-8280	12163	12036	11823	11696	11483	12100	11760	134	3570	500	8570	10	1	26484442	3154	18.27	1.04	12	0.41	652.00	11423.00	19800	20240117	-39.85	10630	20240806	12.04	19800	-39.85	20240117	10630	12.04	20240806	19800	-39.85	20240117	10630	12.04	20240806	2.24	N	218410	500	133 억	1985242	N	N	1579	N	N
140	20241205	140901	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11970	60	2	0.50	915508830	77437	49.02	11900	12090	11610	15480	8340	11910	11822.63	7.50	0	-4955	12163	12036	11823	11696	11483	12100	11760	134	3570	500	8570	10	1	26484442	3170	18.36	1.05	12	0.29	652.00	11423.00	19800	20240117	-39.55	10630	20240806	12.61	19800	-39.55	20240117	10630	12.61	20240806	19800	-39.55	20240117	10630	12.61	20240806	2.24	N	218410	500	133 억	1985242	N	N	1579	N	N
141	20241205	130911	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12000	90	2	0.76	821365410	69584	44.05	11900	12090	11610	15480	8340	11910	11803.94	7.50	0	-6107	12163	12036	11823	11696	11483	12100	11760	134	3570	500	8570	10	1	26484442	3178	18.40	1.05	12	0.26	652.00	11423.00	19800	20240117	-39.39	10630	20240806	12.89	19800	-39.39	20240117	10630	12.89	20240806	19800	-39.39	20240117	10630	12.89	20240806	2.24	N	218410	500	133 억	1985242	N	N	1579	N	N
142	20241205	120911	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11930	20	2	0.17	727572350	61741	39.08	11900	12090	11610	15480	8340	11910	11784.27	7.50	0	-5004	12163	12036	11823	11696	11483	12100	11760	134	3570	500	8570	10	1	26484442	3160	18.30	1.04	12	0.23	652.00	11423.00	19800	20240117	-39.75	10630	20240806	12.23	19800	-39.75	20240117	10630	12.23	20240806	19800	-39.75	20240117	10630	12.23	20240806	2.24	N	218410	500	133 억	1985242	N	N	1579	N	N
143	20241205	110910	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11830	-80	5	-0.67	627130180	53335	33.76	11900	12090	11610	15480	8340	11910	11758.32	7.50	0	-4969	12163	12036	11823	11696	11483	12100	11760	134	3570	500	8570	10	1	26484442	3133	18.14	1.04	12	0.20	652.00	11423.00	19800	20240117	-40.25	10630	20240806	11.29	19800	-40.25	20240117	10630	11.29	20240806	19800	-40.25	20240117	10630	11.29	20240806	2.24	N	218410	500	133 억	1985242	N	N	1579	N	N
144	20241205	100907	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11760	-150	5	-1.26	556155410	47317	29.95	11900	12090	11610	15480	8340	11910	11753.82	7.50	0	-3603	12163	12036	11823	11696	11483	12100	11760	134	3570	500	8570	10	1	26484442	3115	18.04	1.03	12	0.18	652.00	11423.00	19800	20240117	-40.61	10630	20240806	10.63	19800	-40.61	20240117	10630	10.63	20240806	19800	-40.61	20240117	10630	10.63	20240806	2.24	N	218410	500	133 억	1985242	N	N	1579	N	N
145	20241205	090914	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11900	-10	5	-0.08	80729520	6789	4.30	11900	12090	11800	15480	8340	11910	11891.22	7.50	0	-2719	12163	12036	11823	11696	11483	12100	11760	134	3570	500	8570	10	1	26484442	3152	18.25	1.04	12	0.03	652.00	11423.00	19800	20240117	-39.90	10630	20240806	11.95	19800	-39.90	20240117	10630	11.95	20240806	19800	-39.90	20240117	10630	11.95	20240806	2.24	N	218410	500	133 억	1985242	N	N	1579	N	N
146	20241204	160855	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11910	-80	5	-0.67	1845851650	156707	116.19	11830	11950	11610	15580	8400	11990	11779.00	7.43	0	15705	12276	12132	11986	11842	11696	12060	11770	134	3590	500	8630	10	1	26484442	3154	18.27	1.04	12	0.59	652.00	11423.00	19800	20240117	-39.85	10630	20240806	12.04	19800	-39.85	20240117	10630	12.04	20240806	19800	-39.85	20240117	10630	12.04	20240806	2.26	N	218410	500	133 억	1968195	N	N	1579	N	N
147	20241204	150855	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11890	-100	5	-0.83	1751861710	148808	110.34	11830	11950	11610	15580	8400	11990	11772.63	7.43	0	14127	12276	12132	11986	11842	11696	12060	11770	134	3590	500	8630	10	1	26484442	3149	18.24	1.04	12	0.56	652.00	11423.00	19800	20240117	-39.95	10630	20240806	11.85	19800	-39.95	20240117	10630	11.85	20240806	19800	-39.95	20240117	10630	11.85	20240806	2.26	N	218410	500	133 억	1968195	N	N	1587	N	N
148	20241204	140857	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11750	-240	5	-2.00	1509988750	128364	95.18	11830	11910	11610	15580	8400	11990	11763.34	7.43	0	9197	12276	12132	11986	11842	11696	12060	11770	134	3590	500	8630	10	1	26484442	3112	18.02	1.03	12	0.48	652.00	11423.00	19800	20240117	-40.66	10630	20240806	10.54	19800	-40.66	20240117	10630	10.54	20240806	19800	-40.66	20240117	10630	10.54	20240806	2.26	N	218410	500	133 억	1968195	N	N	1587	N	N
149	20241204	130850	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11820	-170	5	-1.42	1341729390	114061	84.57	11830	11910	11610	15580	8400	11990	11763.26	7.43	0	8043	12276	12132	11986	11842	11696	12060	11770	134	3590	500	8630	10	1	26484442	3130	18.13	1.03	12	0.43	652.00	11423.00	19800	20240117	-40.30	10630	20240806	11.19	19800	-40.30	20240117	10630	11.19	20240806	19800	-40.30	20240117	10630	11.19	20240806	2.26	N	218410	500	133 억	1968195	N	N	1587	N	N
150	20241204	120845	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11710	-280	5	-2.34	1224177440	104050	77.15	11830	11910	11610	15580	8400	11990	11765.28	7.43	0	3734	12276	12132	11986	11842	11696	12060	11770	134	3590	500	8630	10	1	26484442	3101	17.96	1.03	12	0.39	652.00	11423.00	19800	20240117	-40.86	10630	20240806	10.16	19800	-40.86	20240117	10630	10.16	20240806	19800	-40.86	20240117	10630	10.16	20240806	2.26	N	218410	500	133 억	1968195	N	N	1587	N	N
151	20241204	110838	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11690	-300	5	-2.50	1111587750	94406	70.00	11830	11910	11610	15580	8400	11990	11774.55	7.43	0	3948	12276	12132	11986	11842	11696	12060	11770	134	3590	500	8630	10	1	26484442	3096	17.93	1.02	12	0.36	652.00	11423.00	19800	20240117	-40.96	10630	20240806	9.97	19800	-40.96	20240117	10630	9.97	20240806	19800	-40.96	20240117	10630	9.97	20240806	2.26	N	218410	500	133 억	1968195	N	N	1587	N	N
152	20241204	100842	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11830	-160	5	-1.33	867202370	73562	54.54	11830	11910	11610	15580	8400	11990	11788.73	7.43	0	8932	12276	12132	11986	11842	11696	12060	11770	134	3590	500	8630	10	1	26484442	3133	18.14	1.04	12	0.28	652.00	11423.00	19800	20240117	-40.25	10630	20240806	11.29	19800	-40.25	20240117	10630	11.29	20240806	19800	-40.25	20240117	10630	11.29	20240806	2.26	N	218410	500	133 억	1968195	N	N	1587	N	N
153	20241204	090901	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11830	-160	5	-1.33	364152310	30941	22.94	11830	11890	11610	15580	8400	11990	11769.25	7.43	0	2536	12276	12132	11986	11842	11696	12060	11770	134	3590	500	8630	10	1	26484442	3133	18.14	1.04	12	0.12	652.00	11423.00	19800	20240117	-40.25	10630	20240806	11.29	19800	-40.25	20240117	10630	11.29	20240806	19800	-40.25	20240117	10630	11.29	20240806	2.26	N	218410	500	133 억	1968195	N	N	1587	N	N
154	20241203	160933	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11990	0	3	0.00	1583827220	132258	104.59	12000	12130	11840	15580	8400	11990	11975.23	7.49	0	-48561	12623	12306	12143	11826	11663	12225	11745	134	3590	500	8630	10	1	26484442	3175	18.39	1.05	12	0.50	652.00	11423.00	19800	20240117	-39.44	10630	20240806	12.79	19800	-39.44	20240117	10630	12.79	20240806	19800	-39.44	20240117	10630	12.79	20240806	2.23	N	218410	500	133 억	1982818	N	N	1530	N	N
155	20241203	151008	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12010	20	2	0.17	1473055160	123028	97.29	12000	12130	11840	15580	8400	11990	11973.33	7.49	0	-44505	12623	12306	12143	11826	11663	12225	11745	134	3590	500	8630	10	1	26484442	3181	18.42	1.05	12	0.46	652.00	11423.00	19800	20240117	-39.34	10630	20240806	12.98	19800	-39.34	20240117	10630	12.98	20240806	19800	-39.34	20240117	10630	12.98	20240806	2.23	N	218410	500	133 억	1982818	N	N	1136	N	N
156	20241203	140949	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12030	40	2	0.33	1326978490	110873	87.68	12000	12130	11840	15580	8400	11990	11968.45	7.49	0	-41597	12623	12306	12143	11826	11663	12225	11745	134	3590	500	8630	10	1	26484442	3186	18.45	1.05	12	0.42	652.00	11423.00	19800	20240117	-39.24	10630	20240806	13.17	19800	-39.24	20240117	10630	13.17	20240806	19800	-39.24	20240117	10630	13.17	20240806	2.23	N	218410	500	133 억	1982818	N	N	1136	N	N
157	20241203	130951	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12060	70	2	0.58	1218393030	101842	80.54	12000	12130	11840	15580	8400	11990	11963.56	7.49	0	-36218	12623	12306	12143	11826	11663	12225	11745	134	3590	500	8630	10	1	26484442	3194	18.50	1.06	12	0.38	652.00	11423.00	19800	20240117	-39.09	10630	20240806	13.45	19800	-39.09	20240117	10630	13.45	20240806	19800	-39.09	20240117	10630	13.45	20240806	2.23	N	218410	500	133 억	1982818	N	N	1136	N	N
158	20241203	121003	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12100	110	2	0.92	1078260480	90220	71.34	12000	12130	11840	15580	8400	11990	11951.46	7.49	0	-31315	12623	12306	12143	11826	11663	12225	11745	134	3590	500	8630	10	1	26484442	3205	18.56	1.06	12	0.34	652.00	11423.00	19800	20240117	-38.89	10630	20240806	13.83	19800	-38.89	20240117	10630	13.83	20240806	19800	-38.89	20240117	10630	13.83	20240806	2.23	N	218410	500	133 억	1982818	N	N	1136	N	N
159	20241203	110945	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11920	-70	5	-0.58	849967510	71186	56.29	12000	12130	11840	15580	8400	11990	11940.09	7.49	0	-26339	12623	12306	12143	11826	11663	12225	11745	134	3590	500	8630	10	1	26484442	3157	18.28	1.04	12	0.27	652.00	11423.00	19800	20240117	-39.80	10630	20240806	12.14	19800	-39.80	20240117	10630	12.14	20240806	19800	-39.80	20240117	10630	12.14	20240806	2.23	N	218410	500	133 억	1982818	N	N	1136	N	N
160	20241203	100930	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11890	-100	5	-0.83	663834140	55555	43.93	12000	12130	11840	15580	8400	11990	11949.13	7.49	0	-20609	12623	12306	12143	11826	11663	12225	11745	134	3590	500	8630	10	1	26484442	3149	18.24	1.04	12	0.21	652.00	11423.00	19800	20240117	-39.95	10630	20240806	11.85	19800	-39.95	20240117	10630	11.85	20240806	19800	-39.95	20240117	10630	11.85	20240806	2.23	N	218410	500	133 억	1982818	N	N	1136	N	N
161	20241203	090921	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12060	70	2	0.58	49383330	4104	3.25	12000	12100	12000	15580	8400	11990	12032.98	7.49	0	-366	12623	12306	12143	11826	11663	12225	11745	134	3590	500	8630	10	1	26484442	3194	18.50	1.06	12	0.02	652.00	11423.00	19800	20240117	-39.09	10630	20240806	13.45	19800	-39.09	20240117	10630	13.45	20240806	19800	-39.09	20240117	10630	13.45	20240806	2.23	N	218410	500	133 억	1982818	N	N	1136	N	N
162	20241202	160908	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11990	-250	5	-2.04	1504901310	124638	68.38	12240	12460	11980	15910	8570	12240	12074.78	7.43	0	15037	12833	12536	12363	12066	11893	12450	11980	134	3670	500	8810	10	1	26484442	3175	18.39	1.05	12	0.47	652.00	11423.00	19800	20240117	-39.44	10630	20240806	12.79	19800	-39.44	20240117	10630	12.79	20240806	19800	-39.44	20240117	10630	12.79	20240806	2.20	N	218410	500	133 억	1968114	N	N	1136	N	N
163	20241202	151014	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12030	-210	5	-1.72	1350638360	111780	61.33	12240	12460	11980	15910	8570	12240	12083.01	7.43	0	15086	12833	12536	12363	12066	11893	12450	11980	134	3670	500	8810	10	1	26484442	3186	18.45	1.05	12	0.42	652.00	11423.00	19800	20240117	-39.24	10630	20240806	13.17	19800	-39.24	20240117	10630	13.17	20240806	19800	-39.24	20240117	10630	13.17	20240806	2.20	N	218410	500	133 억	1968114	N	N	1155	N	N
164	20241202	140942	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12060	-180	5	-1.47	1172565270	96991	53.21	12240	12460	11980	15910	8570	12240	12089.42	7.43	0	12683	12833	12536	12363	12066	11893	12450	11980	134	3670	500	8810	10	1	26484442	3194	18.50	1.06	12	0.37	652.00	11423.00	19800	20240117	-39.09	10630	20240806	13.45	19800	-39.09	20240117	10630	13.45	20240806	19800	-39.09	20240117	10630	13.45	20240806	2.20	N	218410	500	133 억	1968114	N	N	1155	N	N
165	20241202	130919	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12020	-220	5	-1.80	1057815390	87492	48.00	12240	12460	11980	15910	8570	12240	12090.42	7.43	0	9974	12833	12536	12363	12066	11893	12450	11980	134	3670	500	8810	10	1	26484442	3183	18.44	1.05	12	0.33	652.00	11423.00	19800	20240117	-39.29	10630	20240806	13.08	19800	-39.29	20240117	10630	13.08	20240806	19800	-39.29	20240117	10630	13.08	20240806	2.20	N	218410	500	133 억	1968114	N	N	1155	N	N
166	20241202	120938	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12000	-240	5	-1.96	986119540	81523	44.73	12240	12460	11980	15910	8570	12240	12096.21	7.43	0	9755	12833	12536	12363	12066	11893	12450	11980	134	3670	500	8810	10	1	26484442	3178	18.40	1.05	12	0.31	652.00	11423.00	19800	20240117	-39.39	10630	20240806	12.89	19800	-39.39	20240117	10630	12.89	20240806	19800	-39.39	20240117	10630	12.89	20240806	2.20	N	218410	500	133 억	1968114	N	N	1155	N	N
167	20241202	110846	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12060	-180	5	-1.47	831881830	68695	37.69	12240	12460	11980	15910	8570	12240	12109.79	7.43	0	8386	12833	12536	12363	12066	11893	12450	11980	134	3670	500	8810	10	1	26484442	3194	18.50	1.06	12	0.26	652.00	11423.00	19800	20240117	-39.09	10630	20240806	13.45	19800	-39.09	20240117	10630	13.45	20240806	19800	-39.09	20240117	10630	13.45	20240806	2.20	N	218410	500	133 억	1968114	N	N	1155	N	N
168	20241202	100900	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12040	-200	5	-1.63	707293040	58353	32.02	12240	12460	11980	15910	8570	12240	12120.94	7.43	0	5191	12833	12536	12363	12066	11893	12450	11980	134	3670	500	8810	10	1	26484442	3189	18.47	1.05	12	0.22	652.00	11423.00	19800	20240117	-39.19	10630	20240806	13.26	19800	-39.19	20240117	10630	13.26	20240806	19800	-39.19	20240117	10630	13.26	20240806	2.20	N	218410	500	133 억	1968114	N	N	1155	N	N
169	20241202	090855	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12240	0	3	0.00	130862650	10645	5.84	12240	12460	12210	15910	8570	12240	12293.34	7.43	0	4083	12833	12536	12363	12066	11893	12450	11980	134	3670	500	8810	10	1	26484442	3242	18.77	1.07	12	0.04	652.00	11423.00	19800	20240117	-38.18	10630	20240806	15.15	19800	-38.18	20240117	10630	15.15	20240806	19800	-38.18	20240117	10630	15.15	20240806	2.20	N	218410	500	133 억	1968114	N	N	1155	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History