KissMeData/399720/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

77 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	161327	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	39100	1350	2	3.58	4588635900	119288	79.89	37750	39150	37200	49050	26450	37750	38455.66	1.73	1669	-195	38983	38366	37433	36816	35883	38675	37125	58	11300	500	27180	50	1	11597320	4535	70.83	7.24	12	1.03	552.00	5398.00	127900	20240328	-69.43	27450	20241209	42.44	127900	-69.43	20240328	27450	42.44	20241209	127900	-69.43	20240328	27450	42.44	20241209	3.58	N	399720	500	57 억	200203	N	N	312	N	N
3	20241231	151312	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	39100	1350	2	3.58	4588635900	119288	79.89	37750	39150	37200	49050	26450	37750	38455.66	1.73	1669	-195	38983	38366	37433	36816	35883	38675	37125	58	11300	500	27180	50	1	11597320	4535	70.83	7.24	12	1.03	552.00	5398.00	127900	20240328	-69.43	27450	20241209	42.44	127900	-69.43	20240328	27450	42.44	20241209	127900	-69.43	20240328	27450	42.44	20241209	3.58	N	399720	500	57 억	200203	N	N	312	N	N
4	20241231	141323	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	39100	1350	2	3.58	4588635900	119288	79.89	37750	39150	37200	49050	26450	37750	38455.66	1.73	1669	-195	38983	38366	37433	36816	35883	38675	37125	58	11300	500	27180	50	1	11597320	4535	70.83	7.24	12	1.03	552.00	5398.00	127900	20240328	-69.43	27450	20241209	42.44	127900	-69.43	20240328	27450	42.44	20241209	127900	-69.43	20240328	27450	42.44	20241209	3.58	N	399720	500	57 억	200203	N	N	312	N	N
5	20241231	131328	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	39100	1350	2	3.58	4588635900	119288	79.89	37750	39150	37200	49050	26450	37750	38455.66	1.73	1669	-195	38983	38366	37433	36816	35883	38675	37125	58	11300	500	27180	50	1	11597320	4535	70.83	7.24	12	1.03	552.00	5398.00	127900	20240328	-69.43	27450	20241209	42.44	127900	-69.43	20240328	27450	42.44	20241209	127900	-69.43	20240328	27450	42.44	20241209	3.58	N	399720	500	57 억	200203	N	N	312	N	N
6	20241231	121325	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	39100	1350	2	3.58	4588635900	119288	79.89	37750	39150	37200	49050	26450	37750	38455.66	1.73	1669	-195	38983	38366	37433	36816	35883	38675	37125	58	11300	500	27180	50	1	11597320	4535	70.83	7.24	12	1.03	552.00	5398.00	127900	20240328	-69.43	27450	20241209	42.44	127900	-69.43	20240328	27450	42.44	20241209	127900	-69.43	20240328	27450	42.44	20241209	3.58	N	399720	500	57 억	200203	N	N	312	N	N
7	20241231	111325	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	39100	1350	2	3.58	4588635900	119288	79.89	37750	39150	37200	49050	26450	37750	38455.66	1.73	1669	-195	38983	38366	37433	36816	35883	38675	37125	58	11300	500	27180	50	1	11597320	4535	70.83	7.24	12	1.03	552.00	5398.00	127900	20240328	-69.43	27450	20241209	42.44	127900	-69.43	20240328	27450	42.44	20241209	127900	-69.43	20240328	27450	42.44	20241209	3.58	N	399720	500	57 억	200203	N	N	312	N	N
8	20241231	101319	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	39100	1350	2	3.58	4588635900	119288	79.89	37750	39150	37200	49050	26450	37750	38455.66	1.73	1669	-195	38983	38366	37433	36816	35883	38675	37125	58	11300	500	27180	50	1	11597320	4535	70.83	7.24	12	1.03	552.00	5398.00	127900	20240328	-69.43	27450	20241209	42.44	127900	-69.43	20240328	27450	42.44	20241209	127900	-69.43	20240328	27450	42.44	20241209	3.58	N	399720	500	57 억	200203	N	N	312	N	N
9	20241231	091322	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	39100	1350	2	3.58	4588635900	119288	79.89	37750	39150	37200	49050	26450	37750	38455.66	1.73	1669	-195	38983	38366	37433	36816	35883	38675	37125	58	11300	500	27180	50	1	11597320	4535	70.83	7.24	12	1.03	552.00	5398.00	127900	20240328	-69.43	27450	20241209	42.44	127900	-69.43	20240328	27450	42.44	20241209	127900	-69.43	20240328	27450	42.44	20241209	3.58	N	399720	500	57 억	200203	N	N	312	N	N
10	20241230	161317	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	39100	1350	2	3.58	4533790700	117879	78.95	37750	39150	37200	49050	26450	37750	38455.66	1.71	0	-195	38983	38366	37433	36816	35883	38675	37125	58	11300	500	27180	50	1	11597320	4535	70.83	7.24	12	1.02	552.00	5398.00	127900	20240328	-69.43	27450	20241209	42.44	127900	-69.43	20240328	27450	42.44	20241209	127900	-69.43	20240328	27450	42.44	20241209	3.58	N	399720	500	57 억	198534	N	N	312	N	N
11	20241230	151322	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	39050	1300	2	3.44	4190322400	109089	73.06	37750	39100	37200	49050	26450	37750	38412.02	1.71	0	619	38983	38366	37433	36816	35883	38675	37125	58	11300	500	27180	50	1	11597320	4529	70.74	7.23	12	0.94	552.00	5398.00	127900	20240328	-69.47	27450	20241209	42.26	127900	-69.47	20240328	27450	42.26	20241209	127900	-69.47	20240328	27450	42.26	20241209	3.58	N	399720	500	57 억	198534	N	N	593	N	N
12	20241230	141322	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	38900	1150	2	3.05	3615292950	94312	63.17	37750	38950	37200	49050	26450	37750	38333.39	1.71	0	1711	38983	38366	37433	36816	35883	38675	37125	58	11300	500	27180	50	1	11597320	4511	70.47	7.21	12	0.81	552.00	5398.00	127900	20240328	-69.59	27450	20241209	41.71	127900	-69.59	20240328	27450	41.71	20241209	127900	-69.59	20240328	27450	41.71	20241209	3.58	N	399720	500	57 억	198534	N	N	593	N	N
13	20241230	131323	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	38850	1100	2	2.91	3249574850	84897	56.86	37750	38950	37200	49050	26450	37750	38276.74	1.71	0	897	38983	38366	37433	36816	35883	38675	37125	58	11300	500	27180	50	1	11597320	4506	70.38	7.20	12	0.73	552.00	5398.00	127900	20240328	-69.62	27450	20241209	41.53	127900	-69.62	20240328	27450	41.53	20241209	127900	-69.62	20240328	27450	41.53	20241209	3.58	N	399720	500	57 억	198534	N	N	593	N	N
14	20241230	121318	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	38550	800	2	2.12	3040342350	79488	53.24	37750	38950	37200	49050	26450	37750	38249.14	1.71	0	-676	38983	38366	37433	36816	35883	38675	37125	58	11300	500	27180	50	1	11597320	4471	69.84	7.14	12	0.69	552.00	5398.00	127900	20240328	-69.86	27450	20241209	40.44	127900	-69.86	20240328	27450	40.44	20241209	127900	-69.86	20240328	27450	40.44	20241209	3.58	N	399720	500	57 억	198534	N	N	593	N	N
15	20241230	111319	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	38650	900	2	2.38	2575335100	67478	45.19	37750	38850	37200	49050	26450	37750	38165.61	1.71	0	-5574	38983	38366	37433	36816	35883	38675	37125	58	11300	500	27180	50	1	11597320	4482	70.02	7.16	12	0.58	552.00	5398.00	127900	20240328	-69.78	27450	20241209	40.80	127900	-69.78	20240328	27450	40.80	20241209	127900	-69.78	20240328	27450	40.80	20241209	3.58	N	399720	500	57 억	198534	N	N	593	N	N
16	20241230	101318	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	38400	650	2	1.72	1884521650	49576	33.20	37750	38500	37200	49050	26450	37750	38012.83	1.71	0	-6955	38983	38366	37433	36816	35883	38675	37125	58	11300	500	27180	50	1	11597320	4453	69.57	7.11	12	0.43	552.00	5398.00	127900	20240328	-69.98	27450	20241209	39.89	127900	-69.98	20240328	27450	39.89	20241209	127900	-69.98	20240328	27450	39.89	20241209	3.58	N	399720	500	57 억	198534	N	N	593	N	N
17	20241230	091323	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	38000	250	2	0.66	595237700	15722	10.53	37750	38300	37200	49050	26450	37750	37860.25	1.71	0	-4084	38983	38366	37433	36816	35883	38675	37125	58	11300	500	27180	50	1	11597320	4407	68.84	7.04	12	0.14	552.00	5398.00	127900	20240328	-70.29	27450	20241209	38.43	127900	-70.29	20240328	27450	38.43	20241209	127900	-70.29	20240328	27450	38.43	20241209	3.58	N	399720	500	57 억	198534	N	N	593	N	N
18	20241227	161313	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37750	850	2	2.30	5549987850	147970	34.64	36500	38050	36500	47950	25850	36900	37506.70	1.56	0	15945	39966	38432	37616	36082	35266	38025	35675	58	11050	500	26560	50	1	11597320	4378	68.39	6.99	12	1.28	552.00	5398.00	127900	20240328	-70.48	27450	20241209	37.52	127900	-70.48	20240328	27450	37.52	20241209	127900	-70.48	20240328	27450	37.52	20241209	3.51	N	399720	500	57 억	181359	N	N	593	N	N
19	20241227	151313	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37650	750	2	2.03	5257254050	140201	32.83	36500	38050	36500	47950	25850	36900	37498.35	1.56	0	15769	39966	38432	37616	36082	35266	38025	35675	58	11050	500	26560	50	1	11597320	4366	68.21	6.97	12	1.21	552.00	5398.00	127900	20240328	-70.56	27450	20241209	37.16	127900	-70.56	20240328	27450	37.16	20241209	127900	-70.56	20240328	27450	37.16	20241209	3.51	N	399720	500	57 억	181359	N	N	1087	N	N
20	20241227	141316	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37600	700	2	1.90	4622543350	123370	28.89	36500	38050	36500	47950	25850	36900	37469.34	1.56	0	18508	39966	38432	37616	36082	35266	38025	35675	58	11050	500	26560	50	1	11597320	4361	68.12	6.97	12	1.06	552.00	5398.00	127900	20240328	-70.60	27450	20241209	36.98	127900	-70.60	20240328	27450	36.98	20241209	127900	-70.60	20240328	27450	36.98	20241209	3.51	N	399720	500	57 억	181359	N	N	1087	N	N
21	20241227	131314	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37250	350	2	0.95	4138712250	110423	25.85	36500	38050	36500	47950	25850	36900	37480.98	1.56	0	16959	39966	38432	37616	36082	35266	38025	35675	58	11050	500	26560	50	1	11597320	4320	67.48	6.90	12	0.95	552.00	5398.00	127900	20240328	-70.88	27450	20241209	35.70	127900	-70.88	20240328	27450	35.70	20241209	127900	-70.88	20240328	27450	35.70	20241209	3.51	N	399720	500	57 억	181359	N	N	1087	N	N
22	20241227	121315	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37450	550	2	1.49	3776032400	100705	23.58	36500	38050	36500	47950	25850	36900	37496.49	1.56	0	14775	39966	38432	37616	36082	35266	38025	35675	58	11050	500	26560	50	1	11597320	4343	67.84	6.94	12	0.87	552.00	5398.00	127900	20240328	-70.72	27450	20241209	36.43	127900	-70.72	20240328	27450	36.43	20241209	127900	-70.72	20240328	27450	36.43	20241209	3.51	N	399720	500	57 억	181359	N	N	1087	N	N
23	20241227	111314	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37450	550	2	1.49	3354393000	89434	20.94	36500	38050	36500	47950	25850	36900	37507.50	1.56	0	12039	39966	38432	37616	36082	35266	38025	35675	58	11050	500	26560	50	1	11597320	4343	67.84	6.94	12	0.77	552.00	5398.00	127900	20240328	-70.72	27450	20241209	36.43	127900	-70.72	20240328	27450	36.43	20241209	127900	-70.72	20240328	27450	36.43	20241209	3.51	N	399720	500	57 억	181359	N	N	1087	N	N
24	20241227	101313	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37800	900	2	2.44	2764573150	73696	17.25	36500	38050	36500	47950	25850	36900	37513.93	1.56	0	12445	39966	38432	37616	36082	35266	38025	35675	58	11050	500	26560	50	1	11597320	4384	68.48	7.00	12	0.64	552.00	5398.00	127900	20240328	-70.45	27450	20241209	37.70	127900	-70.45	20240328	27450	37.70	20241209	127900	-70.45	20240328	27450	37.70	20241209	3.51	N	399720	500	57 억	181359	N	N	1087	N	N
25	20241227	091318	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37200	300	2	0.81	659019550	17809	4.17	36500	37450	36500	47950	25850	36900	37005.37	1.56	0	-7	39966	38432	37616	36082	35266	38025	35675	58	11050	500	26560	50	1	11597320	4314	67.39	6.89	12	0.15	552.00	5398.00	127900	20240328	-70.91	27450	20241209	35.52	127900	-70.91	20240328	27450	35.52	20241209	127900	-70.91	20240328	27450	35.52	20241209	3.51	N	399720	500	57 억	181359	N	N	1087	N	N
26	20241226	161308	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	36900	-4200	5	-10.22	15942980050	422036	166.32	38150	39150	36800	53400	28800	41100	37777.63	1.33	0	29523	44166	42632	41816	40282	39466	42225	39875	58	12300	500	29590	50	1	11597320	4279	66.85	6.84	12	3.64	552.00	5398.00	127900	20240328	-71.15	27450	20241209	34.43	127900	-71.15	20240328	27450	34.43	20241209	127900	-71.15	20240328	27450	34.43	20241209	3.49	N	399720	500	57 억	154647	N	N	1087	N	N
27	20241226	151305	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	36900	-4200	5	-10.22	15352191750	406025	160.01	38150	39150	36800	53400	28800	41100	37810.04	1.33	0	25010	44166	42632	41816	40282	39466	42225	39875	58	12300	500	29590	50	1	11597320	4279	66.85	6.84	12	3.50	552.00	5398.00	127900	20240328	-71.15	27450	20241209	34.43	127900	-71.15	20240328	27450	34.43	20241209	127900	-71.15	20240328	27450	34.43	20241209	3.49	N	399720	500	57 억	154647	N	N	129	N	N
28	20241226	141303	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37150	-3950	5	-9.61	14121344250	372763	146.90	38150	39150	37050	53400	28800	41100	37881.93	1.33	0	29033	44166	42632	41816	40282	39466	42225	39875	58	12300	500	29590	50	1	11597320	4308	67.30	6.88	12	3.21	552.00	5398.00	127900	20240328	-70.95	27450	20241209	35.34	127900	-70.95	20240328	27450	35.34	20241209	127900	-70.95	20240328	27450	35.34	20241209	3.49	N	399720	500	57 억	154647	N	N	129	N	N
29	20241226	131305	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37500	-3600	5	-8.76	12368349750	325651	128.33	38150	39150	37100	53400	28800	41100	37979.30	1.33	0	25567	44166	42632	41816	40282	39466	42225	39875	58	12300	500	29590	50	1	11597320	4349	67.93	6.95	12	2.81	552.00	5398.00	127900	20240328	-70.68	27450	20241209	36.61	127900	-70.68	20240328	27450	36.61	20241209	127900	-70.68	20240328	27450	36.61	20241209	3.49	N	399720	500	57 억	154647	N	N	129	N	N
30	20241226	121302	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37600	-3500	5	-8.52	11739318650	308929	121.74	38150	39150	37100	53400	28800	41100	37998.92	1.33	0	23442	44166	42632	41816	40282	39466	42225	39875	58	12300	500	29590	50	1	11597320	4361	68.12	6.97	12	2.66	552.00	5398.00	127900	20240328	-70.60	27450	20241209	36.98	127900	-70.60	20240328	27450	36.98	20241209	127900	-70.60	20240328	27450	36.98	20241209	3.49	N	399720	500	57 억	154647	N	N	129	N	N
31	20241226	111301	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37500	-3600	5	-8.76	11185349100	294181	115.93	38150	39150	37100	53400	28800	41100	38020.81	1.33	0	24358	44166	42632	41816	40282	39466	42225	39875	58	12300	500	29590	50	1	11597320	4349	67.93	6.95	12	2.54	552.00	5398.00	127900	20240328	-70.68	27450	20241209	36.61	127900	-70.68	20240328	27450	36.61	20241209	127900	-70.68	20240328	27450	36.61	20241209	3.49	N	399720	500	57 억	154647	N	N	129	N	N
32	20241226	101304	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37650	-3450	5	-8.39	9380081850	245888	96.90	38150	39150	37350	53400	28800	41100	38146.42	1.33	0	20753	44166	42632	41816	40282	39466	42225	39875	58	12300	500	29590	50	1	11597320	4366	68.21	6.97	12	2.12	552.00	5398.00	127900	20240328	-70.56	27450	20241209	37.16	127900	-70.56	20240328	27450	37.16	20241209	127900	-70.56	20240328	27450	37.16	20241209	3.49	N	399720	500	57 억	154647	N	N	129	N	N
33	20241226	091301	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38500	-2600	5	-6.33	4395291750	114479	45.11	38150	39150	37800	53400	28800	41100	38391.20	1.33	0	17309	44166	42632	41816	40282	39466	42225	39875	58	12300	500	29590	50	1	11597320	4465	69.75	7.13	12	0.99	552.00	5398.00	127900	20240328	-69.90	27450	20241209	40.26	127900	-69.90	20240328	27450	40.26	20241209	127900	-69.90	20240328	27450	40.26	20241209	3.49	N	399720	500	57 억	154647	N	N	129	N	N
34	20241224	161302	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41100	-50	5	-0.12	9448798500	224249	75.91	41950	43350	41000	53400	28850	41150	42142.50	1.39	0	-9340	44350	42750	41750	40150	39150	42250	39650	58	12250	500	29620	50	1	11597320	4766	74.46	7.61	12	1.93	552.00	5398.00	127900	20240328	-67.87	27450	20241209	49.73	127900	-67.87	20240328	27450	49.73	20241209	127900	-67.87	20240328	27450	49.73	20241209	3.55	N	399720	500	57 억	161638	N	N	129	N	N
35	20241224	151302	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41200	50	2	0.12	8882246750	210461	71.24	41950	43350	41100	53400	28850	41150	42203.77	1.39	0	-9160	44350	42750	41750	40150	39150	42250	39650	58	12250	500	29620	50	1	11597320	4778	74.64	7.63	12	1.81	552.00	5398.00	127900	20240328	-67.79	27450	20241209	50.09	127900	-67.79	20240328	27450	50.09	20241209	127900	-67.79	20240328	27450	50.09	20241209	3.55	N	399720	500	57 억	161638	N	N	200	N	N
36	20241224	141259	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41350	200	2	0.49	8290691500	196163	66.40	41950	43350	41100	53400	28850	41150	42264.30	1.39	0	-4583	44350	42750	41750	40150	39150	42250	39650	58	12250	500	29620	50	1	11597320	4795	74.91	7.66	12	1.69	552.00	5398.00	127900	20240328	-67.67	27450	20241209	50.64	127900	-67.67	20240328	27450	50.64	20241209	127900	-67.67	20240328	27450	50.64	20241209	3.55	N	399720	500	57 억	161638	N	N	200	N	N
37	20241224	131301	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41900	750	2	1.82	7171347550	169161	57.26	41950	43350	41600	53400	28850	41150	42393.62	1.39	0	-8508	44350	42750	41750	40150	39150	42250	39650	58	12250	500	29620	50	1	11597320	4859	75.91	7.76	12	1.46	552.00	5398.00	127900	20240328	-67.24	27450	20241209	52.64	127900	-67.24	20240328	27450	52.64	20241209	127900	-67.24	20240328	27450	52.64	20241209	3.55	N	399720	500	57 억	161638	N	N	200	N	N
38	20241224	121302	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42000	850	2	2.07	6567808400	154726	52.38	41950	43350	41600	53400	28850	41150	42447.99	1.39	0	-6441	44350	42750	41750	40150	39150	42250	39650	58	12250	500	29620	50	1	11597320	4871	76.09	7.78	12	1.33	552.00	5398.00	127900	20240328	-67.16	27450	20241209	53.01	127900	-67.16	20240328	27450	53.01	20241209	127900	-67.16	20240328	27450	53.01	20241209	3.55	N	399720	500	57 억	161638	N	N	200	N	N
39	20241224	111302	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41950	800	2	1.94	6263873600	147487	49.93	41950	43350	41600	53400	28850	41150	42470.68	1.39	0	-3390	44350	42750	41750	40150	39150	42250	39650	58	12250	500	29620	50	1	11597320	4865	76.00	7.77	12	1.27	552.00	5398.00	127900	20240328	-67.20	27450	20241209	52.82	127900	-67.20	20240328	27450	52.82	20241209	127900	-67.20	20240328	27450	52.82	20241209	3.55	N	399720	500	57 억	161638	N	N	200	N	N
40	20241224	101301	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41650	500	2	1.22	5352405600	125896	42.62	41950	43350	41650	53400	28850	41150	42514.50	1.39	0	-4036	44350	42750	41750	40150	39150	42250	39650	58	12250	500	29620	50	1	11597320	4830	75.45	7.72	12	1.09	552.00	5398.00	127900	20240328	-67.44	27450	20241209	51.73	127900	-67.44	20240328	27450	51.73	20241209	127900	-67.44	20240328	27450	51.73	20241209	3.55	N	399720	500	57 억	161638	N	N	200	N	N
41	20241224	091307	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42900	1750	2	4.25	2833446500	66267	22.43	41950	43350	41900	53400	28850	41150	42758.03	1.39	0	143	44350	42750	41750	40150	39150	42250	39650	58	12250	500	29620	50	1	11597320	4975	77.72	7.95	12	0.57	552.00	5398.00	127900	20240328	-66.46	27450	20241209	56.28	127900	-66.46	20240328	27450	56.28	20241209	127900	-66.46	20240328	27450	56.28	20241209	3.55	N	399720	500	57 억	161638	N	N	200	N	N
42	20241223	161252	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41150	500	2	1.23	12295057200	293009	113.16	41650	43350	40750	52800	28500	40650	41963.18	1.56	0	-16217	43416	42032	41116	39732	38816	41575	39275	58	12150	500	29260	50	1	11597320	4772	74.55	7.62	12	2.53	552.00	5398.00	127900	20240328	-67.83	27450	20241209	49.91	127900	-67.83	20240328	27450	49.91	20241209	127900	-67.83	20240328	27450	49.91	20241209	3.36	N	399720	500	57 억	181424	N	N	200	N	N
43	20241223	151255	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41350	700	2	1.72	11790429400	280761	108.43	41650	43350	40750	52800	28500	40650	41994.54	1.56	0	-15886	43416	42032	41116	39732	38816	41575	39275	58	12150	500	29260	50	1	11597320	4795	74.91	7.66	12	2.42	552.00	5398.00	127900	20240328	-67.67	27450	20241209	50.64	127900	-67.67	20240328	27450	50.64	20241209	127900	-67.67	20240328	27450	50.64	20241209	3.36	N	399720	500	57 억	181424	N	N	1187	N	N
44	20241223	141252	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41950	1300	2	3.20	10915219600	259777	100.32	41650	43350	40750	52800	28500	40650	42017.65	1.56	0	-13279	43416	42032	41116	39732	38816	41575	39275	58	12150	500	29260	50	1	11597320	4865	76.00	7.77	12	2.24	552.00	5398.00	127900	20240328	-67.20	27450	20241209	52.82	127900	-67.20	20240328	27450	52.82	20241209	127900	-67.20	20240328	27450	52.82	20241209	3.36	N	399720	500	57 억	181424	N	N	1187	N	N
45	20241223	131251	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42000	1350	2	3.32	9957965450	236796	91.45	41650	43350	40750	52800	28500	40650	42052.93	1.56	0	-10646	43416	42032	41116	39732	38816	41575	39275	58	12150	500	29260	50	1	11597320	4871	76.09	7.78	12	2.04	552.00	5398.00	127900	20240328	-67.16	27450	20241209	53.01	127900	-67.16	20240328	27450	53.01	20241209	127900	-67.16	20240328	27450	53.01	20241209	3.36	N	399720	500	57 억	181424	N	N	1187	N	N
46	20241223	121255	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42150	1500	2	3.69	9444093800	224588	86.73	41650	43350	40750	52800	28500	40650	42050.75	1.56	0	-11980	43416	42032	41116	39732	38816	41575	39275	58	12150	500	29260	50	1	11597320	4888	76.36	7.81	12	1.94	552.00	5398.00	127900	20240328	-67.04	27450	20241209	53.55	127900	-67.04	20240328	27450	53.55	20241209	127900	-67.04	20240328	27450	53.55	20241209	3.36	N	399720	500	57 억	181424	N	N	1187	N	N
47	20241223	111250	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42350	1700	2	4.18	8506571000	202257	78.11	41650	43350	40750	52800	28500	40650	42058.23	1.56	0	-6865	43416	42032	41116	39732	38816	41575	39275	58	12150	500	29260	50	1	11597320	4911	76.72	7.85	12	1.74	552.00	5398.00	127900	20240328	-66.89	27450	20241209	54.28	127900	-66.89	20240328	27450	54.28	20241209	127900	-66.89	20240328	27450	54.28	20241209	3.36	N	399720	500	57 억	181424	N	N	1187	N	N
48	20241223	101243	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42050	1400	2	3.44	3845146250	92940	35.89	41650	42250	40750	52800	28500	40650	41372.35	1.56	0	-3030	43416	42032	41116	39732	38816	41575	39275	58	12150	500	29260	50	1	11597320	4877	76.18	7.79	12	0.80	552.00	5398.00	127900	20240328	-67.12	27450	20241209	53.19	127900	-67.12	20240328	27450	53.19	20241209	127900	-67.12	20240328	27450	53.19	20241209	3.36	N	399720	500	57 억	181424	N	N	1187	N	N
49	20241223	091249	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41150	500	2	1.23	1461674850	35441	13.69	41650	41800	40750	52800	28500	40650	41242.48	1.56	0	-8822	43416	42032	41116	39732	38816	41575	39275	58	12150	500	29260	50	1	11597320	4772	74.55	7.62	12	0.31	552.00	5398.00	127900	20240328	-67.83	27450	20241209	49.91	127900	-67.83	20240328	27450	49.91	20241209	127900	-67.83	20240328	27450	49.91	20241209	3.36	N	399720	500	57 억	181424	N	N	1187	N	N
50	20241220	161243	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40650	-450	5	-1.09	10591623900	256330	61.27	42000	42500	40200	53400	28800	41100	41320.61	1.66	0	-12282	44866	42982	41766	39882	38666	43925	40825	58	12300	500	29590	50	1	11597320	4714	73.64	7.53	12	2.21	552.00	5398.00	127900	20240328	-68.22	27450	20241209	48.09	127900	-68.22	20240328	27450	48.09	20241209	127900	-68.22	20240328	27450	48.09	20241209	3.37	N	399720	500	57 억	192925	N	N	1187	N	N
51	20241220	151247	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40500	-600	5	-1.46	10298759050	249116	59.55	42000	42500	40200	53400	28800	41100	41341.23	1.66	0	-12262	44866	42982	41766	39882	38666	43925	40825	58	12300	500	29590	50	1	11597320	4697	73.37	7.50	12	2.15	552.00	5398.00	127900	20240328	-68.33	27450	20241209	47.54	127900	-68.33	20240328	27450	47.54	20241209	127900	-68.33	20240328	27450	47.54	20241209	3.37	N	399720	500	57 억	192925	N	N	553	N	N
52	20241220	141245	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40900	-200	5	-0.49	9191426250	221746	53.01	42000	42500	40500	53400	28800	41100	41450.26	1.66	0	-7501	44866	42982	41766	39882	38666	43925	40825	58	12300	500	29590	50	1	11597320	4743	74.09	7.58	12	1.91	552.00	5398.00	127900	20240328	-68.02	27450	20241209	49.00	127900	-68.02	20240328	27450	49.00	20241209	127900	-68.02	20240328	27450	49.00	20241209	3.37	N	399720	500	57 억	192925	N	N	553	N	N
53	20241220	131243	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40600	-500	5	-1.22	8482819000	204306	48.84	42000	42500	40500	53400	28800	41100	41520.18	1.66	0	-4590	44866	42982	41766	39882	38666	43925	40825	58	12300	500	29590	50	1	11597320	4709	73.55	7.52	12	1.76	552.00	5398.00	127900	20240328	-68.26	27450	20241209	47.91	127900	-68.26	20240328	27450	47.91	20241209	127900	-68.26	20240328	27450	47.91	20241209	3.37	N	399720	500	57 억	192925	N	N	553	N	N
54	20241220	121242	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40950	-150	5	-0.36	7864216000	189212	45.23	42000	42500	40500	53400	28800	41100	41563.01	1.66	0	-3439	44866	42982	41766	39882	38666	43925	40825	58	12300	500	29590	50	1	11597320	4749	74.18	7.59	12	1.63	552.00	5398.00	127900	20240328	-67.98	27450	20241209	49.18	127900	-67.98	20240328	27450	49.18	20241209	127900	-67.98	20240328	27450	49.18	20241209	3.37	N	399720	500	57 억	192925	N	N	553	N	N
55	20241220	111242	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40750	-350	5	-0.85	6994890200	168035	40.17	42000	42500	40500	53400	28800	41100	41627.60	1.66	0	-3759	44866	42982	41766	39882	38666	43925	40825	58	12300	500	29590	50	1	11597320	4726	73.82	7.55	12	1.45	552.00	5398.00	127900	20240328	-68.14	27450	20241209	48.45	127900	-68.14	20240328	27450	48.45	20241209	127900	-68.14	20240328	27450	48.45	20241209	3.37	N	399720	500	57 억	192925	N	N	553	N	N
56	20241220	101243	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41550	450	2	1.09	5236886600	125112	29.91	42000	42500	41000	53400	28800	41100	41857.64	1.66	0	-7891	44866	42982	41766	39882	38666	43925	40825	58	12300	500	29590	50	1	11597320	4819	75.27	7.70	12	1.08	552.00	5398.00	127900	20240328	-67.51	27450	20241209	51.37	127900	-67.51	20240328	27450	51.37	20241209	127900	-67.51	20240328	27450	51.37	20241209	3.37	N	399720	500	57 억	192925	N	N	553	N	N
57	20241220	091245	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42450	1350	2	3.28	2318751650	55393	13.24	42000	42500	41000	53400	28800	41100	41860.12	1.66	0	-5660	44866	42982	41766	39882	38666	43925	40825	58	12300	500	29590	50	1	11597320	4923	76.90	7.86	12	0.48	552.00	5398.00	127900	20240328	-66.81	27450	20241209	54.64	127900	-66.81	20240328	27450	54.64	20241209	127900	-66.81	20240328	27450	54.64	20241209	3.37	N	399720	500	57 억	192925	N	N	553	N	N
58	20241219	161238	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41100	-1400	5	-3.29	17338484050	414859	44.02	40800	43650	40550	55200	29750	42500	41793.62	2.31	0	-77513	46366	44432	41116	39182	35866	45400	40150	58	12700	500	30600	50	1	11597320	4766	74.46	7.61	12	3.58	552.00	5398.00	127900	20240328	-67.87	27450	20241209	49.73	127900	-67.87	20240328	27450	49.73	20241209	127900	-67.87	20240328	27450	49.73	20241209	3.12	N	399720	500	57 억	267886	N	N	551	N	N
59	20241219	151237	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41050	-1450	5	-3.41	16886913150	403870	42.85	40800	43650	40550	55200	29750	42500	41812.45	2.31	0	-75624	46366	44432	41116	39182	35866	45400	40150	58	12700	500	30600	50	1	11597320	4761	74.37	7.60	12	3.48	552.00	5398.00	127900	20240328	-67.90	27450	20241209	49.54	127900	-67.90	20240328	27450	49.54	20241209	127900	-67.90	20240328	27450	49.54	20241209	3.12	N	399720	500	57 억	267886	N	N	252	N	N
60	20241219	141239	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41600	-900	5	-2.12	15010611150	358354	38.02	40800	43650	40550	55200	29750	42500	41887.37	2.31	0	-71752	46366	44432	41116	39182	35866	45400	40150	58	12700	500	30600	50	1	11597320	4824	75.36	7.71	12	3.09	552.00	5398.00	127900	20240328	-67.47	27450	20241209	51.55	127900	-67.47	20240328	27450	51.55	20241209	127900	-67.47	20240328	27450	51.55	20241209	3.12	N	399720	500	57 억	267886	N	N	252	N	N
61	20241219	131238	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41900	-600	5	-1.41	14134007450	337323	35.79	40800	43650	40550	55200	29750	42500	41900.21	2.31	0	-65546	46366	44432	41116	39182	35866	45400	40150	58	12700	500	30600	50	1	11597320	4859	75.91	7.76	12	2.91	552.00	5398.00	127900	20240328	-67.24	27450	20241209	52.64	127900	-67.24	20240328	27450	52.64	20241209	127900	-67.24	20240328	27450	52.64	20241209	3.12	N	399720	500	57 억	267886	N	N	252	N	N
62	20241219	121241	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41750	-750	5	-1.76	13555121450	323439	34.32	40800	43650	40550	55200	29750	42500	41909.05	2.31	0	-60580	46366	44432	41116	39182	35866	45400	40150	58	12700	500	30600	50	1	11597320	4842	75.63	7.73	12	2.79	552.00	5398.00	127900	20240328	-67.36	27450	20241209	52.09	127900	-67.36	20240328	27450	52.09	20241209	127900	-67.36	20240328	27450	52.09	20241209	3.12	N	399720	500	57 억	267886	N	N	252	N	N
63	20241219	111237	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41600	-900	5	-2.12	12906746750	307912	32.67	40800	43650	40550	55200	29750	42500	41916.67	2.31	0	-58743	46366	44432	41116	39182	35866	45400	40150	58	12700	500	30600	50	1	11597320	4824	75.36	7.71	12	2.66	552.00	5398.00	127900	20240328	-67.47	27450	20241209	51.55	127900	-67.47	20240328	27450	51.55	20241209	127900	-67.47	20240328	27450	51.55	20241209	3.12	N	399720	500	57 억	267886	N	N	252	N	N
64	20241219	101230	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41450	-1050	5	-2.47	11592000250	276146	29.30	40800	43650	40550	55200	29750	42500	41977.47	2.31	0	-50447	46366	44432	41116	39182	35866	45400	40150	58	12700	500	30600	50	1	11597320	4807	75.09	7.68	12	2.38	552.00	5398.00	127900	20240328	-67.59	27450	20241209	51.00	127900	-67.59	20240328	27450	51.00	20241209	127900	-67.59	20240328	27450	51.00	20241209	3.12	N	399720	500	57 억	267886	N	N	252	N	N
65	20241219	091241	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41600	-900	5	-2.12	2903482250	70405	7.47	40800	42000	40550	55200	29750	42500	41236.65	2.31	0	5236	46366	44432	41116	39182	35866	45400	40150	58	12700	500	30600	50	1	11597320	4824	75.36	7.71	12	0.61	552.00	5398.00	127900	20240328	-67.47	27450	20241209	51.55	127900	-67.47	20240328	27450	51.55	20241209	127900	-67.47	20240328	27450	51.55	20241209	3.12	N	399720	500	57 억	267886	N	N	252	N	N
66	20241218	161234	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42500	4200	2	10.97	38251918700	937079	118.83	37900	43050	37800	49750	26850	38300	40815.60	2.24	0	10938	42666	40482	38416	36232	34166	41575	37325	58	11450	500	27570	50	1	11597320	4929	76.99	7.87	12	8.08	552.00	5398.00	127900	20240328	-66.77	27450	20241209	54.83	127900	-66.77	20240328	27450	54.83	20241209	127900	-66.77	20240328	27450	54.83	20241209	2.92	N	399720	500	57 억	259769	N	N	252	N	N
67	20241218	151238	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42350	4050	2	10.57	36416578100	893771	113.34	37900	43050	37800	49750	26850	38300	40745.12	2.24	0	1776	42666	40482	38416	36232	34166	41575	37325	58	11450	500	27570	50	1	11597320	4911	76.72	7.85	12	7.71	552.00	5398.00	127900	20240328	-66.89	27450	20241209	54.28	127900	-66.89	20240328	27450	54.28	20241209	127900	-66.89	20240328	27450	54.28	20241209	2.92	N	399720	500	57 억	259769	N	N	1029	N	N
68	20241218	141231	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40600	2300	2	6.01	26654454450	661365	83.87	37900	41550	37800	49750	26850	38300	40302.47	2.24	0	-25783	42666	40482	38416	36232	34166	41575	37325	58	11450	500	27570	50	1	11597320	4709	73.55	7.52	12	5.70	552.00	5398.00	127900	20240328	-68.26	27450	20241209	47.91	127900	-68.26	20240328	27450	47.91	20241209	127900	-68.26	20240328	27450	47.91	20241209	2.92	N	399720	500	57 억	259769	N	N	1029	N	N
69	20241218	131237	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40400	2100	2	5.48	24606986850	611206	77.51	37900	41550	37800	49750	26850	38300	40260.03	2.24	0	-31068	42666	40482	38416	36232	34166	41575	37325	58	11450	500	27570	50	1	11597320	4685	73.19	7.48	12	5.27	552.00	5398.00	127900	20240328	-68.41	27450	20241209	47.18	127900	-68.41	20240328	27450	47.18	20241209	127900	-68.41	20240328	27450	47.18	20241209	2.92	N	399720	500	57 억	259769	N	N	1029	N	N
70	20241218	121229	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40400	2100	2	5.48	19452022300	484766	61.47	37900	41550	37800	49750	26850	38300	40126.98	2.24	0	-37329	42666	40482	38416	36232	34166	41575	37325	58	11450	500	27570	50	1	11597320	4685	73.19	7.48	12	4.18	552.00	5398.00	127900	20240328	-68.41	27450	20241209	47.18	127900	-68.41	20240328	27450	47.18	20241209	127900	-68.41	20240328	27450	47.18	20241209	2.92	N	399720	500	57 억	259769	N	N	1029	N	N
71	20241218	111229	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40300	2000	2	5.22	18481003200	460681	58.42	37900	41550	37800	49750	26850	38300	40117.07	2.24	0	-40077	42666	40482	38416	36232	34166	41575	37325	58	11450	500	27570	50	1	11597320	4674	73.01	7.47	12	3.97	552.00	5398.00	127900	20240328	-68.49	27450	20241209	46.81	127900	-68.49	20240328	27450	46.81	20241209	127900	-68.49	20240328	27450	46.81	20241209	2.92	N	399720	500	57 억	259769	N	N	1029	N	N
72	20241218	101236	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40250	1950	2	5.09	16259595150	405450	51.42	37900	41550	37800	49750	26850	38300	40103.01	2.24	0	-43184	42666	40482	38416	36232	34166	41575	37325	58	11450	500	27570	50	1	11597320	4668	72.92	7.46	12	3.50	552.00	5398.00	127900	20240328	-68.53	27450	20241209	46.63	127900	-68.53	20240328	27450	46.63	20241209	127900	-68.53	20240328	27450	46.63	20241209	2.92	N	399720	500	57 억	259769	N	N	1029	N	N
73	20241218	091241	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39400	1100	2	2.87	2077473650	53964	6.84	37900	39400	37800	49750	26850	38300	38497.74	2.24	0	5913	42666	40482	38416	36232	34166	41575	37325	58	11450	500	27570	50	1	11597320	4569	71.38	7.30	12	0.47	552.00	5398.00	127900	20240328	-69.19	27450	20241209	43.53	127900	-69.19	20240328	27450	43.53	20241209	127900	-69.19	20240328	27450	43.53	20241209	2.92	N	399720	500	57 억	259769	N	N	1029	N	N
74	20241217	161232	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38300	3000	2	8.50	30103669050	780474	314.86	36950	40600	36350	45850	24750	35300	38571.82	2.98	0	-83827	37633	36466	35583	34416	33533	36025	33975	58	10550	500	25410	50	1	11597320	4442	69.38	7.10	12	6.73	552.00	5398.00	127900	20240328	-70.05	27450	20241209	39.53	127900	-70.05	20240328	27450	39.53	20241209	127900	-70.05	20240328	27450	39.53	20241209	2.90	N	399720	500	57 억	345964	N	N	1029	N	N
75	20241217	151236	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	38500	3200	2	9.07	29309966500	759860	306.54	36950	40600	36350	45850	24750	35300	38572.99	2.98	0	-79292	37633	36466	35583	34416	33533	36025	33975	58	10550	500	25410	50	1	11597320	4465	69.75	7.13	12	6.55	552.00	5398.00	127900	20240328	-69.90	27450	20241209	40.26	127900	-69.90	20240328	27450	40.26	20241209	127900	-69.90	20240328	27450	40.26	20241209	2.90	N	399720	500	57 억	345964	N	N	1283	N	N
76	20241217	141227	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39850	4550	2	12.89	20751913500	542012	218.66	36950	40600	36350	45850	24750	35300	38287.00	2.98	0	-59010	37633	36466	35583	34416	33533	36025	33975	58	10550	500	25410	50	1	11597320	4622	72.19	7.38	12	4.67	552.00	5398.00	127900	20240328	-68.84	27450	20241209	45.17	127900	-68.84	20240328	27450	45.17	20241209	127900	-68.84	20240328	27450	45.17	20241209	2.90	N	399720	500	57 억	345964	N	N	1283	N	N
77	20241217	131222	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37050	1750	2	4.96	9916497250	267182	107.79	36950	38000	36350	45850	24750	35300	37115.36	2.98	0	-20959	37633	36466	35583	34416	33533	36025	33975	58	10550	500	25410	50	1	11597320	4297	67.12	6.86	12	2.30	552.00	5398.00	127900	20240328	-71.03	27450	20241209	34.97	127900	-71.03	20240328	27450	34.97	20241209	127900	-71.03	20240328	27450	34.97	20241209	2.90	N	399720	500	57 억	345964	N	N	1283	N	N
78	20241217	121148	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37450	2150	2	6.09	9203638750	247963	100.03	36950	38000	36350	45850	24750	35300	37117.23	2.98	0	-17568	37633	36466	35583	34416	33533	36025	33975	58	10550	500	25410	50	1	11597320	4343	67.84	6.94	12	2.14	552.00	5398.00	127900	20240328	-70.72	27450	20241209	36.43	127900	-70.72	20240328	27450	36.43	20241209	127900	-70.72	20240328	27450	36.43	20241209	2.90	N	399720	500	57 억	345964	N	N	1283	N	N
79	20241217	111211	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37400	2100	2	5.95	8134240300	219246	88.45	36950	38000	36350	45850	24750	35300	37101.25	2.98	0	-27903	37633	36466	35583	34416	33533	36025	33975	58	10550	500	25410	50	1	11597320	4337	67.75	6.93	12	1.89	552.00	5398.00	127900	20240328	-70.76	27450	20241209	36.25	127900	-70.76	20240328	27450	36.25	20241209	127900	-70.76	20240328	27450	36.25	20241209	2.90	N	399720	500	57 억	345964	N	N	1283	N	N
80	20241217	101217	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37050	1750	2	4.96	6660289200	179754	72.52	36950	38000	36350	45850	24750	35300	37052.57	2.98	0	-25995	37633	36466	35583	34416	33533	36025	33975	58	10550	500	25410	50	1	11597320	4297	67.12	6.86	12	1.55	552.00	5398.00	127900	20240328	-71.03	27450	20241209	34.97	127900	-71.03	20240328	27450	34.97	20241209	127900	-71.03	20240328	27450	34.97	20241209	2.90	N	399720	500	57 억	345964	N	N	1283	N	N
81	20241217	091234	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	37400	2100	2	5.95	3622717300	97418	39.30	36950	38000	36350	45850	24750	35300	37187.99	2.98	0	-13775	37633	36466	35583	34416	33533	36025	33975	58	10550	500	25410	50	1	11597320	4337	67.75	6.93	12	0.84	552.00	5398.00	127900	20240328	-70.76	27450	20241209	36.25	127900	-70.76	20240328	27450	36.25	20241209	127900	-70.76	20240328	27450	36.25	20241209	2.90	N	399720	500	57 억	345964	N	N	1283	N	N
82	20241216	161223	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35300	1700	2	5.06	8770140600	247098	253.67	35400	36750	34700	43650	23550	33600	35493.22	3.36	0	-50978	35200	34400	33150	32350	31100	34800	32750	58	10050	500	24190	50	1	11597320	4094	63.95	6.54	12	2.13	552.00	5398.00	127900	20240328	-72.40	27450	20241209	28.60	127900	-72.40	20240328	27450	28.60	20241209	127900	-72.40	20240328	27450	28.60	20241209	2.91	N	399720	500	57 억	390171	N	N	1283	N	N
83	20241216	151233	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35150	1550	2	4.61	8454574950	238153	244.49	35400	36750	34700	43650	23550	33600	35500.60	3.36	0	-50308	35200	34400	33150	32350	31100	34800	32750	58	10050	500	24190	50	1	11597320	4076	63.68	6.51	12	2.05	552.00	5398.00	127900	20240328	-72.52	27450	20241209	28.05	127900	-72.52	20240328	27450	28.05	20241209	127900	-72.52	20240328	27450	28.05	20241209	2.91	N	399720	500	57 억	390171	N	N	4291	N	N
84	20241216	141231	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35000	1400	2	4.17	7828950550	220288	226.15	35400	36750	34700	43650	23550	33600	35539.61	3.36	0	-43199	35200	34400	33150	32350	31100	34800	32750	58	10050	500	24190	50	1	11597320	4059	63.41	6.48	12	1.90	552.00	5398.00	127900	20240328	-72.63	27450	20241209	27.50	127900	-72.63	20240328	27450	27.50	20241209	127900	-72.63	20240328	27450	27.50	20241209	2.91	N	399720	500	57 억	390171	N	N	4291	N	N
85	20241216	131233	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34900	1300	2	3.87	7483480050	210410	216.00	35400	36750	34700	43650	23550	33600	35566.18	3.36	0	-41968	35200	34400	33150	32350	31100	34800	32750	58	10050	500	24190	50	1	11597320	4047	63.22	6.47	12	1.81	552.00	5398.00	127900	20240328	-72.71	27450	20241209	27.14	127900	-72.71	20240328	27450	27.14	20241209	127900	-72.71	20240328	27450	27.14	20241209	2.91	N	399720	500	57 억	390171	N	N	4291	N	N
86	20241216	121232	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35250	1650	2	4.91	7071383500	198650	203.93	35400	36750	34700	43650	23550	33600	35597.20	3.36	0	-41292	35200	34400	33150	32350	31100	34800	32750	58	10050	500	24190	50	1	11597320	4088	63.86	6.53	12	1.71	552.00	5398.00	127900	20240328	-72.44	27450	20241209	28.42	127900	-72.44	20240328	27450	28.42	20241209	127900	-72.44	20240328	27450	28.42	20241209	2.91	N	399720	500	57 억	390171	N	N	4291	N	N
87	20241216	111231	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35300	1700	2	5.06	6507826300	182655	187.51	35400	36750	34700	43650	23550	33600	35629.06	3.36	0	-37959	35200	34400	33150	32350	31100	34800	32750	58	10050	500	24190	50	1	11597320	4094	63.95	6.54	12	1.57	552.00	5398.00	127900	20240328	-72.40	27450	20241209	28.60	127900	-72.40	20240328	27450	28.60	20241209	127900	-72.40	20240328	27450	28.60	20241209	2.91	N	399720	500	57 억	390171	N	N	4291	N	N
88	20241216	101232	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	35150	1550	2	4.61	5430939500	151861	155.90	35400	36750	34900	43650	23550	33600	35762.57	3.36	0	-22066	35200	34400	33150	32350	31100	34800	32750	58	10050	500	24190	50	1	11597320	4076	63.68	6.51	12	1.31	552.00	5398.00	127900	20240328	-72.52	27450	20241209	28.05	127900	-72.52	20240328	27450	28.05	20241209	127900	-72.52	20240328	27450	28.05	20241209	2.91	N	399720	500	57 억	390171	N	N	4291	N	N
89	20241216	091233	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	36300	2700	2	8.04	3067622150	85505	87.78	35400	36750	34900	43650	23550	33600	35876.52	3.36	0	-864	35200	34400	33150	32350	31100	34800	32750	58	10050	500	24190	50	1	11597320	4210	65.76	6.72	12	0.74	552.00	5398.00	127900	20240328	-71.62	27450	20241209	32.24	127900	-71.62	20240328	27450	32.24	20241209	127900	-71.62	20240328	27450	32.24	20241209	2.91	N	399720	500	57 억	390171	N	N	4291	N	N
90	20241213	161223	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33600	1450	2	4.51	3177111100	96030	59.54	32800	33950	31900	41750	22550	32150	33084.42	3.36	0	3638	33716	32932	32066	31282	30416	33325	31675	58	9600	500	23140	50	1	11597320	3897	60.87	6.22	12	0.83	552.00	5398.00	127900	20240328	-73.73	27450	20241209	22.40	127900	-73.73	20240328	27450	22.40	20241209	127900	-73.73	20240328	27450	22.40	20241209	2.99	N	399720	500	57 억	389970	N	N	4291	N	N
91	20241213	151229	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33450	1300	2	4.04	2877692050	87100	54.01	32800	33950	31900	41750	22550	32150	33039.11	3.36	0	1873	33716	32932	32066	31282	30416	33325	31675	58	9600	500	23140	50	1	11597320	3879	60.60	6.20	12	0.75	552.00	5398.00	127900	20240328	-73.85	27450	20241209	21.86	127900	-73.85	20240328	27450	21.86	20241209	127900	-73.85	20240328	27450	21.86	20241209	2.99	N	399720	500	57 억	389970	N	N	15688	N	N
92	20241213	141229	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33600	1450	2	4.51	2586074600	78379	48.60	32800	33950	31900	41750	22550	32150	32994.66	3.36	0	2983	33716	32932	32066	31282	30416	33325	31675	58	9600	500	23140	50	1	11597320	3897	60.87	6.22	12	0.68	552.00	5398.00	127900	20240328	-73.73	27450	20241209	22.40	127900	-73.73	20240328	27450	22.40	20241209	127900	-73.73	20240328	27450	22.40	20241209	2.99	N	399720	500	57 억	389970	N	N	15688	N	N
93	20241213	131230	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33450	1300	2	4.04	2003538550	61079	37.87	32800	33600	31900	41750	22550	32150	32802.58	3.36	0	2021	33716	32932	32066	31282	30416	33325	31675	58	9600	500	23140	50	1	11597320	3879	60.60	6.20	12	0.53	552.00	5398.00	127900	20240328	-73.85	27450	20241209	21.86	127900	-73.85	20240328	27450	21.86	20241209	127900	-73.85	20240328	27450	21.86	20241209	2.99	N	399720	500	57 억	389970	N	N	15688	N	N
94	20241213	121229	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33400	1250	2	3.89	1606839150	49213	30.51	32800	33400	31900	41750	22550	32150	32650.87	3.36	0	-296	33716	32932	32066	31282	30416	33325	31675	58	9600	500	23140	50	1	11597320	3874	60.51	6.19	12	0.42	552.00	5398.00	127900	20240328	-73.89	27450	20241209	21.68	127900	-73.89	20240328	27450	21.68	20241209	127900	-73.89	20240328	27450	21.68	20241209	2.99	N	399720	500	57 억	389970	N	N	15688	N	N
95	20241213	111227	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33000	850	2	2.64	1088817950	33573	20.82	32800	33000	31900	41750	22550	32150	32431.49	3.36	0	2467	33716	32932	32066	31282	30416	33325	31675	58	9600	500	23140	50	1	11597320	3827	59.78	6.11	12	0.29	552.00	5398.00	127900	20240328	-74.20	27450	20241209	20.22	127900	-74.20	20240328	27450	20.22	20241209	127900	-74.20	20240328	27450	20.22	20241209	2.99	N	399720	500	57 억	389970	N	N	15688	N	N
96	20241213	101219	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32250	100	2	0.31	580511700	17995	11.16	32800	32800	31900	41750	22550	32150	32259.71	3.36	0	2306	33716	32932	32066	31282	30416	33325	31675	58	9600	500	23140	50	1	11597320	3740	58.42	5.97	12	0.16	552.00	5398.00	127900	20240328	-74.78	27450	20241209	17.49	127900	-74.78	20240328	27450	17.49	20241209	127900	-74.78	20240328	27450	17.49	20241209	2.99	N	399720	500	57 억	389970	N	N	15688	N	N
97	20241213	091221	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32250	100	2	0.31	230097300	7105	4.41	32800	32800	31900	41750	22550	32150	32385.79	3.36	0	-111	33716	32932	32066	31282	30416	33325	31675	58	9600	500	23140	50	1	11597320	3740	58.42	5.97	12	0.06	552.00	5398.00	127900	20240328	-74.78	27450	20241209	17.49	127900	-74.78	20240328	27450	17.49	20241209	127900	-74.78	20240328	27450	17.49	20241209	2.99	N	399720	500	57 억	389970	N	N	15688	N	N
98	20241212	161226	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32150	600	2	1.90	5150345250	160257	130.04	32100	32850	31200	41000	22100	31550	32137.95	3.71	0	21581	33816	32682	30816	29682	27816	33250	30250	58	9450	500	22710	50	1	11597320	3729	58.24	5.96	12	1.38	552.00	5398.00	127900	20240328	-74.86	27450	20241209	17.12	127900	-74.86	20240328	27450	17.12	20241209	127900	-74.86	20240328	27450	17.12	20241209	3.02	N	399720	500	57 억	429729	N	N	13710	N	N
99	20241212	151220	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32550	1000	2	3.17	3365225950	104762	85.01	32100	32850	31200	41000	22100	31550	32122.58	3.71	0	10866	33816	32682	30816	29682	27816	33250	30250	58	9450	500	22710	50	1	11597320	3775	58.97	6.03	12	0.90	552.00	5398.00	127900	20240328	-74.55	27450	20241209	18.58	127900	-74.55	20240328	27450	18.58	20241209	127900	-74.55	20240328	27450	18.58	20241209	3.02	N	399720	500	57 억	429729	N	N	275	N	N
100	20241212	141218	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32250	700	2	2.22	2648613950	82626	67.05	32100	32850	31200	41000	22100	31550	32055.45	3.71	0	4404	33816	32682	30816	29682	27816	33250	30250	58	9450	500	22710	50	1	11597320	3740	58.42	5.97	12	0.71	552.00	5398.00	127900	20240328	-74.78	27450	20241209	17.49	127900	-74.78	20240328	27450	17.49	20241209	127900	-74.78	20240328	27450	17.49	20241209	3.02	N	399720	500	57 억	429729	N	N	275	N	N
101	20241212	131206	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31800	250	2	0.79	2206259400	68820	55.84	32100	32850	31200	41000	22100	31550	32058.40	3.71	0	1444	33816	32682	30816	29682	27816	33250	30250	58	9450	500	22710	50	1	11597320	3688	57.61	5.89	12	0.59	552.00	5398.00	127900	20240328	-75.14	27450	20241209	15.85	127900	-75.14	20240328	27450	15.85	20241209	127900	-75.14	20240328	27450	15.85	20241209	3.02	N	399720	500	57 억	429729	N	N	275	N	N
102	20241212	121200	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32150	600	2	1.90	1936891600	60410	49.02	32100	32850	31200	41000	22100	31550	32062.43	3.71	0	457	33816	32682	30816	29682	27816	33250	30250	58	9450	500	22710	50	1	11597320	3729	58.24	5.96	12	0.52	552.00	5398.00	127900	20240328	-74.86	27450	20241209	17.12	127900	-74.86	20240328	27450	17.12	20241209	127900	-74.86	20240328	27450	17.12	20241209	3.02	N	399720	500	57 억	429729	N	N	275	N	N
103	20241212	111211	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32200	650	2	2.06	1445180350	45245	36.71	32100	32450	31200	41000	22100	31550	31941.22	3.71	0	1373	33816	32682	30816	29682	27816	33250	30250	58	9450	500	22710	50	1	11597320	3734	58.33	5.97	12	0.39	552.00	5398.00	127900	20240328	-74.82	27450	20241209	17.30	127900	-74.82	20240328	27450	17.30	20241209	127900	-74.82	20240328	27450	17.30	20241209	3.02	N	399720	500	57 억	429729	N	N	275	N	N
104	20241212	101208	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31450	-100	5	-0.32	1010640800	31668	25.70	32100	32450	31200	41000	22100	31550	31913.63	3.71	0	-3539	33816	32682	30816	29682	27816	33250	30250	58	9450	500	22710	50	1	11597320	3647	56.97	5.83	12	0.27	552.00	5398.00	127900	20240328	-75.41	27450	20241209	14.57	127900	-75.41	20240328	27450	14.57	20241209	127900	-75.41	20240328	27450	14.57	20241209	3.02	N	399720	500	57 억	429729	N	N	275	N	N
105	20241212	091219	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32150	600	2	1.90	416023350	12972	10.53	32100	32450	31850	41000	22100	31550	32070.87	3.71	0	-2438	33816	32682	30816	29682	27816	33250	30250	58	9450	500	22710	50	1	11597320	3729	58.24	5.96	12	0.11	552.00	5398.00	127900	20240328	-74.86	27450	20241209	17.12	127900	-74.86	20240328	27450	17.12	20241209	127900	-74.86	20240328	27450	17.12	20241209	3.02	N	399720	500	57 억	429729	N	N	275	N	N
106	20241211	161213	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31550	2400	2	8.23	3796679500	122020	170.96	29350	31950	28950	37850	20450	29150	31114.01	3.44	0	27998	30250	29700	28650	28100	27050	29975	28375	58	8700	500	20980	50	1	11597320	3659	57.16	5.84	12	1.05	552.00	5398.00	127900	20240328	-75.33	27450	20241209	14.94	127900	-75.33	20240328	27450	14.94	20241209	127900	-75.33	20240328	27450	14.94	20241209	3.09	N	399720	500	57 억	398633	N	N	274	N	N
107	20241211	151129	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31450	2300	2	7.89	3666939900	117906	165.19	29350	31950	28950	37850	20450	29150	31100.98	3.44	0	28098	30250	29700	28650	28100	27050	29975	28375	58	8700	500	20980	50	1	11597320	3647	56.97	5.83	12	1.02	552.00	5398.00	127900	20240328	-75.41	27450	20241209	14.57	127900	-75.41	20240328	27450	14.57	20241209	127900	-75.41	20240328	27450	14.57	20241209	3.09	N	399720	500	57 억	398633	N	N	248	N	N
108	20241211	141222	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31400	2250	2	7.72	3318296200	106788	149.62	29350	31950	28950	37850	20450	29150	31074.17	3.44	0	26341	30250	29700	28650	28100	27050	29975	28375	58	8700	500	20980	50	1	11597320	3642	56.88	5.82	12	0.92	552.00	5398.00	127900	20240328	-75.45	27450	20241209	14.39	127900	-75.45	20240328	27450	14.39	20241209	127900	-75.45	20240328	27450	14.39	20241209	3.09	N	399720	500	57 억	398633	N	N	248	N	N
109	20241211	131223	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31500	2350	2	8.06	3041271100	97972	137.26	29350	31950	28950	37850	20450	29150	31042.77	3.44	0	27119	30250	29700	28650	28100	27050	29975	28375	58	8700	500	20980	50	1	11597320	3653	57.07	5.84	12	0.84	552.00	5398.00	127900	20240328	-75.37	27450	20241209	14.75	127900	-75.37	20240328	27450	14.75	20241209	127900	-75.37	20240328	27450	14.75	20241209	3.09	N	399720	500	57 억	398633	N	N	248	N	N
110	20241211	121224	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31600	2450	2	8.40	2625589550	84869	118.91	29350	31900	28950	37850	20450	29150	30937.54	3.44	0	22247	30250	29700	28650	28100	27050	29975	28375	58	8700	500	20980	50	1	11597320	3665	57.25	5.85	12	0.73	552.00	5398.00	127900	20240328	-75.29	27450	20241209	15.12	127900	-75.29	20240328	27450	15.12	20241209	127900	-75.29	20240328	27450	15.12	20241209	3.09	N	399720	500	57 억	398633	N	N	248	N	N
111	20241211	111220	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31650	2500	2	8.58	2085719100	67877	95.10	29350	31750	28950	37850	20450	29150	30728.55	3.44	0	22069	30250	29700	28650	28100	27050	29975	28375	58	8700	500	20980	50	1	11597320	3671	57.34	5.86	12	0.59	552.00	5398.00	127900	20240328	-75.25	27450	20241209	15.30	127900	-75.25	20240328	27450	15.30	20241209	127900	-75.25	20240328	27450	15.30	20241209	3.09	N	399720	500	57 억	398633	N	N	248	N	N
112	20241211	101220	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31000	1850	2	6.35	1433899850	47121	66.02	29350	31200	28950	37850	20450	29150	30430.90	3.44	0	15849	30250	29700	28650	28100	27050	29975	28375	58	8700	500	20980	50	1	11597320	3595	56.16	5.74	12	0.41	552.00	5398.00	127900	20240328	-75.76	27450	20241209	12.93	127900	-75.76	20240328	27450	12.93	20241209	127900	-75.76	20240328	27450	12.93	20241209	3.09	N	399720	500	57 억	398633	N	N	248	N	N
113	20241211	091226	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30000	850	2	2.92	332734700	11273	15.79	29350	30100	28950	37850	20450	29150	29516.95	3.44	0	2603	30250	29700	28650	28100	27050	29975	28375	58	8700	500	20980	50	1	11597320	3479	54.35	5.56	12	0.10	552.00	5398.00	127900	20240328	-76.54	27450	20241209	9.29	127900	-76.54	20240328	27450	9.29	20241209	127900	-76.54	20240328	27450	9.29	20241209	3.09	N	399720	500	57 억	398633	N	N	248	N	N
114	20241210	161210	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29150	1600	2	5.81	2025242950	70849	82.34	27600	29200	27600	35800	19300	27550	28583.42	3.23	0	23858	29283	28416	27933	27066	26583	28175	26825	58	8250	500	19830	50	1	11597320	3381	52.81	5.40	12	0.61	552.00	5398.00	127900	20240328	-77.21	27450	20241209	6.19	127900	-77.21	20240328	27450	6.19	20241209	127900	-77.21	20240328	27450	6.19	20241209	3.13	N	399720	500	57 억	374762	N	N	246	N	N
115	20241210	151212	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28950	1400	2	5.08	1895659200	66395	77.16	27600	29200	27600	35800	19300	27550	28551.23	3.23	0	25127	29283	28416	27933	27066	26583	28175	26825	58	8250	500	19830	50	1	11597320	3357	52.45	5.36	12	0.57	552.00	5398.00	127900	20240328	-77.37	27450	20241209	5.46	127900	-77.37	20240328	27450	5.46	20241209	127900	-77.37	20240328	27450	5.46	20241209	3.13	N	399720	500	57 억	374762	N	N	1201	N	N
116	20241210	141211	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28950	1400	2	5.08	1637057700	57466	66.78	27600	29000	27600	35800	19300	27550	28487.41	3.23	0	22547	29283	28416	27933	27066	26583	28175	26825	58	8250	500	19830	50	1	11597320	3357	52.45	5.36	12	0.50	552.00	5398.00	127900	20240328	-77.37	27450	20241209	5.46	127900	-77.37	20240328	27450	5.46	20241209	127900	-77.37	20240328	27450	5.46	20241209	3.13	N	399720	500	57 억	374762	N	N	1201	N	N
117	20241210	131213	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28900	1350	2	4.90	1560039500	54805	63.69	27600	28950	27600	35800	19300	27550	28465.28	3.23	0	21259	29283	28416	27933	27066	26583	28175	26825	58	8250	500	19830	50	1	11597320	3352	52.36	5.35	12	0.47	552.00	5398.00	127900	20240328	-77.40	27450	20241209	5.28	127900	-77.40	20240328	27450	5.28	20241209	127900	-77.40	20240328	27450	5.28	20241209	3.13	N	399720	500	57 억	374762	N	N	1201	N	N
118	20241210	121211	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28750	1200	2	4.36	1416030650	49809	57.88	27600	28900	27600	35800	19300	27550	28429.21	3.23	0	17943	29283	28416	27933	27066	26583	28175	26825	58	8250	500	19830	50	1	11597320	3334	52.08	5.33	12	0.43	552.00	5398.00	127900	20240328	-77.52	27450	20241209	4.74	127900	-77.52	20240328	27450	4.74	20241209	127900	-77.52	20240328	27450	4.74	20241209	3.13	N	399720	500	57 억	374762	N	N	1201	N	N
119	20241210	111210	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28450	900	2	3.27	1032161450	36451	42.36	27600	28550	27600	35800	19300	27550	28316.41	3.23	0	11712	29283	28416	27933	27066	26583	28175	26825	58	8250	500	19830	50	1	11597320	3299	51.54	5.27	12	0.31	552.00	5398.00	127900	20240328	-77.76	27450	20241209	3.64	127900	-77.76	20240328	27450	3.64	20241209	127900	-77.76	20240328	27450	3.64	20241209	3.13	N	399720	500	57 억	374762	N	N	1201	N	N
120	20241210	101212	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28400	850	2	3.09	718560450	25434	29.56	27600	28550	27600	35800	19300	27550	28251.96	3.23	0	11932	29283	28416	27933	27066	26583	28175	26825	58	8250	500	19830	50	1	11597320	3294	51.45	5.26	12	0.22	552.00	5398.00	127900	20240328	-77.80	27450	20241209	3.46	127900	-77.80	20240328	27450	3.46	20241209	127900	-77.80	20240328	27450	3.46	20241209	3.13	N	399720	500	57 억	374762	N	N	1201	N	N
121	20241210	091219	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28300	750	2	2.72	219333650	7837	9.11	27600	28300	27600	35800	19300	27550	27986.94	3.23	0	3259	29283	28416	27933	27066	26583	28175	26825	58	8250	500	19830	50	1	11597320	3282	51.27	5.24	12	0.07	552.00	5398.00	127900	20240328	-77.87	27450	20241209	3.10	127900	-77.87	20240328	27450	3.10	20241209	127900	-77.87	20240328	27450	3.10	20241209	3.13	N	399720	500	57 억	374762	N	N	1201	N	N
122	20241209	161207	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27550	-1900	5	-6.45	2369611700	85322	72.35	28800	28800	27450	38250	20650	29450	27772.93	3.07	0	20985	31850	30650	29250	28050	26650	29950	27350	58	8800	500	21200	50	1	11597320	3195	49.91	5.10	12	0.74	552.00	5398.00	127900	20240328	-78.46	27450	20241209	0.36	127900	-78.46	20240328	27450	0.36	20241209	127900	-78.46	20240328	27450	0.36	20241209	3.20	N	399720	500	57 억	356422	N	N	1201	N	N
123	20241209	151210	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27650	-1800	5	-6.11	2237821700	80539	68.30	28800	28800	27450	38250	20650	29450	27785.57	3.07	0	20085	31850	30650	29250	28050	26650	29950	27350	58	8800	500	21200	50	1	11597320	3207	50.09	5.12	12	0.69	552.00	5398.00	127900	20240328	-78.38	27450	20241209	0.73	127900	-78.38	20240328	27450	0.73	20241209	127900	-78.38	20240328	27450	0.73	20241209	3.20	N	399720	500	57 억	356422	N	N	292	N	N
124	20241209	141208	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27550	-1900	5	-6.45	1844336450	66296	56.22	28800	28800	27450	38250	20650	29450	27819.72	3.07	0	14078	31850	30650	29250	28050	26650	29950	27350	58	8800	500	21200	50	1	11597320	3195	49.91	5.10	12	0.57	552.00	5398.00	127900	20240328	-78.46	27450	20241209	0.36	127900	-78.46	20240328	27450	0.36	20241209	127900	-78.46	20240328	27450	0.36	20241209	3.20	N	399720	500	57 억	356422	N	N	292	N	N
125	20241209	131213	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27600	-1850	5	-6.28	1620489750	58177	49.34	28800	28800	27450	38250	20650	29450	27854.47	3.07	0	12505	31850	30650	29250	28050	26650	29950	27350	58	8800	500	21200	50	1	11597320	3201	50.00	5.11	12	0.50	552.00	5398.00	127900	20240328	-78.42	27450	20241209	0.55	127900	-78.42	20240328	27450	0.55	20241209	127900	-78.42	20240328	27450	0.55	20241209	3.20	N	399720	500	57 억	356422	N	N	292	N	N
126	20241209	121208	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27850	-1600	5	-5.43	1392856700	49925	42.34	28800	28800	27500	38250	20650	29450	27898.98	3.07	0	10770	31850	30650	29250	28050	26650	29950	27350	58	8800	500	21200	50	1	11597320	3230	50.45	5.16	12	0.43	552.00	5398.00	127900	20240328	-78.23	27500	20241209	1.27	127900	-78.23	20240328	27500	1.27	20241209	127900	-78.23	20240328	27500	1.27	20241209	3.20	N	399720	500	57 억	356422	N	N	292	N	N
127	20241209	111209	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28050	-1400	5	-4.75	1015023700	36321	30.80	28800	28800	27500	38250	20650	29450	27945.92	3.07	0	5681	31850	30650	29250	28050	26650	29950	27350	58	8800	500	21200	50	1	11597320	3253	50.82	5.20	12	0.31	552.00	5398.00	127900	20240328	-78.07	27500	20241209	2.00	127900	-78.07	20240328	27500	2.00	20241209	127900	-78.07	20240328	27500	2.00	20241209	3.20	N	399720	500	57 억	356422	N	N	292	N	N
128	20241209	101205	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28150	-1300	5	-4.41	790717850	28342	24.03	28800	28800	27500	38250	20650	29450	27899.15	3.07	0	4209	31850	30650	29250	28050	26650	29950	27350	58	8800	500	21200	50	1	11597320	3265	51.00	5.21	12	0.24	552.00	5398.00	127900	20240328	-77.99	27500	20241209	2.36	127900	-77.99	20240328	27500	2.36	20241209	127900	-77.99	20240328	27500	2.36	20241209	3.20	N	399720	500	57 억	356422	N	N	292	N	N
129	20241209	091159	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28150	-1300	5	-4.41	219438500	7797	6.61	28800	28800	27650	38250	20650	29450	28143.97	3.07	0	-267	31850	30650	29250	28050	26650	29950	27350	58	8800	500	21200	50	1	11597320	3265	51.00	5.21	12	0.07	552.00	5398.00	127900	20240328	-77.99	27650	20241209	1.81	127900	-77.99	20240328	27650	1.81	20241209	127900	-77.99	20240328	27650	1.81	20241209	3.20	N	399720	500	57 억	356422	N	N	292	N	N
130	20241206	161158	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29450	-1300	5	-4.23	3381027950	116397	156.67	30350	30450	27850	39950	21550	30750	29046.99	3.26	0	-16509	32016	31382	30716	30082	29416	31700	30400	58	9200	500	22140	50	1	11597320	3415	53.35	5.46	12	1.00	552.00	5398.00	127900	20240328	-76.97	27850	20241206	5.75	127900	-76.97	20240328	27850	5.75	20241206	127900	-76.97	20240328	27850	5.75	20241206	3.17	N	399720	500	57 억	377547	N	N	289	N	N
131	20241206	151203	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29300	-1450	5	-4.72	3247692350	111862	150.57	30350	30450	27850	39950	21550	30750	29033.03	3.26	0	-15351	32016	31382	30716	30082	29416	31700	30400	58	9200	500	22140	50	1	11597320	3398	53.08	5.43	12	0.96	552.00	5398.00	127900	20240328	-77.09	27850	20241206	5.21	127900	-77.09	20240328	27850	5.21	20241206	127900	-77.09	20240328	27850	5.21	20241206	3.17	N	399720	500	57 억	377547	N	N	185	N	N
132	20241206	141200	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29200	-1550	5	-5.04	2952226350	101827	137.06	30350	30450	27850	39950	21550	30750	28992.57	3.26	0	-18005	32016	31382	30716	30082	29416	31700	30400	58	9200	500	22140	50	1	11597320	3386	52.90	5.41	12	0.88	552.00	5398.00	127900	20240328	-77.17	27850	20241206	4.85	127900	-77.17	20240328	27850	4.85	20241206	127900	-77.17	20240328	27850	4.85	20241206	3.17	N	399720	500	57 억	377547	N	N	185	N	N
133	20241206	131200	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28900	-1850	5	-6.02	2610141300	90081	121.25	30350	30450	27850	39950	21550	30750	28975.49	3.26	0	-16556	32016	31382	30716	30082	29416	31700	30400	58	9200	500	22140	50	1	11597320	3352	52.36	5.35	12	0.78	552.00	5398.00	127900	20240328	-77.40	27850	20241206	3.77	127900	-77.40	20240328	27850	3.77	20241206	127900	-77.40	20240328	27850	3.77	20241206	3.17	N	399720	500	57 억	377547	N	N	185	N	N
134	20241206	121152	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28950	-1800	5	-5.85	2460849900	84928	114.31	30350	30450	27850	39950	21550	30750	28975.72	3.26	0	-14251	32016	31382	30716	30082	29416	31700	30400	58	9200	500	22140	50	1	11597320	3357	52.45	5.36	12	0.73	552.00	5398.00	127900	20240328	-77.37	27850	20241206	3.95	127900	-77.37	20240328	27850	3.95	20241206	127900	-77.37	20240328	27850	3.95	20241206	3.17	N	399720	500	57 억	377547	N	N	185	N	N
135	20241206	111150	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28200	-2550	5	-8.29	2091457500	72064	97.00	30350	30450	27850	39950	21550	30750	29022.22	3.26	0	-12667	32016	31382	30716	30082	29416	31700	30400	58	9200	500	22140	50	1	11597320	3270	51.09	5.22	12	0.62	552.00	5398.00	127900	20240328	-77.95	27850	20241206	1.26	127900	-77.95	20240328	27850	1.26	20241206	127900	-77.95	20240328	27850	1.26	20241206	3.17	N	399720	500	57 억	377547	N	N	185	N	N
136	20241206	101150	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28900	-1850	5	-6.02	1234553050	41857	56.34	30350	30450	28800	39950	21550	30750	29494.54	3.26	0	-15560	32016	31382	30716	30082	29416	31700	30400	58	9200	500	22140	50	1	11597320	3352	52.36	5.35	12	0.36	552.00	5398.00	127900	20240328	-77.40	28800	20241206	0.35	127900	-77.40	20240328	28800	0.35	20241206	127900	-77.40	20240328	28800	0.35	20241206	3.17	N	399720	500	57 억	377547	N	N	185	N	N
137	20241206	091201	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29800	-950	5	-3.09	360887050	11999	16.15	30350	30450	29750	39950	21550	30750	30076.43	3.26	0	-7651	32016	31382	30716	30082	29416	31700	30400	58	9200	500	22140	50	1	11597320	3456	53.99	5.52	12	0.10	552.00	5398.00	127900	20240328	-76.70	29750	20241206	0.17	127900	-76.70	20240328	29750	0.17	20241206	127900	-76.70	20240328	29750	0.17	20241206	3.17	N	399720	500	57 억	377547	N	N	185	N	N
138	20241205	161135	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30750	550	2	1.82	2252748300	73081	99.47	30450	31350	30050	39250	21150	30200	30825.39	3.08	0	19483	31533	30866	30333	29666	29133	30600	29400	58	9050	500	21740	50	1	11597320	3566	55.71	5.70	12	0.63	552.00	5398.00	127900	20240328	-75.96	29800	20241204	3.19	127900	-75.96	20240328	29800	3.19	20241204	127900	-75.96	20240328	29800	3.19	20241204	3.21	N	399720	500	57 억	357406	N	N	185	N	N
139	20241205	151144	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30700	500	2	1.66	2156940350	69962	95.22	30450	31350	30050	39250	21150	30200	30830.17	3.08	0	18965	31533	30866	30333	29666	29133	30600	29400	58	9050	500	21740	50	1	11597320	3560	55.62	5.69	12	0.60	552.00	5398.00	127900	20240328	-76.00	29800	20241204	3.02	127900	-76.00	20240328	29800	3.02	20241204	127900	-76.00	20240328	29800	3.02	20241204	3.21	N	399720	500	57 억	357406	N	N	328	N	N
140	20241205	141128	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31050	850	2	2.81	1863675100	60416	82.23	30450	31350	30050	39250	21150	30200	30847.38	3.08	0	15571	31533	30866	30333	29666	29133	30600	29400	58	9050	500	21740	50	1	11597320	3601	56.25	5.75	12	0.52	552.00	5398.00	127900	20240328	-75.72	29800	20241204	4.19	127900	-75.72	20240328	29800	4.19	20241204	127900	-75.72	20240328	29800	4.19	20241204	3.21	N	399720	500	57 억	357406	N	N	328	N	N
141	20241205	131138	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30800	600	2	1.99	1485103350	48255	65.68	30450	31300	30050	39250	21150	30200	30776.15	3.08	0	9452	31533	30866	30333	29666	29133	30600	29400	58	9050	500	21740	50	1	11597320	3572	55.80	5.71	12	0.42	552.00	5398.00	127900	20240328	-75.92	29800	20241204	3.36	127900	-75.92	20240328	29800	3.36	20241204	127900	-75.92	20240328	29800	3.36	20241204	3.21	N	399720	500	57 억	357406	N	N	328	N	N
142	20241205	121138	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31100	900	2	2.98	1269222150	41297	56.21	30450	31300	30050	39250	21150	30200	30734.00	3.08	0	8141	31533	30866	30333	29666	29133	30600	29400	58	9050	500	21740	50	1	11597320	3607	56.34	5.76	12	0.36	552.00	5398.00	127900	20240328	-75.68	29800	20241204	4.36	127900	-75.68	20240328	29800	4.36	20241204	127900	-75.68	20240328	29800	4.36	20241204	3.21	N	399720	500	57 억	357406	N	N	328	N	N
143	20241205	111136	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30950	750	2	2.48	1089252600	35506	48.32	30450	31300	30050	39250	21150	30200	30677.99	3.08	0	5256	31533	30866	30333	29666	29133	30600	29400	58	9050	500	21740	50	1	11597320	3589	56.07	5.73	12	0.31	552.00	5398.00	127900	20240328	-75.80	29800	20241204	3.86	127900	-75.80	20240328	29800	3.86	20241204	127900	-75.80	20240328	29800	3.86	20241204	3.21	N	399720	500	57 억	357406	N	N	328	N	N
144	20241205	101136	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30700	500	2	1.66	754549400	24699	33.62	30450	31050	30050	39250	21150	30200	30549.80	3.08	0	4912	31533	30866	30333	29666	29133	30600	29400	58	9050	500	21740	50	1	11597320	3560	55.62	5.69	12	0.21	552.00	5398.00	127900	20240328	-76.00	29800	20241204	3.02	127900	-76.00	20240328	29800	3.02	20241204	127900	-76.00	20240328	29800	3.02	20241204	3.21	N	399720	500	57 억	357406	N	N	328	N	N
145	20241205	091143	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30550	350	2	1.16	204732900	6724	9.15	30450	30650	30200	39250	21150	30200	30448.08	3.08	0	2180	31533	30866	30333	29666	29133	30600	29400	58	9050	500	21740	50	1	11597320	3543	55.34	5.66	12	0.06	552.00	5398.00	127900	20240328	-76.11	29800	20241204	2.52	127900	-76.11	20240328	29800	2.52	20241204	127900	-76.11	20240328	29800	2.52	20241204	3.21	N	399720	500	57 억	357406	N	N	328	N	N
146	20241204	161116	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30200	-900	5	-2.89	2199238400	72813	140.60	30350	31000	29800	40400	21800	31100	30203.93	3.02	0	6204	32100	31600	30900	30400	29700	31850	30650	58	9300	500	22390	50	1	11597320	3502	54.71	5.59	12	0.63	552.00	5398.00	127900	20240328	-76.39	29800	20241204	1.34	127900	-76.39	20240328	29800	1.34	20241204	127900	-76.39	20240328	29800	1.34	20241204	3.27	N	399720	500	57 억	350678	N	N	327	N	N
147	20241204	151118	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30050	-1050	5	-3.38	2107285200	69762	134.71	30350	31000	29800	40400	21800	31100	30206.78	3.02	0	6594	32100	31600	30900	30400	29700	31850	30650	58	9300	500	22390	50	1	11597320	3485	54.44	5.57	12	0.60	552.00	5398.00	127900	20240328	-76.51	29800	20241204	0.84	127900	-76.51	20240328	29800	0.84	20241204	127900	-76.51	20240328	29800	0.84	20241204	3.27	N	399720	500	57 억	350678	N	N	371	N	N
148	20241204	141120	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29800	-1300	5	-4.18	1863732850	61647	119.04	30350	31000	29800	40400	21800	31100	30232.34	3.02	0	4424	32100	31600	30900	30400	29700	31850	30650	58	9300	500	22390	50	1	11597320	3456	53.99	5.52	12	0.53	552.00	5398.00	127900	20240328	-76.70	29800	20241204	0.00	127900	-76.70	20240328	29800	0.00	20241204	127900	-76.70	20240328	29800	0.00	20241204	3.27	N	399720	500	57 억	350678	N	N	371	N	N
149	20241204	131114	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30200	-900	5	-2.89	1515002100	50028	96.60	30350	31000	29850	40400	21800	31100	30283.08	3.02	0	5759	32100	31600	30900	30400	29700	31850	30650	58	9300	500	22390	50	1	11597320	3502	54.71	5.59	12	0.43	552.00	5398.00	127900	20240328	-76.39	29850	20241204	1.17	127900	-76.39	20240328	29850	1.17	20241204	127900	-76.39	20240328	29850	1.17	20241204	3.27	N	399720	500	57 억	350678	N	N	371	N	N
150	20241204	121108	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30050	-1050	5	-3.38	1446762350	47763	92.23	30350	31000	29850	40400	21800	31100	30290.44	3.02	0	4775	32100	31600	30900	30400	29700	31850	30650	58	9300	500	22390	50	1	11597320	3485	54.44	5.57	12	0.41	552.00	5398.00	127900	20240328	-76.51	29850	20241204	0.67	127900	-76.51	20240328	29850	0.67	20241204	127900	-76.51	20240328	29850	0.67	20241204	3.27	N	399720	500	57 억	350678	N	N	371	N	N
151	20241204	111056	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29850	-1250	5	-4.02	1313664350	43330	83.67	30350	31000	29850	40400	21800	31100	30317.66	3.02	0	4549	32100	31600	30900	30400	29700	31850	30650	58	9300	500	22390	50	1	11597320	3462	54.08	5.53	12	0.37	552.00	5398.00	127900	20240328	-76.66	29850	20241204	0.00	127900	-76.66	20240328	29850	0.00	20241204	127900	-76.66	20240328	29850	0.00	20241204	3.27	N	399720	500	57 억	350678	N	N	371	N	N
152	20241204	101058	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30300	-800	5	-2.57	918818450	30191	58.30	30350	31000	30050	40400	21800	31100	30433.52	3.02	0	8758	32100	31600	30900	30400	29700	31850	30650	58	9300	500	22390	50	1	11597320	3514	54.89	5.61	12	0.26	552.00	5398.00	127900	20240328	-76.31	30050	20241204	0.83	127900	-76.31	20240328	30050	0.83	20241204	127900	-76.31	20240328	30050	0.83	20241204	3.27	N	399720	500	57 억	350678	N	N	371	N	N
153	20241204	091120	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30850	-250	5	-0.80	261841350	8594	16.59	30350	30950	30250	40400	21800	31100	30467.93	3.02	0	3559	32100	31600	30900	30400	29700	31850	30650	58	9300	500	22390	50	1	11597320	3578	55.89	5.72	12	0.07	552.00	5398.00	127900	20240328	-75.88	30200	20241203	2.15	127900	-75.88	20240328	30200	2.15	20241203	127900	-75.88	20240328	30200	2.15	20241203	3.27	N	399720	500	57 억	350678	N	N	371	N	N
154	20241203	161205	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31100	800	2	2.64	1508052750	48544	100.99	30200	31400	30200	39350	21250	30300	31065.91	2.87	0	18899	32066	31182	30716	29832	29366	30950	29600	57	9050	500	21810	50	1	11488320	3573	56.34	5.76	12	0.42	552.00	5398.00	127900	20240328	-75.68	30200	20241203	2.98	127900	-75.68	20240328	30200	2.98	20241203	127900	-75.68	20240328	30200	2.98	20241203	3.31	N	399720	500	57 억	329978	N	N	356	N	N
155	20241203	151252	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31150	850	2	2.81	1363343700	43887	91.30	30200	31400	30200	39350	21250	30300	31065.44	2.87	0	18852	32066	31182	30716	29832	29366	30950	29600	57	9050	500	21810	50	1	11488320	3579	56.43	5.77	12	0.38	552.00	5398.00	127900	20240328	-75.65	30200	20241203	3.15	127900	-75.65	20240328	30200	3.15	20241203	127900	-75.65	20240328	30200	3.15	20241203	3.31	N	399720	500	57 억	329978	N	N	155	N	N
156	20241203	141227	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31250	950	2	3.14	1196504300	38539	80.17	30200	31400	30200	39350	21250	30300	31047.22	2.87	0	16632	32066	31182	30716	29832	29366	30950	29600	57	9050	500	21810	50	1	11488320	3590	56.61	5.79	12	0.34	552.00	5398.00	127900	20240328	-75.57	30200	20241203	3.48	127900	-75.57	20240328	30200	3.48	20241203	127900	-75.57	20240328	30200	3.48	20241203	3.31	N	399720	500	57 억	329978	N	N	155	N	N
157	20241203	131225	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31200	900	2	2.97	1117812000	36013	74.92	30200	31400	30200	39350	21250	30300	31039.80	2.87	0	15679	32066	31182	30716	29832	29366	30950	29600	57	9050	500	21810	50	1	11488320	3584	56.52	5.78	12	0.31	552.00	5398.00	127900	20240328	-75.61	30200	20241203	3.31	127900	-75.61	20240328	30200	3.31	20241203	127900	-75.61	20240328	30200	3.31	20241203	3.31	N	399720	500	57 억	329978	N	N	155	N	N
158	20241203	121246	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31250	950	2	3.14	1012453900	32636	67.89	30200	31400	30200	39350	21250	30300	31023.34	2.87	0	13735	32066	31182	30716	29832	29366	30950	29600	57	9050	500	21810	50	1	11488320	3590	56.61	5.79	12	0.28	552.00	5398.00	127900	20240328	-75.57	30200	20241203	3.48	127900	-75.57	20240328	30200	3.48	20241203	127900	-75.57	20240328	30200	3.48	20241203	3.31	N	399720	500	57 억	329978	N	N	155	N	N
159	20241203	111217	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31200	900	2	2.97	844066300	27230	56.65	30200	31400	30200	39350	21250	30300	30998.51	2.87	0	10455	32066	31182	30716	29832	29366	30950	29600	57	9050	500	21810	50	1	11488320	3584	56.52	5.78	12	0.24	552.00	5398.00	127900	20240328	-75.61	30200	20241203	3.31	127900	-75.61	20240328	30200	3.31	20241203	127900	-75.61	20240328	30200	3.31	20241203	3.31	N	399720	500	57 억	329978	N	N	155	N	N
160	20241203	101204	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30950	650	2	2.15	651977800	21043	43.78	30200	31400	30200	39350	21250	30300	30984.19	2.87	0	8721	32066	31182	30716	29832	29366	30950	29600	57	9050	500	21810	50	1	11488320	3556	56.07	5.73	12	0.18	552.00	5398.00	127900	20240328	-75.80	30200	20241203	2.48	127900	-75.80	20240328	30200	2.48	20241203	127900	-75.80	20240328	30200	2.48	20241203	3.31	N	399720	500	57 억	329978	N	N	155	N	N
161	20241203	091153	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31400	1100	2	3.63	343531650	11090	23.07	30200	31400	30200	39350	21250	30300	30978.72	2.87	0	5298	32066	31182	30716	29832	29366	30950	29600	57	9050	500	21810	50	1	11488320	3607	56.88	5.82	12	0.10	552.00	5398.00	127900	20240328	-75.45	30200	20241203	3.97	127900	-75.45	20240328	30200	3.97	20241203	127900	-75.45	20240328	30200	3.97	20241203	3.31	N	399720	500	57 억	329978	N	N	155	N	N
162	20241202	161135	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30300	-800	5	-2.57	1456034800	47554	54.76	31400	31600	30250	40400	21800	31100	30619.33	2.85	0	3051	33000	32050	31300	30350	29600	31675	29975	57	9300	500	22390	50	1	11488320	3481	54.89	5.61	12	0.41	552.00	5398.00	127900	20240328	-76.31	30250	20241202	0.17	127900	-76.31	20240328	30250	0.17	20241202	127900	-76.31	20240328	30250	0.17	20241202	3.31	N	399720	500	57 억	327139	N	N	155	N	N
163	20241202	151348	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30350	-750	5	-2.41	1329754250	43387	49.96	31400	31600	30250	40400	21800	31100	30648.68	2.85	0	2618	33000	32050	31300	30350	29600	31675	29975	57	9300	500	22390	50	1	11488320	3487	54.98	5.62	12	0.38	552.00	5398.00	127900	20240328	-76.27	30250	20241202	0.33	127900	-76.27	20240328	30250	0.33	20241202	127900	-76.27	20240328	30250	0.33	20241202	3.31	N	399720	500	57 억	327139	N	N	47	N	N
164	20241202	141236	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30400	-700	5	-2.25	1139552400	37136	42.77	31400	31600	30250	40400	21800	31100	30685.92	2.85	0	3764	33000	32050	31300	30350	29600	31675	29975	57	9300	500	22390	50	1	11488320	3492	55.07	5.63	12	0.32	552.00	5398.00	127900	20240328	-76.23	30250	20241202	0.50	127900	-76.23	20240328	30250	0.50	20241202	127900	-76.23	20240328	30250	0.50	20241202	3.31	N	399720	500	57 억	327139	N	N	47	N	N
165	20241202	131150	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30300	-800	5	-2.57	958383650	31200	35.93	31400	31600	30250	40400	21800	31100	30717.42	2.85	0	1508	33000	32050	31300	30350	29600	31675	29975	57	9300	500	22390	50	1	11488320	3481	54.89	5.61	12	0.27	552.00	5398.00	127900	20240328	-76.31	30250	20241202	0.17	127900	-76.31	20240328	30250	0.17	20241202	127900	-76.31	20240328	30250	0.17	20241202	3.31	N	399720	500	57 억	327139	N	N	47	N	N
166	20241202	121220	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30450	-650	5	-2.09	772843150	25088	28.89	31400	31600	30400	40400	21800	31100	30805.29	2.85	0	2561	33000	32050	31300	30350	29600	31675	29975	57	9300	500	22390	50	1	11488320	3498	55.16	5.64	12	0.22	552.00	5398.00	127900	20240328	-76.19	30400	20241202	0.16	127900	-76.19	20240328	30400	0.16	20241202	127900	-76.19	20240328	30400	0.16	20241202	3.31	N	399720	500	57 억	327139	N	N	47	N	N
167	20241202	111115	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30650	-450	5	-1.45	668549900	21668	24.95	31400	31600	30400	40400	21800	31100	30854.25	2.85	0	2761	33000	32050	31300	30350	29600	31675	29975	57	9300	500	22390	50	1	11488320	3521	55.53	5.68	12	0.19	552.00	5398.00	127900	20240328	-76.04	30400	20241202	0.82	127900	-76.04	20240328	30400	0.82	20241202	127900	-76.04	20240328	30400	0.82	20241202	3.31	N	399720	500	57 억	327139	N	N	47	N	N
168	20241202	101127	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30700	-400	5	-1.29	492714400	15943	18.36	31400	31600	30400	40400	21800	31100	30904.75	2.85	0	2715	33000	32050	31300	30350	29600	31675	29975	57	9300	500	22390	50	1	11488320	3527	55.62	5.69	12	0.14	552.00	5398.00	127900	20240328	-76.00	30400	20241202	0.99	127900	-76.00	20240328	30400	0.99	20241202	127900	-76.00	20240328	30400	0.99	20241202	3.31	N	399720	500	57 억	327139	N	N	47	N	N
169	20241202	091122	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31200	100	2	0.32	137828950	4406	5.07	31400	31600	31100	40400	21800	31100	31282.10	2.85	0	184	33000	32050	31300	30350	29600	31675	29975	57	9300	500	22390	50	1	11488320	3584	56.52	5.78	12	0.04	552.00	5398.00	127900	20240328	-75.61	30550	20241129	2.13	127900	-75.61	20240328	30550	2.13	20241129	127900	-75.61	20240328	30550	2.13	20241129	3.31	N	399720	500	57 억	327139	N	N	47	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History