KissMeData/033640/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160433	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6550	-70	5	-1.06	152603480	23145	44.20	6750	6750	6510	8600	4640	6620	6593.40	7.68	-1007	-2427	7020	6820	6680	6480	6340	6750	6410	116	1980	500	4760	10	1	23059202	1510	-1.53	0.96	12	0.10	-4270.00	6811.00	22600	20240103	-71.02	5940	20241209	10.27	22600	-71.02	20240103	5940	10.27	20241209	22600	-71.02	20240103	5940	10.27	20241209	0.29	N	033640	500	116 억	1770853	N	N	583	N	N
3	20241231	150435	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6550	-70	5	-1.06	152603480	23145	44.20	6750	6750	6510	8600	4640	6620	6593.40	7.68	-1007	-2427	7020	6820	6680	6480	6340	6750	6410	116	1980	500	4760	10	1	23059202	1510	-1.53	0.96	12	0.10	-4270.00	6811.00	22600	20240103	-71.02	5940	20241209	10.27	22600	-71.02	20240103	5940	10.27	20241209	22600	-71.02	20240103	5940	10.27	20241209	0.29	N	033640	500	116 억	1770853	N	N	583	N	N
4	20241231	140433	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6550	-70	5	-1.06	152603480	23145	44.20	6750	6750	6510	8600	4640	6620	6593.40	7.68	-1007	-2427	7020	6820	6680	6480	6340	6750	6410	116	1980	500	4760	10	1	23059202	1510	-1.53	0.96	12	0.10	-4270.00	6811.00	22600	20240103	-71.02	5940	20241209	10.27	22600	-71.02	20240103	5940	10.27	20241209	22600	-71.02	20240103	5940	10.27	20241209	0.29	N	033640	500	116 억	1770853	N	N	583	N	N
5	20241231	130434	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6550	-70	5	-1.06	152603480	23145	44.20	6750	6750	6510	8600	4640	6620	6593.40	7.68	-1007	-2427	7020	6820	6680	6480	6340	6750	6410	116	1980	500	4760	10	1	23059202	1510	-1.53	0.96	12	0.10	-4270.00	6811.00	22600	20240103	-71.02	5940	20241209	10.27	22600	-71.02	20240103	5940	10.27	20241209	22600	-71.02	20240103	5940	10.27	20241209	0.29	N	033640	500	116 억	1770853	N	N	583	N	N
6	20241231	120433	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6550	-70	5	-1.06	152603480	23145	44.20	6750	6750	6510	8600	4640	6620	6593.40	7.68	-1007	-2427	7020	6820	6680	6480	6340	6750	6410	116	1980	500	4760	10	1	23059202	1510	-1.53	0.96	12	0.10	-4270.00	6811.00	22600	20240103	-71.02	5940	20241209	10.27	22600	-71.02	20240103	5940	10.27	20241209	22600	-71.02	20240103	5940	10.27	20241209	0.29	N	033640	500	116 억	1770853	N	N	583	N	N
7	20241231	110433	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6550	-70	5	-1.06	152603480	23145	44.20	6750	6750	6510	8600	4640	6620	6593.40	7.68	-1007	-2427	7020	6820	6680	6480	6340	6750	6410	116	1980	500	4760	10	1	23059202	1510	-1.53	0.96	12	0.10	-4270.00	6811.00	22600	20240103	-71.02	5940	20241209	10.27	22600	-71.02	20240103	5940	10.27	20241209	22600	-71.02	20240103	5940	10.27	20241209	0.29	N	033640	500	116 억	1770853	N	N	583	N	N
8	20241231	100427	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6550	-70	5	-1.06	152603480	23145	44.20	6750	6750	6510	8600	4640	6620	6593.40	7.68	-1007	-2427	7020	6820	6680	6480	6340	6750	6410	116	1980	500	4760	10	1	23059202	1510	-1.53	0.96	12	0.10	-4270.00	6811.00	22600	20240103	-71.02	5940	20241209	10.27	22600	-71.02	20240103	5940	10.27	20241209	22600	-71.02	20240103	5940	10.27	20241209	0.29	N	033640	500	116 억	1770853	N	N	583	N	N
9	20241231	090434	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6550	-70	5	-1.06	152603480	23145	44.20	6750	6750	6510	8600	4640	6620	6593.40	7.68	-1007	-2427	7020	6820	6680	6480	6340	6750	6410	116	1980	500	4760	10	1	23059202	1510	-1.53	0.96	12	0.10	-4270.00	6811.00	22600	20240103	-71.02	5940	20241209	10.27	22600	-71.02	20240103	5940	10.27	20241209	22600	-71.02	20240103	5940	10.27	20241209	0.29	N	033640	500	116 억	1770853	N	N	583	N	N
10	20241230	160431	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6550	-70	5	-1.06	151839480	23029	43.98	6750	6750	6510	8600	4640	6620	6593.40	7.68	0	-2427	7020	6820	6680	6480	6340	6750	6410	116	1980	500	4760	10	1	23059202	1510	-1.53	0.96	12	0.10	-4270.00	6811.00	22600	20240103	-71.02	5940	20241209	10.27	22600	-71.02	20240103	5940	10.27	20241209	22600	-71.02	20240103	5940	10.27	20241209	0.29	N	033640	500	116 억	1771860	N	N	583	N	N
11	20241230	150434	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6580	-40	5	-0.60	135842860	20593	39.33	6750	6750	6510	8600	4640	6620	6596.56	7.68	0	-1829	7020	6820	6680	6480	6340	6750	6410	116	1980	500	4760	10	1	23059202	1517	-1.54	0.97	12	0.09	-4270.00	6811.00	22600	20240103	-70.88	5940	20241209	10.77	22600	-70.88	20240103	5940	10.77	20241209	22600	-70.88	20240103	5940	10.77	20241209	0.29	N	033640	500	116 억	1771860	N	N	114	N	N
12	20241230	140433	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6610	-10	5	-0.15	116591170	17673	33.75	6750	6750	6510	8600	4640	6620	6597.14	7.68	0	-1819	7020	6820	6680	6480	6340	6750	6410	116	1980	500	4760	10	1	23059202	1524	-1.55	0.97	12	0.08	-4270.00	6811.00	22600	20240103	-70.75	5940	20241209	11.28	22600	-70.75	20240103	5940	11.28	20241209	22600	-70.75	20240103	5940	11.28	20241209	0.29	N	033640	500	116 억	1771860	N	N	114	N	N
13	20241230	130433	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6590	-30	5	-0.45	101201920	15341	29.30	6750	6750	6510	8600	4640	6620	6596.83	7.68	0	-2843	7020	6820	6680	6480	6340	6750	6410	116	1980	500	4760	10	1	23059202	1520	-1.54	0.97	12	0.07	-4270.00	6811.00	22600	20240103	-70.84	5940	20241209	10.94	22600	-70.84	20240103	5940	10.94	20241209	22600	-70.84	20240103	5940	10.94	20241209	0.29	N	033640	500	116 억	1771860	N	N	114	N	N
14	20241230	120431	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6610	-10	5	-0.15	82589530	12518	23.91	6750	6750	6510	8600	4640	6620	6597.66	7.68	0	-1624	7020	6820	6680	6480	6340	6750	6410	116	1980	500	4760	10	1	23059202	1524	-1.55	0.97	12	0.05	-4270.00	6811.00	22600	20240103	-70.75	5940	20241209	11.28	22600	-70.75	20240103	5940	11.28	20241209	22600	-70.75	20240103	5940	11.28	20241209	0.29	N	033640	500	116 억	1771860	N	N	114	N	N
15	20241230	110433	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6630	10	2	0.15	62422400	9470	18.09	6750	6750	6510	8600	4640	6620	6591.59	7.68	0	355	7020	6820	6680	6480	6340	6750	6410	116	1980	500	4760	10	1	23059202	1529	-1.55	0.97	12	0.04	-4270.00	6811.00	22600	20240103	-70.66	5940	20241209	11.62	22600	-70.66	20240103	5940	11.62	20241209	22600	-70.66	20240103	5940	11.62	20241209	0.29	N	033640	500	116 억	1771860	N	N	114	N	N
16	20241230	100433	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6640	20	2	0.30	44006580	6695	12.79	6750	6750	6510	8600	4640	6620	6573.05	7.68	0	41	7020	6820	6680	6480	6340	6750	6410	116	1980	500	4760	10	1	23059202	1531	-1.56	0.97	12	0.03	-4270.00	6811.00	22600	20240103	-70.62	5940	20241209	11.78	22600	-70.62	20240103	5940	11.78	20241209	22600	-70.62	20240103	5940	11.78	20241209	0.29	N	033640	500	116 억	1771860	N	N	114	N	N
17	20241230	090434	57	100.00	KSQ150		전기·전자	N	N	N	N	N	6590	-30	5	-0.45	6166900	927	1.77	6750	6750	6550	8600	4640	6620	6652.54	7.68	0	-288	7020	6820	6680	6480	6340	6750	6410	116	1980	500	4760	10	1	23059202	1520	-1.54	0.97	12	0.00	-4270.00	6811.00	22600	20240103	-70.84	5940	20241209	10.94	22600	-70.84	20240103	5940	10.94	20241209	22600	-70.84	20240103	5940	10.94	20241209	0.29	N	033640	500	116 억	1771860	N	N	114	N	N
18	20241227	160431	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6620	-120	5	-1.78	347241940	52276	161.32	6800	6880	6540	8760	4720	6740	6642.49	7.67	0	-4047	6880	6810	6720	6650	6560	6845	6685	116	2020	500	4850	10	1	23059202	1527	-1.55	0.97	12	0.23	-4270.00	6811.00	22600	20240103	-70.71	5940	20241209	11.45	22600	-70.71	20240103	5940	11.45	20241209	22600	-70.71	20240103	5940	11.45	20241209	0.29	N	033640	500	116 억	1768848	N	N	114	N	N
19	20241227	150431	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6580	-160	5	-2.37	331121340	49841	153.81	6800	6880	6540	8760	4720	6740	6643.55	7.67	0	-4579	6880	6810	6720	6650	6560	6845	6685	116	2020	500	4850	10	1	23059202	1517	-1.54	0.97	12	0.22	-4270.00	6811.00	22600	20240103	-70.88	5940	20241209	10.77	22600	-70.88	20240103	5940	10.77	20241209	22600	-70.88	20240103	5940	10.77	20241209	0.29	N	033640	500	116 억	1768848	N	N	10	N	N
20	20241227	140433	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6560	-180	5	-2.67	296385490	44551	137.48	6800	6880	6540	8760	4720	6740	6652.72	7.67	0	-5450	6880	6810	6720	6650	6560	6845	6685	116	2020	500	4850	10	1	23059202	1513	-1.54	0.96	12	0.19	-4270.00	6811.00	22600	20240103	-70.97	5940	20241209	10.44	22600	-70.97	20240103	5940	10.44	20241209	22600	-70.97	20240103	5940	10.44	20241209	0.29	N	033640	500	116 억	1768848	N	N	10	N	N
21	20241227	130432	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6580	-160	5	-2.37	261271320	39209	121.00	6800	6880	6540	8760	4720	6740	6663.55	7.67	0	-5210	6880	6810	6720	6650	6560	6845	6685	116	2020	500	4850	10	1	23059202	1517	-1.54	0.97	12	0.17	-4270.00	6811.00	22600	20240103	-70.88	5940	20241209	10.77	22600	-70.88	20240103	5940	10.77	20241209	22600	-70.88	20240103	5940	10.77	20241209	0.29	N	033640	500	116 억	1768848	N	N	10	N	N
22	20241227	120431	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6540	-200	5	-2.97	245611220	36828	113.65	6800	6880	6540	8760	4720	6740	6669.14	7.67	0	-4830	6880	6810	6720	6650	6560	6845	6685	116	2020	500	4850	10	1	23059202	1508	-1.53	0.96	12	0.16	-4270.00	6811.00	22600	20240103	-71.06	5940	20241209	10.10	22600	-71.06	20240103	5940	10.10	20241209	22600	-71.06	20240103	5940	10.10	20241209	0.29	N	033640	500	116 억	1768848	N	N	10	N	N
23	20241227	110431	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6600	-140	5	-2.08	210809070	31538	97.32	6800	6880	6560	8760	4720	6740	6684.29	7.67	0	-6896	6880	6810	6720	6650	6560	6845	6685	116	2020	500	4850	10	1	23059202	1522	-1.55	0.97	12	0.14	-4270.00	6811.00	22600	20240103	-70.80	5940	20241209	11.11	22600	-70.80	20240103	5940	11.11	20241209	22600	-70.80	20240103	5940	11.11	20241209	0.29	N	033640	500	116 억	1768848	N	N	10	N	N
24	20241227	100431	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6710	-30	5	-0.45	154680110	23122	71.35	6800	6880	6560	8760	4720	6740	6689.74	7.67	0	-3440	6880	6810	6720	6650	6560	6845	6685	116	2020	500	4850	10	1	23059202	1547	-1.57	0.99	12	0.10	-4270.00	6811.00	22600	20240103	-70.31	5940	20241209	12.96	22600	-70.31	20240103	5940	12.96	20241209	22600	-70.31	20240103	5940	12.96	20241209	0.29	N	033640	500	116 억	1768848	N	N	10	N	N
25	20241227	090433	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6840	100	2	1.48	16837920	2471	7.63	6800	6880	6780	8760	4720	6740	6814.21	7.67	0	1414	6880	6810	6720	6650	6560	6845	6685	116	2020	500	4850	10	1	23059202	1577	-1.60	1.00	12	0.01	-4270.00	6811.00	22600	20240103	-69.73	5940	20241209	15.15	22600	-69.73	20240103	5940	15.15	20241209	22600	-69.73	20240103	5940	15.15	20241209	0.29	N	033640	500	116 억	1768848	N	N	10	N	N
26	20241226	160430	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6740	60	2	0.90	217003850	32363	89.81	6690	6790	6630	8680	4680	6680	6705.31	7.73	0	-8413	7226	6952	6816	6542	6406	6885	6475	116	2000	500	4800	10	1	23059202	1554	-1.58	0.99	12	0.14	-4270.00	6811.00	22600	20240103	-70.18	5940	20241209	13.47	22600	-70.18	20240103	5940	13.47	20241209	22600	-70.18	20240103	5940	13.47	20241209	0.29	N	033640	500	116 억	1783052	N	N	10	N	N
27	20241226	150428	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6730	50	2	0.75	190160050	28374	78.74	6690	6790	6630	8680	4680	6680	6701.91	7.73	0	-8184	7226	6952	6816	6542	6406	6885	6475	116	2000	500	4800	10	1	23059202	1552	-1.58	0.99	12	0.12	-4270.00	6811.00	22600	20240103	-70.22	5940	20241209	13.30	22600	-70.22	20240103	5940	13.30	20241209	22600	-70.22	20240103	5940	13.30	20241209	0.29	N	033640	500	116 억	1783052	N	N	89	N	N
28	20241226	140428	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6680	0	3	0.00	159585660	23809	66.07	6690	6790	6630	8680	4680	6680	6702.75	7.73	0	-8856	7226	6952	6816	6542	6406	6885	6475	116	2000	500	4800	10	1	23059202	1540	-1.56	0.98	12	0.10	-4270.00	6811.00	22600	20240103	-70.44	5940	20241209	12.46	22600	-70.44	20240103	5940	12.46	20241209	22600	-70.44	20240103	5940	12.46	20241209	0.29	N	033640	500	116 억	1783052	N	N	89	N	N
29	20241226	130429	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6720	40	2	0.60	132309220	19741	54.78	6690	6790	6630	8680	4680	6680	6702.26	7.73	0	-6821	7226	6952	6816	6542	6406	6885	6475	116	2000	500	4800	10	1	23059202	1550	-1.57	0.99	12	0.09	-4270.00	6811.00	22600	20240103	-70.27	5940	20241209	13.13	22600	-70.27	20240103	5940	13.13	20241209	22600	-70.27	20240103	5940	13.13	20241209	0.29	N	033640	500	116 억	1783052	N	N	89	N	N
30	20241226	120428	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6680	0	3	0.00	120153380	17929	49.76	6690	6790	6630	8680	4680	6680	6701.62	7.73	0	-6720	7226	6952	6816	6542	6406	6885	6475	116	2000	500	4800	10	1	23059202	1540	-1.56	0.98	12	0.08	-4270.00	6811.00	22600	20240103	-70.44	5940	20241209	12.46	22600	-70.44	20240103	5940	12.46	20241209	22600	-70.44	20240103	5940	12.46	20241209	0.29	N	033640	500	116 억	1783052	N	N	89	N	N
31	20241226	110429	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6670	-10	5	-0.15	108199170	16132	44.77	6690	6790	6650	8680	4680	6680	6707.12	7.73	0	-6232	7226	6952	6816	6542	6406	6885	6475	116	2000	500	4800	10	1	23059202	1538	-1.56	0.98	12	0.07	-4270.00	6811.00	22600	20240103	-70.49	5940	20241209	12.29	22600	-70.49	20240103	5940	12.29	20241209	22600	-70.49	20240103	5940	12.29	20241209	0.29	N	033640	500	116 억	1783052	N	N	89	N	N
32	20241226	100429	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6710	30	2	0.45	71063040	10572	29.34	6690	6790	6690	8680	4680	6680	6721.82	7.73	0	-4482	7226	6952	6816	6542	6406	6885	6475	116	2000	500	4800	10	1	23059202	1547	-1.57	0.99	12	0.05	-4270.00	6811.00	22600	20240103	-70.31	5940	20241209	12.96	22600	-70.31	20240103	5940	12.96	20241209	22600	-70.31	20240103	5940	12.96	20241209	0.29	N	033640	500	116 억	1783052	N	N	89	N	N
33	20241226	090428	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6730	50	2	0.75	1752910	262	0.73	6690	6750	6690	8680	4680	6680	6690.54	7.73	0	30	7226	6952	6816	6542	6406	6885	6475	116	2000	500	4800	10	1	23059202	1552	-1.58	0.99	12	0.00	-4270.00	6811.00	22600	20240103	-70.22	5940	20241209	13.30	22600	-70.22	20240103	5940	13.30	20241209	22600	-70.22	20240103	5940	13.30	20241209	0.29	N	033640	500	116 억	1783052	N	N	89	N	N
34	20241224	160428	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6680	-220	5	-3.19	247135800	35954	66.59	6860	7090	6680	8970	4830	6900	6873.81	7.75	0	-6067	7286	7092	6836	6642	6386	7190	6740	116	2070	500	4960	10	1	23059202	1540	-1.56	0.98	12	0.16	-4270.00	6811.00	22600	20240103	-70.44	5940	20241209	12.46	22600	-70.44	20240103	5940	12.46	20241209	22600	-70.44	20240103	5940	12.46	20241209	0.30	N	033640	500	116 억	1786184	N	N	89	N	N
35	20241224	150428	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6740	-160	5	-2.32	233868940	33974	62.92	6860	7090	6700	8970	4830	6900	6883.76	7.75	0	-5377	7286	7092	6836	6642	6386	7190	6740	116	2070	500	4960	10	1	23059202	1554	-1.58	0.99	12	0.15	-4270.00	6811.00	22600	20240103	-70.18	5940	20241209	13.47	22600	-70.18	20240103	5940	13.47	20241209	22600	-70.18	20240103	5940	13.47	20241209	0.30	N	033640	500	116 억	1786184	N	N	19	N	N
36	20241224	140426	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6780	-120	5	-1.74	197689000	28615	52.99	6860	7090	6760	8970	4830	6900	6908.58	7.75	0	-4274	7286	7092	6836	6642	6386	7190	6740	116	2070	500	4960	10	1	23059202	1563	-1.59	1.00	12	0.12	-4270.00	6811.00	22600	20240103	-70.00	5940	20241209	14.14	22600	-70.00	20240103	5940	14.14	20241209	22600	-70.00	20240103	5940	14.14	20241209	0.30	N	033640	500	116 억	1786184	N	N	19	N	N
37	20241224	130427	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6790	-110	5	-1.59	185247280	26780	49.60	6860	7090	6770	8970	4830	6900	6917.37	7.75	0	-3926	7286	7092	6836	6642	6386	7190	6740	116	2070	500	4960	10	1	23059202	1566	-1.59	1.00	12	0.12	-4270.00	6811.00	22600	20240103	-69.96	5940	20241209	14.31	22600	-69.96	20240103	5940	14.31	20241209	22600	-69.96	20240103	5940	14.31	20241209	0.30	N	033640	500	116 억	1786184	N	N	19	N	N
38	20241224	120427	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6860	-40	5	-0.58	163763960	23632	43.77	6860	7090	6850	8970	4830	6900	6929.75	7.75	0	-1858	7286	7092	6836	6642	6386	7190	6740	116	2070	500	4960	10	1	23059202	1582	-1.61	1.01	12	0.10	-4270.00	6811.00	22600	20240103	-69.65	5940	20241209	15.49	22600	-69.65	20240103	5940	15.49	20241209	22600	-69.65	20240103	5940	15.49	20241209	0.30	N	033640	500	116 억	1786184	N	N	19	N	N
39	20241224	110427	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6880	-20	5	-0.29	151529880	21852	40.47	6860	7090	6850	8970	4830	6900	6934.37	7.75	0	-966	7286	7092	6836	6642	6386	7190	6740	116	2070	500	4960	10	1	23059202	1586	-1.61	1.01	12	0.09	-4270.00	6811.00	22600	20240103	-69.56	5940	20241209	15.82	22600	-69.56	20240103	5940	15.82	20241209	22600	-69.56	20240103	5940	15.82	20241209	0.30	N	033640	500	116 억	1786184	N	N	19	N	N
40	20241224	100428	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6890	-10	5	-0.14	129778940	18687	34.61	6860	7090	6860	8970	4830	6900	6944.88	7.75	0	-1516	7286	7092	6836	6642	6386	7190	6740	116	2070	500	4960	10	1	23059202	1589	-1.61	1.01	12	0.08	-4270.00	6811.00	22600	20240103	-69.51	5940	20241209	15.99	22600	-69.51	20240103	5940	15.99	20241209	22600	-69.51	20240103	5940	15.99	20241209	0.30	N	033640	500	116 억	1786184	N	N	19	N	N
41	20241224	090429	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6960	60	2	0.87	19557200	2833	5.25	6860	7090	6860	8970	4830	6900	6903.35	7.75	0	758	7286	7092	6836	6642	6386	7190	6740	116	2070	500	4960	10	1	23059202	1605	-1.63	1.02	12	0.01	-4270.00	6811.00	22600	20240103	-69.20	5940	20241209	17.17	22600	-69.20	20240103	5940	17.17	20241209	22600	-69.20	20240103	5940	17.17	20241209	0.30	N	033640	500	116 억	1786184	N	N	19	N	N
42	20241223	160424	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6900	320	2	4.86	367644640	53486	102.38	6580	7030	6580	8550	4610	6580	6873.66	7.69	0	15133	7066	6822	6686	6442	6306	6755	6375	116	1970	500	4730	10	1	23059202	1591	-1.62	1.01	12	0.23	-4270.00	6811.00	22600	20240103	-69.47	5940	20241209	16.16	22600	-69.47	20240103	5940	16.16	20241209	22600	-69.47	20240103	5940	16.16	20241209	0.31	N	033640	500	116 억	1773314	N	N	19	N	N
43	20241223	150427	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6950	370	2	5.62	344146620	50087	95.88	6580	7030	6580	8550	4610	6580	6870.98	7.69	0	15441	7066	6822	6686	6442	6306	6755	6375	116	1970	500	4730	10	1	23059202	1603	-1.63	1.02	12	0.22	-4270.00	6811.00	22600	20240103	-69.25	5940	20241209	17.00	22600	-69.25	20240103	5940	17.00	20241209	22600	-69.25	20240103	5940	17.00	20241209	0.31	N	033640	500	116 억	1773314	N	N	33	N	N
44	20241223	140424	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6970	390	2	5.93	272510140	39834	76.25	6580	6980	6580	8550	4610	6580	6841.15	7.69	0	15497	7066	6822	6686	6442	6306	6755	6375	116	1970	500	4730	10	1	23059202	1607	-1.63	1.02	12	0.17	-4270.00	6811.00	22600	20240103	-69.16	5940	20241209	17.34	22600	-69.16	20240103	5940	17.34	20241209	22600	-69.16	20240103	5940	17.34	20241209	0.31	N	033640	500	116 억	1773314	N	N	33	N	N
45	20241223	130424	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6960	380	2	5.78	246931550	36160	69.22	6580	6970	6580	8550	4610	6580	6828.87	7.69	0	14519	7066	6822	6686	6442	6306	6755	6375	116	1970	500	4730	10	1	23059202	1605	-1.63	1.02	12	0.16	-4270.00	6811.00	22600	20240103	-69.20	5940	20241209	17.17	22600	-69.20	20240103	5940	17.17	20241209	22600	-69.20	20240103	5940	17.17	20241209	0.31	N	033640	500	116 억	1773314	N	N	33	N	N
46	20241223	120426	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6970	390	2	5.93	226073400	33162	63.48	6580	6970	6580	8550	4610	6580	6817.25	7.69	0	13969	7066	6822	6686	6442	6306	6755	6375	116	1970	500	4730	10	1	23059202	1607	-1.63	1.02	12	0.14	-4270.00	6811.00	22600	20240103	-69.16	5940	20241209	17.34	22600	-69.16	20240103	5940	17.34	20241209	22600	-69.16	20240103	5940	17.34	20241209	0.31	N	033640	500	116 억	1773314	N	N	33	N	N
47	20241223	110424	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6930	350	2	5.32	194180980	28569	54.69	6580	6960	6580	8550	4610	6580	6796.92	7.69	0	12442	7066	6822	6686	6442	6306	6755	6375	116	1970	500	4730	10	1	23059202	1598	-1.62	1.02	12	0.12	-4270.00	6811.00	22600	20240103	-69.34	5940	20241209	16.67	22600	-69.34	20240103	5940	16.67	20241209	22600	-69.34	20240103	5940	16.67	20241209	0.31	N	033640	500	116 억	1773314	N	N	33	N	N
48	20241223	100422	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6900	320	2	4.86	124143420	18446	35.31	6580	6910	6580	8550	4610	6580	6730.11	7.69	0	8466	7066	6822	6686	6442	6306	6755	6375	116	1970	500	4730	10	1	23059202	1591	-1.62	1.01	12	0.08	-4270.00	6811.00	22600	20240103	-69.47	5940	20241209	16.16	22600	-69.47	20240103	5940	16.16	20241209	22600	-69.47	20240103	5940	16.16	20241209	0.31	N	033640	500	116 억	1773314	N	N	33	N	N
49	20241223	090424	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6680	100	2	1.52	16290590	2464	4.72	6580	6680	6580	8550	4610	6580	6611.45	7.69	0	809	7066	6822	6686	6442	6306	6755	6375	116	1970	500	4730	10	1	23059202	1540	-1.56	0.98	12	0.01	-4270.00	6811.00	22600	20240103	-70.44	5940	20241209	12.46	22600	-70.44	20240103	5940	12.46	20241209	22600	-70.44	20240103	5940	12.46	20241209	0.31	N	033640	500	116 억	1773314	N	N	33	N	N
50	20241220	160422	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6580	-350	5	-5.05	347116040	52205	69.44	6800	6930	6550	9000	4860	6930	6649.10	7.73	0	-7940	7256	7092	7006	6842	6756	7050	6800	116	2070	500	4980	10	1	23059202	1517	-1.54	0.97	12	0.23	-4270.00	6811.00	22600	20240103	-70.88	5940	20241209	10.77	22600	-70.88	20240103	5940	10.77	20241209	22600	-70.88	20240103	5940	10.77	20241209	0.31	N	033640	500	116 억	1781688	N	N	33	N	N
51	20241220	150423	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6580	-350	5	-5.05	303250770	45544	60.58	6800	6930	6550	9000	4860	6930	6658.41	7.73	0	-4039	7256	7092	7006	6842	6756	7050	6800	116	2070	500	4980	10	1	23059202	1517	-1.54	0.97	12	0.20	-4270.00	6811.00	22600	20240103	-70.88	5940	20241209	10.77	22600	-70.88	20240103	5940	10.77	20241209	22600	-70.88	20240103	5940	10.77	20241209	0.31	N	033640	500	116 억	1781688	N	N	336	N	N
52	20241220	140423	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6620	-310	5	-4.47	260511730	39051	51.95	6800	6930	6550	9000	4860	6930	6671.06	7.73	0	-3332	7256	7092	7006	6842	6756	7050	6800	116	2070	500	4980	10	1	23059202	1527	-1.55	0.97	12	0.17	-4270.00	6811.00	22600	20240103	-70.71	5940	20241209	11.45	22600	-70.71	20240103	5940	11.45	20241209	22600	-70.71	20240103	5940	11.45	20241209	0.31	N	033640	500	116 억	1781688	N	N	336	N	N
53	20241220	130422	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6610	-320	5	-4.62	201993270	30161	40.12	6800	6930	6600	9000	4860	6930	6697.17	7.73	0	-2381	7256	7092	7006	6842	6756	7050	6800	116	2070	500	4980	10	1	23059202	1524	-1.55	0.97	12	0.13	-4270.00	6811.00	22600	20240103	-70.75	5940	20241209	11.28	22600	-70.75	20240103	5940	11.28	20241209	22600	-70.75	20240103	5940	11.28	20241209	0.31	N	033640	500	116 억	1781688	N	N	336	N	N
54	20241220	120421	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6610	-320	5	-4.62	179113480	26704	35.52	6800	6930	6610	9000	4860	6930	6707.37	7.73	0	-2230	7256	7092	7006	6842	6756	7050	6800	116	2070	500	4980	10	1	23059202	1524	-1.55	0.97	12	0.12	-4270.00	6811.00	22600	20240103	-70.75	5940	20241209	11.28	22600	-70.75	20240103	5940	11.28	20241209	22600	-70.75	20240103	5940	11.28	20241209	0.31	N	033640	500	116 억	1781688	N	N	336	N	N
55	20241220	110421	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6670	-260	5	-3.75	127227710	18900	25.14	6800	6930	6660	9000	4860	6930	6731.62	7.73	0	-4544	7256	7092	7006	6842	6756	7050	6800	116	2070	500	4980	10	1	23059202	1538	-1.56	0.98	12	0.08	-4270.00	6811.00	22600	20240103	-70.49	5940	20241209	12.29	22600	-70.49	20240103	5940	12.29	20241209	22600	-70.49	20240103	5940	12.29	20241209	0.31	N	033640	500	116 억	1781688	N	N	336	N	N
56	20241220	100422	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6790	-140	5	-2.02	69185080	10264	13.65	6800	6930	6700	9000	4860	6930	6740.56	7.73	0	-197	7256	7092	7006	6842	6756	7050	6800	116	2070	500	4980	10	1	23059202	1566	-1.59	1.00	12	0.04	-4270.00	6811.00	22600	20240103	-69.96	5940	20241209	14.31	22600	-69.96	20240103	5940	14.31	20241209	22600	-69.96	20240103	5940	14.31	20241209	0.31	N	033640	500	116 억	1781688	N	N	336	N	N
57	20241220	090423	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6780	-150	5	-2.16	7989070	1174	1.56	6800	6930	6780	9000	4860	6930	6805.00	7.73	0	-327	7256	7092	7006	6842	6756	7050	6800	116	2070	500	4980	10	1	23059202	1563	-1.59	1.00	12	0.01	-4270.00	6811.00	22600	20240103	-70.00	5940	20241209	14.14	22600	-70.00	20240103	5940	14.14	20241209	22600	-70.00	20240103	5940	14.14	20241209	0.31	N	033640	500	116 억	1781688	N	N	336	N	N
58	20241219	160423	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6930	-270	5	-3.75	525097490	75170	97.49	7160	7170	6920	9360	5040	7200	6985.49	7.74	0	-4833	7446	7322	7156	7032	6866	7385	7095	116	2160	500	5180	10	1	23059202	1598	-1.62	1.02	12	0.33	-4270.00	6811.00	22600	20240103	-69.34	5940	20241209	16.67	22600	-69.34	20240103	5940	16.67	20241209	22600	-69.34	20240103	5940	16.67	20241209	0.31	N	033640	500	116 억	1784601	N	N	336	N	N
59	20241219	150419	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6930	-270	5	-3.75	511256690	73172	94.90	7160	7170	6920	9360	5040	7200	6987.05	7.74	0	-4154	7446	7322	7156	7032	6866	7385	7095	116	2160	500	5180	10	1	23059202	1598	-1.62	1.02	12	0.32	-4270.00	6811.00	22600	20240103	-69.34	5940	20241209	16.67	22600	-69.34	20240103	5940	16.67	20241209	22600	-69.34	20240103	5940	16.67	20241209	0.31	N	033640	500	116 억	1784601	N	N	10	N	N
60	20241219	140421	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6960	-240	5	-3.33	462117360	66105	85.73	7160	7170	6920	9360	5040	7200	6990.66	7.74	0	-2822	7446	7322	7156	7032	6866	7385	7095	116	2160	500	5180	10	1	23059202	1605	-1.63	1.02	12	0.29	-4270.00	6811.00	22600	20240103	-69.20	5940	20241209	17.17	22600	-69.20	20240103	5940	17.17	20241209	22600	-69.20	20240103	5940	17.17	20241209	0.31	N	033640	500	116 억	1784601	N	N	10	N	N
61	20241219	130420	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6950	-250	5	-3.47	413165060	59064	76.60	7160	7170	6920	9360	5040	7200	6995.21	7.74	0	-5900	7446	7322	7156	7032	6866	7385	7095	116	2160	500	5180	10	1	23059202	1603	-1.63	1.02	12	0.26	-4270.00	6811.00	22600	20240103	-69.25	5940	20241209	17.00	22600	-69.25	20240103	5940	17.00	20241209	22600	-69.25	20240103	5940	17.00	20241209	0.31	N	033640	500	116 억	1784601	N	N	10	N	N
62	20241219	120422	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7020	-180	5	-2.50	323256640	46161	59.87	7160	7170	6920	9360	5040	7200	7002.81	7.74	0	4889	7446	7322	7156	7032	6866	7385	7095	116	2160	500	5180	10	1	23059202	1619	-1.64	1.03	12	0.20	-4270.00	6811.00	22600	20240103	-68.94	5940	20241209	18.18	22600	-68.94	20240103	5940	18.18	20241209	22600	-68.94	20240103	5940	18.18	20241209	0.31	N	033640	500	116 억	1784601	N	N	10	N	N
63	20241219	110421	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6990	-210	5	-2.92	298439580	42602	55.25	7160	7170	6920	9360	5040	7200	7005.30	7.74	0	7016	7446	7322	7156	7032	6866	7385	7095	116	2160	500	5180	10	1	23059202	1612	-1.64	1.03	12	0.18	-4270.00	6811.00	22600	20240103	-69.07	5940	20241209	17.68	22600	-69.07	20240103	5940	17.68	20241209	22600	-69.07	20240103	5940	17.68	20241209	0.31	N	033640	500	116 억	1784601	N	N	10	N	N
64	20241219	100415	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7040	-160	5	-2.22	266059860	37976	49.25	7160	7170	6920	9360	5040	7200	7006.00	7.74	0	8593	7446	7322	7156	7032	6866	7385	7095	116	2160	500	5180	10	1	23059202	1623	-1.65	1.03	12	0.16	-4270.00	6811.00	22600	20240103	-68.85	5940	20241209	18.52	22600	-68.85	20240103	5940	18.52	20241209	22600	-68.85	20240103	5940	18.52	20241209	0.31	N	033640	500	116 억	1784601	N	N	10	N	N
65	20241219	090421	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7070	-130	5	-1.81	24416660	3456	4.48	7160	7170	6950	9360	5040	7200	7065.01	7.74	0	-1068	7446	7322	7156	7032	6866	7385	7095	116	2160	500	5180	10	1	23059202	1630	-1.66	1.04	12	0.01	-4270.00	6811.00	22600	20240103	-68.72	5940	20241209	19.02	22600	-68.72	20240103	5940	19.02	20241209	22600	-68.72	20240103	5940	19.02	20241209	0.31	N	033640	500	116 억	1784601	N	N	10	N	N
66	20241218	160419	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7200	10	2	0.14	549659180	77025	90.57	7190	7280	6990	9340	5040	7190	7135.72	7.80	0	-8938	7396	7292	7086	6982	6776	7345	7035	116	2150	500	5170	10	1	23059202	1660	-1.69	1.06	12	0.33	-4270.00	6811.00	22600	20240103	-68.14	5940	20241209	21.21	22600	-68.14	20240103	5940	21.21	20241209	22600	-68.14	20240103	5940	21.21	20241209	0.31	N	033640	500	116 억	1798062	N	N	10	N	N
67	20241218	150421	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7230	40	2	0.56	525031670	73616	86.56	7190	7280	6990	9340	5040	7190	7131.59	7.80	0	-9694	7396	7292	7086	6982	6776	7345	7035	116	2150	500	5170	10	1	23059202	1667	-1.69	1.06	12	0.32	-4270.00	6811.00	22600	20240103	-68.01	5940	20241209	21.72	22600	-68.01	20240103	5940	21.72	20241209	22600	-68.01	20240103	5940	21.72	20241209	0.31	N	033640	500	116 억	1798062	N	N	1011	N	N
68	20241218	140420	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7150	-40	5	-0.56	421730680	59294	69.72	7190	7280	6990	9340	5040	7190	7111.80	7.80	0	-8386	7396	7292	7086	6982	6776	7345	7035	116	2150	500	5170	10	1	23059202	1649	-1.67	1.05	12	0.26	-4270.00	6811.00	22600	20240103	-68.36	5940	20241209	20.37	22600	-68.36	20240103	5940	20.37	20241209	22600	-68.36	20240103	5940	20.37	20241209	0.31	N	033640	500	116 억	1798062	N	N	1011	N	N
69	20241218	130420	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7000	-190	5	-2.64	339556370	47732	56.13	7190	7280	6990	9340	5040	7190	7112.91	7.80	0	-12309	7396	7292	7086	6982	6776	7345	7035	116	2150	500	5170	10	1	23059202	1614	-1.64	1.03	12	0.21	-4270.00	6811.00	22600	20240103	-69.03	5940	20241209	17.85	22600	-69.03	20240103	5940	17.85	20241209	22600	-69.03	20240103	5940	17.85	20241209	0.31	N	033640	500	116 억	1798062	N	N	1011	N	N
70	20241218	120421	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7020	-170	5	-2.36	301294380	42272	49.71	7190	7280	7020	9340	5040	7190	7126.68	7.80	0	-11546	7396	7292	7086	6982	6776	7345	7035	116	2150	500	5170	10	1	23059202	1619	-1.64	1.03	12	0.18	-4270.00	6811.00	22600	20240103	-68.94	5940	20241209	18.18	22600	-68.94	20240103	5940	18.18	20241209	22600	-68.94	20240103	5940	18.18	20241209	0.31	N	033640	500	116 억	1798062	N	N	1011	N	N
71	20241218	110421	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7090	-100	5	-1.39	252671620	35368	41.59	7190	7280	7050	9340	5040	7190	7143.34	7.80	0	-11338	7396	7292	7086	6982	6776	7345	7035	116	2150	500	5170	10	1	23059202	1635	-1.66	1.04	12	0.15	-4270.00	6811.00	22600	20240103	-68.63	5940	20241209	19.36	22600	-68.63	20240103	5940	19.36	20241209	22600	-68.63	20240103	5940	19.36	20241209	0.31	N	033640	500	116 억	1798062	N	N	1011	N	N
72	20241218	100420	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7110	-80	5	-1.11	216363060	30258	35.58	7190	7280	7050	9340	5040	7190	7149.87	7.80	0	-8141	7396	7292	7086	6982	6776	7345	7035	116	2150	500	5170	10	1	23059202	1640	-1.67	1.04	12	0.13	-4270.00	6811.00	22600	20240103	-68.54	5940	20241209	19.70	22600	-68.54	20240103	5940	19.70	20241209	22600	-68.54	20240103	5940	19.70	20241209	0.31	N	033640	500	116 억	1798062	N	N	1011	N	N
73	20241218	090422	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7210	20	2	0.28	40284120	5585	6.57	7190	7280	7190	9340	5040	7190	7215.45	7.80	0	-2206	7396	7292	7086	6982	6776	7345	7035	116	2150	500	5170	10	1	23059202	1663	-1.69	1.06	12	0.02	-4270.00	6811.00	22600	20240103	-68.10	5940	20241209	21.38	22600	-68.10	20240103	5940	21.38	20241209	22600	-68.10	20240103	5940	21.38	20241209	0.31	N	033640	500	116 억	1798062	N	N	1011	N	N
74	20241217	160418	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7190	280	2	4.05	592573890	84287	134.68	6990	7190	6880	8980	4840	6910	7029.93	7.78	0	1165	7096	7002	6876	6782	6656	7050	6830	116	2070	500	4970	10	1	23059202	1658	-1.68	1.06	12	0.37	-4270.00	6811.00	22600	20240103	-68.19	5940	20241209	21.04	22600	-68.19	20240103	5940	21.04	20241209	22600	-68.19	20240103	5940	21.04	20241209	0.30	N	033640	500	116 억	1794591	N	N	1011	N	N
75	20241217	150419	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7160	250	2	3.62	527298990	75191	120.14	6990	7170	6880	8980	4840	6910	7012.80	7.78	0	2373	7096	7002	6876	6782	6656	7050	6830	116	2070	500	4970	10	1	23059202	1651	-1.68	1.05	12	0.33	-4270.00	6811.00	22600	20240103	-68.32	5940	20241209	20.54	22600	-68.32	20240103	5940	20.54	20241209	22600	-68.32	20240103	5940	20.54	20241209	0.30	N	033640	500	116 억	1794591	N	N	1099	N	N
76	20241217	140421	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	7110	200	2	2.89	432667180	61891	98.89	6990	7140	6880	8980	4840	6910	6990.79	7.78	0	1469	7096	7002	6876	6782	6656	7050	6830	116	2070	500	4970	10	1	23059202	1640	-1.67	1.04	12	0.27	-4270.00	6811.00	22600	20240103	-68.54	5940	20241209	19.70	22600	-68.54	20240103	5940	19.70	20241209	22600	-68.54	20240103	5940	19.70	20241209	0.30	N	033640	500	116 억	1794591	N	N	1099	N	N
77	20241217	130411	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6890	-20	5	-0.29	289809130	41633	66.52	6990	7070	6880	8980	4840	6910	6961.04	7.78	0	-6097	7096	7002	6876	6782	6656	7050	6830	116	2070	500	4970	10	1	23059202	1589	-1.61	1.01	12	0.18	-4270.00	6811.00	22600	20240103	-69.51	5940	20241209	15.99	22600	-69.51	20240103	5940	15.99	20241209	22600	-69.51	20240103	5940	15.99	20241209	0.30	N	033640	500	116 억	1794591	N	N	1099	N	N
78	20241217	120419	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6950	40	2	0.58	242345620	34779	55.57	6990	7070	6900	8980	4840	6910	6968.16	7.78	0	-4235	7096	7002	6876	6782	6656	7050	6830	116	2070	500	4970	10	1	23059202	1603	-1.63	1.02	12	0.15	-4270.00	6811.00	22600	20240103	-69.25	5940	20241209	17.00	22600	-69.25	20240103	5940	17.00	20241209	22600	-69.25	20240103	5940	17.00	20241209	0.30	N	033640	500	116 억	1794591	N	N	1099	N	N
79	20241217	110419	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6910	0	3	0.00	217495380	31190	49.84	6990	7070	6900	8980	4840	6910	6973.24	7.78	0	-3213	7096	7002	6876	6782	6656	7050	6830	116	2070	500	4970	10	1	23059202	1593	-1.62	1.01	12	0.14	-4270.00	6811.00	22600	20240103	-69.42	5940	20241209	16.33	22600	-69.42	20240103	5940	16.33	20241209	22600	-69.42	20240103	5940	16.33	20241209	0.30	N	033640	500	116 억	1794591	N	N	1099	N	N
80	20241217	100411	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6940	30	2	0.43	154179830	22030	35.20	6990	7070	6920	8980	4840	6910	6998.63	7.78	0	545	7096	7002	6876	6782	6656	7050	6830	116	2070	500	4970	10	1	23059202	1600	-1.63	1.02	12	0.10	-4270.00	6811.00	22600	20240103	-69.29	5940	20241209	16.84	22600	-69.29	20240103	5940	16.84	20241209	22600	-69.29	20240103	5940	16.84	20241209	0.30	N	033640	500	116 억	1794591	N	N	1099	N	N
81	20241217	090419	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6920	10	2	0.14	5596600	802	1.28	6990	6990	6920	8980	4840	6910	6978.39	7.78	0	-293	7096	7002	6876	6782	6656	7050	6830	116	2070	500	4970	10	1	23059202	1596	-1.62	1.02	12	0.00	-4270.00	6811.00	22600	20240103	-69.38	5940	20241209	16.50	22600	-69.38	20240103	5940	16.50	20241209	22600	-69.38	20240103	5940	16.50	20241209	0.30	N	033640	500	116 억	1794591	N	N	1099	N	N
82	20241216	160416	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6910	170	2	2.52	428910240	62312	45.74	6800	6970	6750	8760	4720	6740	6883.25	7.72	0	3553	7106	6922	6766	6582	6426	7015	6675	116	2020	500	4850	10	1	23059202	1593	-1.62	1.01	12	0.27	-4270.00	6811.00	22600	20240103	-69.42	5940	20241209	16.33	22600	-69.42	20240103	5940	16.33	20241209	22600	-69.42	20240103	5940	16.33	20241209	0.31	N	033640	500	116 억	1781222	N	N	1099	N	N
83	20241216	150419	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6910	170	2	2.52	404760220	58818	43.18	6800	6970	6750	8760	4720	6740	6881.57	7.72	0	4633	7106	6922	6766	6582	6426	7015	6675	116	2020	500	4850	10	1	23059202	1593	-1.62	1.01	12	0.26	-4270.00	6811.00	22600	20240103	-69.42	5940	20241209	16.33	22600	-69.42	20240103	5940	16.33	20241209	22600	-69.42	20240103	5940	16.33	20241209	0.31	N	033640	500	116 억	1781222	N	N	709	N	N
84	20241216	140418	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6940	200	2	2.97	355424830	51676	37.94	6800	6970	6750	8760	4720	6740	6877.95	7.72	0	5529	7106	6922	6766	6582	6426	7015	6675	116	2020	500	4850	10	1	23059202	1600	-1.63	1.02	12	0.22	-4270.00	6811.00	22600	20240103	-69.29	5940	20241209	16.84	22600	-69.29	20240103	5940	16.84	20241209	22600	-69.29	20240103	5940	16.84	20241209	0.31	N	033640	500	116 억	1781222	N	N	709	N	N
85	20241216	130419	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6940	200	2	2.97	332690750	48397	35.53	6800	6970	6750	8760	4720	6740	6874.20	7.72	0	4649	7106	6922	6766	6582	6426	7015	6675	116	2020	500	4850	10	1	23059202	1600	-1.63	1.02	12	0.21	-4270.00	6811.00	22600	20240103	-69.29	5940	20241209	16.84	22600	-69.29	20240103	5940	16.84	20241209	22600	-69.29	20240103	5940	16.84	20241209	0.31	N	033640	500	116 억	1781222	N	N	709	N	N
86	20241216	120419	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6930	190	2	2.82	283845060	41348	30.35	6800	6940	6750	8760	4720	6740	6864.78	7.72	0	4553	7106	6922	6766	6582	6426	7015	6675	116	2020	500	4850	10	1	23059202	1598	-1.62	1.02	12	0.18	-4270.00	6811.00	22600	20240103	-69.34	5940	20241209	16.67	22600	-69.34	20240103	5940	16.67	20241209	22600	-69.34	20240103	5940	16.67	20241209	0.31	N	033640	500	116 억	1781222	N	N	709	N	N
87	20241216	110418	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6920	180	2	2.67	256839530	37447	27.49	6800	6930	6750	8760	4720	6740	6858.75	7.72	0	3044	7106	6922	6766	6582	6426	7015	6675	116	2020	500	4850	10	1	23059202	1596	-1.62	1.02	12	0.16	-4270.00	6811.00	22600	20240103	-69.38	5940	20241209	16.50	22600	-69.38	20240103	5940	16.50	20241209	22600	-69.38	20240103	5940	16.50	20241209	0.31	N	033640	500	116 억	1781222	N	N	709	N	N
88	20241216	100419	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6840	100	2	1.48	194361060	28333	20.80	6800	6930	6750	8760	4720	6740	6859.88	7.72	0	252	7106	6922	6766	6582	6426	7015	6675	116	2020	500	4850	10	1	23059202	1577	-1.60	1.00	12	0.12	-4270.00	6811.00	22600	20240103	-69.73	5940	20241209	15.15	22600	-69.73	20240103	5940	15.15	20241209	22600	-69.73	20240103	5940	15.15	20241209	0.31	N	033640	500	116 억	1781222	N	N	709	N	N
89	20241216	090419	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6790	50	2	0.74	25220050	3711	2.72	6800	6900	6750	8760	4720	6740	6796.03	7.72	0	-1683	7106	6922	6766	6582	6426	7015	6675	116	2020	500	4850	10	1	23059202	1566	-1.59	1.00	12	0.02	-4270.00	6811.00	22600	20240103	-69.96	5940	20241209	14.31	22600	-69.96	20240103	5940	14.31	20241209	22600	-69.96	20240103	5940	14.31	20241209	0.31	N	033640	500	116 억	1781222	N	N	709	N	N
90	20241213	160412	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6740	100	2	1.51	920622620	136021	114.94	6670	6950	6610	8630	4650	6640	6768.38	7.57	0	2864	6986	6812	6616	6442	6246	6715	6345	116	1990	500	4780	10	1	23059202	1554	-1.58	0.99	12	0.59	-4270.00	6811.00	22600	20240103	-70.18	5940	20241209	13.47	22600	-70.18	20240103	5940	13.47	20241209	22600	-70.18	20240103	5940	13.47	20241209	0.30	N	033640	500	116 억	1744608	N	N	709	N	N
91	20241213	150417	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6770	130	2	1.96	756086290	111607	94.31	6670	6950	6610	8630	4650	6640	6774.72	7.57	0	2259	6986	6812	6616	6442	6246	6715	6345	116	1990	500	4780	10	1	23059202	1561	-1.59	0.99	12	0.48	-4270.00	6811.00	22600	20240103	-70.04	5940	20241209	13.97	22600	-70.04	20240103	5940	13.97	20241209	22600	-70.04	20240103	5940	13.97	20241209	0.30	N	033640	500	116 억	1744608	N	N	167	N	N
92	20241213	140419	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6880	240	2	3.61	541901380	79996	67.60	6670	6940	6610	8630	4650	6640	6774.36	7.57	0	13094	6986	6812	6616	6442	6246	6715	6345	116	1990	500	4780	10	1	23059202	1586	-1.61	1.01	12	0.35	-4270.00	6811.00	22600	20240103	-69.56	5940	20241209	15.82	22600	-69.56	20240103	5940	15.82	20241209	22600	-69.56	20240103	5940	15.82	20241209	0.30	N	033640	500	116 억	1744608	N	N	167	N	N
93	20241213	130419	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6850	210	2	3.16	508570730	75148	63.50	6670	6940	6610	8630	4650	6640	6767.84	7.57	0	12864	6986	6812	6616	6442	6246	6715	6345	116	1990	500	4780	10	1	23059202	1580	-1.60	1.01	12	0.33	-4270.00	6811.00	22600	20240103	-69.69	5940	20241209	15.32	22600	-69.69	20240103	5940	15.32	20241209	22600	-69.69	20240103	5940	15.32	20241209	0.30	N	033640	500	116 억	1744608	N	N	167	N	N
94	20241213	120418	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6870	230	2	3.46	425135110	62966	53.21	6670	6940	6610	8630	4650	6640	6752.09	7.57	0	10500	6986	6812	6616	6442	6246	6715	6345	116	1990	500	4780	10	1	23059202	1584	-1.61	1.01	12	0.27	-4270.00	6811.00	22600	20240103	-69.60	5940	20241209	15.66	22600	-69.60	20240103	5940	15.66	20241209	22600	-69.60	20240103	5940	15.66	20241209	0.30	N	033640	500	116 억	1744608	N	N	167	N	N
95	20241213	110417	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6810	170	2	2.56	337086730	50192	42.41	6670	6870	6610	8630	4650	6640	6716.17	7.57	0	14323	6986	6812	6616	6442	6246	6715	6345	116	1990	500	4780	10	1	23059202	1570	-1.59	1.00	12	0.22	-4270.00	6811.00	22600	20240103	-69.87	5940	20241209	14.65	22600	-69.87	20240103	5940	14.65	20241209	22600	-69.87	20240103	5940	14.65	20241209	0.30	N	033640	500	116 억	1744608	N	N	167	N	N
96	20241213	100417	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6720	80	2	1.20	271623630	40580	34.29	6670	6760	6610	8630	4650	6640	6693.73	7.57	0	11619	6986	6812	6616	6442	6246	6715	6345	116	1990	500	4780	10	1	23059202	1550	-1.57	0.99	12	0.18	-4270.00	6811.00	22600	20240103	-70.27	5940	20241209	13.13	22600	-70.27	20240103	5940	13.13	20241209	22600	-70.27	20240103	5940	13.13	20241209	0.30	N	033640	500	116 억	1744608	N	N	167	N	N
97	20241213	090418	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6690	50	2	0.75	51408190	7656	6.47	6670	6760	6660	8630	4650	6640	6716.25	7.57	0	2019	6986	6812	6616	6442	6246	6715	6345	116	1990	500	4780	10	1	23059202	1543	-1.57	0.98	12	0.03	-4270.00	6811.00	22600	20240103	-70.40	5940	20241209	12.63	22600	-70.40	20240103	5940	12.63	20241209	22600	-70.40	20240103	5940	12.63	20241209	0.30	N	033640	500	116 억	1744608	N	N	167	N	N
98	20241212	160423	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6640	0	3	0.00	761794740	115580	116.34	6790	6790	6420	8630	4650	6640	6591.06	7.54	0	-25467	7066	6852	6476	6262	5886	6960	6370	116	1990	500	4780	10	1	23059202	1531	-1.56	0.97	12	0.50	-4270.00	6811.00	22600	20240103	-70.62	5940	20241209	11.78	22600	-70.62	20240103	5940	11.78	20241209	22600	-70.62	20240103	5940	11.78	20241209	0.30	N	033640	500	116 억	1739294	N	N	167	N	N
99	20241212	150416	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6600	-40	5	-0.60	481057160	73350	73.83	6790	6790	6420	8630	4650	6640	6558.38	7.54	0	-9990	7066	6852	6476	6262	5886	6960	6370	116	1990	500	4780	10	1	23059202	1522	-1.55	0.97	12	0.32	-4270.00	6811.00	22600	20240103	-70.80	5940	20241209	11.11	22600	-70.80	20240103	5940	11.11	20241209	22600	-70.80	20240103	5940	11.11	20241209	0.30	N	033640	500	116 억	1739294	N	N	164	N	N
100	20241212	140416	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6530	-110	5	-1.66	423389880	64562	64.99	6790	6790	6420	8630	4650	6640	6557.88	7.54	0	-10584	7066	6852	6476	6262	5886	6960	6370	116	1990	500	4780	10	1	23059202	1506	-1.53	0.96	12	0.28	-4270.00	6811.00	22600	20240103	-71.11	5940	20241209	9.93	22600	-71.11	20240103	5940	9.93	20241209	22600	-71.11	20240103	5940	9.93	20241209	0.30	N	033640	500	116 억	1739294	N	N	164	N	N
101	20241212	130414	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6480	-160	5	-2.41	365053380	55601	55.97	6790	6790	6420	8630	4650	6640	6565.59	7.54	0	-10555	7066	6852	6476	6262	5886	6960	6370	116	1990	500	4780	10	1	23059202	1494	-1.52	0.95	12	0.24	-4270.00	6811.00	22600	20240103	-71.33	5940	20241209	9.09	22600	-71.33	20240103	5940	9.09	20241209	22600	-71.33	20240103	5940	9.09	20241209	0.30	N	033640	500	116 억	1739294	N	N	164	N	N
102	20241212	120413	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6510	-130	5	-1.96	320555100	48740	49.06	6790	6790	6420	8630	4650	6640	6576.84	7.54	0	-9645	7066	6852	6476	6262	5886	6960	6370	116	1990	500	4780	10	1	23059202	1501	-1.52	0.96	12	0.21	-4270.00	6811.00	22600	20240103	-71.19	5940	20241209	9.60	22600	-71.19	20240103	5940	9.60	20241209	22600	-71.19	20240103	5940	9.60	20241209	0.30	N	033640	500	116 억	1739294	N	N	164	N	N
103	20241212	110414	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6550	-90	5	-1.36	284825580	43268	43.55	6790	6790	6420	8630	4650	6640	6582.82	7.54	0	-7997	7066	6852	6476	6262	5886	6960	6370	116	1990	500	4780	10	1	23059202	1510	-1.53	0.96	12	0.19	-4270.00	6811.00	22600	20240103	-71.02	5940	20241209	10.27	22600	-71.02	20240103	5940	10.27	20241209	22600	-71.02	20240103	5940	10.27	20241209	0.30	N	033640	500	116 억	1739294	N	N	164	N	N
104	20241212	100412	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6510	-130	5	-1.96	202217350	30565	30.77	6790	6790	6470	8630	4650	6640	6615.98	7.54	0	-4087	7066	6852	6476	6262	5886	6960	6370	116	1990	500	4780	10	1	23059202	1501	-1.52	0.96	12	0.13	-4270.00	6811.00	22600	20240103	-71.19	5940	20241209	9.60	22600	-71.19	20240103	5940	9.60	20241209	22600	-71.19	20240103	5940	9.60	20241209	0.30	N	033640	500	116 억	1739294	N	N	164	N	N
105	20241212	090415	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6660	20	2	0.30	30734900	4586	4.62	6790	6790	6600	8630	4650	6640	6701.91	7.54	0	-1901	7066	6852	6476	6262	5886	6960	6370	116	1990	500	4780	10	1	23059202	1536	-1.56	0.98	12	0.02	-4270.00	6811.00	22600	20240103	-70.53	5940	20241209	12.12	22600	-70.53	20240103	5940	12.12	20241209	22600	-70.53	20240103	5940	12.12	20241209	0.30	N	033640	500	116 억	1739294	N	N	164	N	N
106	20241211	160413	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6640	510	2	8.32	647266290	99178	147.95	6100	6690	6100	7960	4300	6130	6526.29	7.35	0	33767	6303	6216	6133	6046	5963	6175	6005	116	1830	500	4410	10	1	23059202	1531	-1.56	0.97	12	0.43	-4270.00	6811.00	22600	20240103	-70.62	5940	20241209	11.78	22600	-70.62	20240103	5940	11.78	20241209	22600	-70.62	20240103	5940	11.78	20241209	0.31	N	033640	500	116 억	1695017	N	N	164	N	N
107	20241211	150320	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6600	470	2	7.67	615689260	94412	140.84	6100	6690	6100	7960	4300	6130	6521.30	7.35	0	32241	6303	6216	6133	6046	5963	6175	6005	116	1830	500	4410	10	1	23059202	1522	-1.55	0.97	12	0.41	-4270.00	6811.00	22600	20240103	-70.80	5940	20241209	11.11	22600	-70.80	20240103	5940	11.11	20241209	22600	-70.80	20240103	5940	11.11	20241209	0.31	N	033640	500	116 억	1695017	N	N	28	N	N
108	20241211	140415	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6560	430	2	7.01	578654370	88786	132.44	6100	6690	6100	7960	4300	6130	6517.41	7.35	0	31066	6303	6216	6133	6046	5963	6175	6005	116	1830	500	4410	10	1	23059202	1513	-1.54	0.96	12	0.39	-4270.00	6811.00	22600	20240103	-70.97	5940	20241209	10.44	22600	-70.97	20240103	5940	10.44	20241209	22600	-70.97	20240103	5940	10.44	20241209	0.31	N	033640	500	116 억	1695017	N	N	28	N	N
109	20241211	130416	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6580	450	2	7.34	542180190	83230	124.16	6100	6690	6100	7960	4300	6130	6514.24	7.35	0	29060	6303	6216	6133	6046	5963	6175	6005	116	1830	500	4410	10	1	23059202	1517	-1.54	0.97	12	0.36	-4270.00	6811.00	22600	20240103	-70.88	5940	20241209	10.77	22600	-70.88	20240103	5940	10.77	20241209	22600	-70.88	20240103	5940	10.77	20241209	0.31	N	033640	500	116 억	1695017	N	N	28	N	N
110	20241211	120417	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6560	430	2	7.01	465271440	71475	106.62	6100	6690	6100	7960	4300	6130	6509.57	7.35	0	26395	6303	6216	6133	6046	5963	6175	6005	116	1830	500	4410	10	1	23059202	1513	-1.54	0.96	12	0.31	-4270.00	6811.00	22600	20240103	-70.97	5940	20241209	10.44	22600	-70.97	20240103	5940	10.44	20241209	22600	-70.97	20240103	5940	10.44	20241209	0.31	N	033640	500	116 억	1695017	N	N	28	N	N
111	20241211	110415	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6580	450	2	7.34	430681210	66196	98.75	6100	6690	6100	7960	4300	6130	6506.15	7.35	0	26267	6303	6216	6133	6046	5963	6175	6005	116	1830	500	4410	10	1	23059202	1517	-1.54	0.97	12	0.29	-4270.00	6811.00	22600	20240103	-70.88	5940	20241209	10.77	22600	-70.88	20240103	5940	10.77	20241209	22600	-70.88	20240103	5940	10.77	20241209	0.31	N	033640	500	116 억	1695017	N	N	28	N	N
112	20241211	100415	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6590	460	2	7.50	247756410	38453	57.36	6100	6590	6100	7960	4300	6130	6443.10	7.35	0	17273	6303	6216	6133	6046	5963	6175	6005	116	1830	500	4410	10	1	23059202	1520	-1.54	0.97	12	0.17	-4270.00	6811.00	22600	20240103	-70.84	5940	20241209	10.94	22600	-70.84	20240103	5940	10.94	20241209	22600	-70.84	20240103	5940	10.94	20241209	0.31	N	033640	500	116 억	1695017	N	N	28	N	N
113	20241211	090417	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6190	60	2	0.98	11111630	1809	2.70	6100	6220	6100	7960	4300	6130	6142.42	7.35	0	-418	6303	6216	6133	6046	5963	6175	6005	116	1830	500	4410	10	1	23059202	1427	-1.45	0.91	12	0.01	-4270.00	6811.00	22600	20240103	-72.61	5940	20241209	4.21	22600	-72.61	20240103	5940	4.21	20241209	22600	-72.61	20240103	5940	4.21	20241209	0.31	N	033640	500	116 억	1695017	N	N	28	N	N
114	20241210	160413	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6130	170	2	2.85	410839440	66818	52.95	6150	6220	6050	7740	4180	5960	6148.92	7.33	0	7743	6546	6252	6096	5802	5646	6175	5725	116	1780	500	4290	10	1	23059202	1414	-1.44	0.90	12	0.29	-4270.00	6811.00	22600	20240103	-72.88	5940	20241209	3.20	22600	-72.88	20240103	5940	3.20	20241209	22600	-72.88	20240103	5940	3.20	20241209	0.32	N	033640	500	116 억	1689432	N	N	28	N	N
115	20241210	150414	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6150	190	2	3.19	392245930	63786	50.55	6150	6220	6050	7740	4180	5960	6149.70	7.33	0	8259	6546	6252	6096	5802	5646	6175	5725	116	1780	500	4290	10	1	23059202	1418	-1.44	0.90	12	0.28	-4270.00	6811.00	22600	20240103	-72.79	5940	20241209	3.54	22600	-72.79	20240103	5940	3.54	20241209	22600	-72.79	20240103	5940	3.54	20241209	0.32	N	033640	500	116 억	1689432	N	N	322	N	N
116	20241210	140413	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6170	210	2	3.52	342567990	55725	44.16	6150	6220	6050	7740	4180	5960	6147.81	7.33	0	8448	6546	6252	6096	5802	5646	6175	5725	116	1780	500	4290	10	1	23059202	1423	-1.44	0.91	12	0.24	-4270.00	6811.00	22600	20240103	-72.70	5940	20241209	3.87	22600	-72.70	20240103	5940	3.87	20241209	22600	-72.70	20240103	5940	3.87	20241209	0.32	N	033640	500	116 억	1689432	N	N	322	N	N
117	20241210	130412	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6160	200	2	3.36	258463270	42088	33.35	6150	6220	6050	7740	4180	5960	6141.45	7.33	0	4286	6546	6252	6096	5802	5646	6175	5725	116	1780	500	4290	10	1	23059202	1420	-1.44	0.90	12	0.18	-4270.00	6811.00	22600	20240103	-72.74	5940	20241209	3.70	22600	-72.74	20240103	5940	3.70	20241209	22600	-72.74	20240103	5940	3.70	20241209	0.32	N	033640	500	116 억	1689432	N	N	322	N	N
118	20241210	120413	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6170	210	2	3.52	239705270	39044	30.94	6150	6220	6050	7740	4180	5960	6139.82	7.33	0	3389	6546	6252	6096	5802	5646	6175	5725	116	1780	500	4290	10	1	23059202	1423	-1.44	0.91	12	0.17	-4270.00	6811.00	22600	20240103	-72.70	5940	20241209	3.87	22600	-72.70	20240103	5940	3.87	20241209	22600	-72.70	20240103	5940	3.87	20241209	0.32	N	033640	500	116 억	1689432	N	N	322	N	N
119	20241210	110412	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6120	160	2	2.68	184845220	30101	23.85	6150	6220	6050	7740	4180	5960	6141.44	7.33	0	3299	6546	6252	6096	5802	5646	6175	5725	116	1780	500	4290	10	1	23059202	1411	-1.43	0.90	12	0.13	-4270.00	6811.00	22600	20240103	-72.92	5940	20241209	3.03	22600	-72.92	20240103	5940	3.03	20241209	22600	-72.92	20240103	5940	3.03	20241209	0.32	N	033640	500	116 억	1689432	N	N	322	N	N
120	20241210	100412	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6110	150	2	2.52	130940290	21278	16.86	6150	6220	6050	7740	4180	5960	6154.70	7.33	0	6151	6546	6252	6096	5802	5646	6175	5725	116	1780	500	4290	10	1	23059202	1409	-1.43	0.90	12	0.09	-4270.00	6811.00	22600	20240103	-72.96	5940	20241209	2.86	22600	-72.96	20240103	5940	2.86	20241209	22600	-72.96	20240103	5940	2.86	20241209	0.32	N	033640	500	116 억	1689432	N	N	322	N	N
121	20241210	090415	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6210	250	2	4.19	33225100	5385	4.27	6150	6220	6150	7740	4180	5960	6173.91	7.33	0	3704	6546	6252	6096	5802	5646	6175	5725	116	1780	500	4290	10	1	23059202	1432	-1.45	0.91	12	0.02	-4270.00	6811.00	22600	20240103	-72.52	5940	20241209	4.55	22600	-72.52	20240103	5940	4.55	20241209	22600	-72.52	20240103	5940	4.55	20241209	0.32	N	033640	500	116 억	1689432	N	N	322	N	N
122	20241209	160411	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	5960	-450	5	-7.02	762488330	126043	84.71	6300	6390	5940	8330	4490	6410	6049.46	7.31	0	15425	6650	6530	6320	6200	5990	6590	6260	116	1920	500	4610	10	1	23059202	1374	-1.40	0.88	12	0.55	-4270.00	6811.00	22600	20240103	-73.63	5940	20241209	0.34	22600	-73.63	20240103	5940	0.34	20241209	22600	-73.63	20240103	5940	0.34	20241209	0.32	N	033640	500	116 억	1684851	N	N	322	N	N
123	20241209	150413	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	6000	-410	5	-6.40	708370430	116987	78.62	6300	6390	5940	8330	4490	6410	6055.09	7.31	0	14572	6650	6530	6320	6200	5990	6590	6260	116	1920	500	4610	10	1	23059202	1384	-1.41	0.88	12	0.51	-4270.00	6811.00	22600	20240103	-73.45	5940	20241209	1.01	22600	-73.45	20240103	5940	1.01	20241209	22600	-73.45	20240103	5940	1.01	20241209	0.32	N	033640	500	116 억	1684851	N	N	168	N	N
124	20241209	140412	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	6060	-350	5	-5.46	534366410	88059	59.18	6300	6390	5940	8330	4490	6410	6068.24	7.31	0	2460	6650	6530	6320	6200	5990	6590	6260	116	1920	500	4610	10	1	23059202	1397	-1.42	0.89	12	0.38	-4270.00	6811.00	22600	20240103	-73.19	5940	20241209	2.02	22600	-73.19	20240103	5940	2.02	20241209	22600	-73.19	20240103	5940	2.02	20241209	0.32	N	033640	500	116 억	1684851	N	N	168	N	N
125	20241209	130413	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	6080	-330	5	-5.15	469022460	77279	51.94	6300	6390	5940	8330	4490	6410	6069.17	7.31	0	2630	6650	6530	6320	6200	5990	6590	6260	116	1920	500	4610	10	1	23059202	1402	-1.42	0.89	12	0.34	-4270.00	6811.00	22600	20240103	-73.10	5940	20241209	2.36	22600	-73.10	20240103	5940	2.36	20241209	22600	-73.10	20240103	5940	2.36	20241209	0.32	N	033640	500	116 억	1684851	N	N	168	N	N
126	20241209	120412	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	6130	-280	5	-4.37	402071840	66305	44.56	6300	6390	5940	8330	4490	6410	6063.93	7.31	0	1621	6650	6530	6320	6200	5990	6590	6260	116	1920	500	4610	10	1	23059202	1414	-1.44	0.90	12	0.29	-4270.00	6811.00	22600	20240103	-72.88	5940	20241209	3.20	22600	-72.88	20240103	5940	3.20	20241209	22600	-72.88	20240103	5940	3.20	20241209	0.32	N	033640	500	116 억	1684851	N	N	168	N	N
127	20241209	110413	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	6110	-300	5	-4.68	353779190	58406	39.25	6300	6390	5940	8330	4490	6410	6057.19	7.31	0	226	6650	6530	6320	6200	5990	6590	6260	116	1920	500	4610	10	1	23059202	1409	-1.43	0.90	12	0.25	-4270.00	6811.00	22600	20240103	-72.96	5940	20241209	2.86	22600	-72.96	20240103	5940	2.86	20241209	22600	-72.96	20240103	5940	2.86	20241209	0.32	N	033640	500	116 억	1684851	N	N	168	N	N
128	20241209	100412	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	6040	-370	5	-5.77	302578340	49996	33.60	6300	6390	5940	8330	4490	6410	6051.99	7.31	0	-695	6650	6530	6320	6200	5990	6590	6260	116	1920	500	4610	10	1	23059202	1393	-1.41	0.89	12	0.22	-4270.00	6811.00	22600	20240103	-73.27	5940	20241209	1.68	22600	-73.27	20240103	5940	1.68	20241209	22600	-73.27	20240103	5940	1.68	20241209	0.32	N	033640	500	116 억	1684851	N	N	168	N	N
129	20241209	090410	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6230	-180	5	-2.81	25037140	3990	2.68	6300	6390	6210	8330	4490	6410	6274.67	7.31	0	-415	6650	6530	6320	6200	5990	6590	6260	116	1920	500	4610	10	1	23059202	1437	-1.46	0.91	12	0.02	-4270.00	6811.00	22600	20240103	-72.43	6110	20241206	1.96	22600	-72.43	20240103	6110	1.96	20241206	22600	-72.43	20240103	6110	1.96	20241206	0.32	N	033640	500	116 억	1684851	N	N	168	N	N
130	20241206	160409	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	6410	90	2	1.42	928421320	148753	178.27	6380	6440	6110	8210	4430	6320	6241.21	7.18	0	46976	6833	6576	6443	6186	6053	6510	6120	116	1890	500	4550	10	1	23059202	1478	-1.50	0.94	12	0.65	-4270.00	6811.00	22600	20240103	-71.64	6110	20241206	4.91	22600	-71.64	20240103	6110	4.91	20241206	22600	-71.64	20240103	6110	4.91	20241206	0.32	N	033640	500	116 억	1656365	N	N	168	N	N
131	20241206	150410	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	6390	70	2	1.11	901166280	144488	173.16	6380	6440	6110	8210	4430	6320	6236.96	7.18	0	46924	6833	6576	6443	6186	6053	6510	6120	116	1890	500	4550	10	1	23059202	1473	-1.50	0.94	12	0.63	-4270.00	6811.00	22600	20240103	-71.73	6110	20241206	4.58	22600	-71.73	20240103	6110	4.58	20241206	22600	-71.73	20240103	6110	4.58	20241206	0.32	N	033640	500	116 억	1656365	N	N	125	N	N
132	20241206	140409	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	6240	-80	5	-1.27	754552500	121344	145.42	6380	6380	6110	8210	4430	6320	6218.29	7.18	0	34274	6833	6576	6443	6186	6053	6510	6120	116	1890	500	4550	10	1	23059202	1439	-1.46	0.92	12	0.53	-4270.00	6811.00	22600	20240103	-72.39	6110	20241206	2.13	22600	-72.39	20240103	6110	2.13	20241206	22600	-72.39	20240103	6110	2.13	20241206	0.32	N	033640	500	116 억	1656365	N	N	125	N	N
133	20241206	130410	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	6180	-140	5	-2.22	655346430	105390	126.30	6380	6380	6110	8210	4430	6320	6218.30	7.18	0	22658	6833	6576	6443	6186	6053	6510	6120	116	1890	500	4550	10	1	23059202	1425	-1.45	0.91	12	0.46	-4270.00	6811.00	22600	20240103	-72.65	6110	20241206	1.15	22600	-72.65	20240103	6110	1.15	20241206	22600	-72.65	20240103	6110	1.15	20241206	0.32	N	033640	500	116 억	1656365	N	N	125	N	N
134	20241206	120407	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	6200	-120	5	-1.90	536945920	86296	103.42	6380	6380	6110	8210	4430	6320	6222.14	7.18	0	17778	6833	6576	6443	6186	6053	6510	6120	116	1890	500	4550	10	1	23059202	1430	-1.45	0.91	12	0.37	-4270.00	6811.00	22600	20240103	-72.57	6110	20241206	1.47	22600	-72.57	20240103	6110	1.47	20241206	22600	-72.57	20240103	6110	1.47	20241206	0.32	N	033640	500	116 억	1656365	N	N	125	N	N
135	20241206	110409	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	6170	-150	5	-2.37	476902950	76607	91.81	6380	6380	6110	8210	4430	6320	6225.32	7.18	0	15680	6833	6576	6443	6186	6053	6510	6120	116	1890	500	4550	10	1	23059202	1423	-1.44	0.91	12	0.33	-4270.00	6811.00	22600	20240103	-72.70	6110	20241206	0.98	22600	-72.70	20240103	6110	0.98	20241206	22600	-72.70	20240103	6110	0.98	20241206	0.32	N	033640	500	116 억	1656365	N	N	125	N	N
136	20241206	100406	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6260	-60	5	-0.95	221744490	35359	42.38	6380	6380	6210	8210	4430	6320	6271.23	7.18	0	9305	6833	6576	6443	6186	6053	6510	6120	116	1890	500	4550	10	1	23059202	1444	-1.47	0.92	12	0.15	-4270.00	6811.00	22600	20240103	-72.30	6190	20241121	1.13	22600	-72.30	20240103	6190	1.13	20241121	22600	-72.30	20240103	6190	1.13	20241121	0.32	N	033640	500	116 억	1656365	N	N	125	N	N
137	20241206	090408	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6310	-10	5	-0.16	12115310	1907	2.29	6380	6380	6310	8210	4430	6320	6353.09	7.18	0	320	6833	6576	6443	6186	6053	6510	6120	116	1890	500	4550	10	1	23059202	1455	-1.48	0.93	12	0.01	-4270.00	6811.00	22600	20240103	-72.08	6190	20241121	1.94	22600	-72.08	20240103	6190	1.94	20241121	22600	-72.08	20240103	6190	1.94	20241121	0.32	N	033640	500	116 억	1656365	N	N	125	N	N
138	20241205	160402	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6320	-170	5	-2.62	532740310	82657	180.41	6370	6700	6310	8430	4550	6490	6445.42	7.09	0	17596	6710	6600	6490	6380	6270	6655	6435	116	1940	500	4670	10	1	23059202	1457	-1.48	0.93	12	0.36	-4270.00	6811.00	22600	20240103	-72.04	6190	20241121	2.10	22600	-72.04	20240103	6190	2.10	20241121	22600	-72.04	20240103	6190	2.10	20241121	0.32	N	033640	500	116 억	1635016	N	N	125	N	N
139	20241205	150405	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6400	-90	5	-1.39	484320320	75045	163.79	6370	6700	6310	8430	4550	6490	6453.73	7.09	0	14731	6710	6600	6490	6380	6270	6655	6435	116	1940	500	4670	10	1	23059202	1476	-1.50	0.94	12	0.33	-4270.00	6811.00	22600	20240103	-71.68	6190	20241121	3.39	22600	-71.68	20240103	6190	3.39	20241121	22600	-71.68	20240103	6190	3.39	20241121	0.32	N	033640	500	116 억	1635016	N	N	238	N	N
140	20241205	140404	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6480	-10	5	-0.15	428180910	66315	144.74	6370	6700	6310	8430	4550	6490	6456.77	7.09	0	18229	6710	6600	6490	6380	6270	6655	6435	116	1940	500	4670	10	1	23059202	1494	-1.52	0.95	12	0.29	-4270.00	6811.00	22600	20240103	-71.33	6190	20241121	4.68	22600	-71.33	20240103	6190	4.68	20241121	22600	-71.33	20240103	6190	4.68	20241121	0.32	N	033640	500	116 억	1635016	N	N	238	N	N
141	20241205	130403	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6460	-30	5	-0.46	398204300	61669	134.60	6370	6700	6310	8430	4550	6490	6457.12	7.09	0	16133	6710	6600	6490	6380	6270	6655	6435	116	1940	500	4670	10	1	23059202	1490	-1.51	0.95	12	0.27	-4270.00	6811.00	22600	20240103	-71.42	6190	20241121	4.36	22600	-71.42	20240103	6190	4.36	20241121	22600	-71.42	20240103	6190	4.36	20241121	0.32	N	033640	500	116 억	1635016	N	N	238	N	N
142	20241205	120405	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6520	30	2	0.46	348452380	53989	117.84	6370	6700	6310	8430	4550	6490	6454.14	7.09	0	15469	6710	6600	6490	6380	6270	6655	6435	116	1940	500	4670	10	1	23059202	1503	-1.53	0.96	12	0.23	-4270.00	6811.00	22600	20240103	-71.15	6190	20241121	5.33	22600	-71.15	20240103	6190	5.33	20241121	22600	-71.15	20240103	6190	5.33	20241121	0.32	N	033640	500	116 억	1635016	N	N	238	N	N
143	20241205	110403	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6430	-60	5	-0.92	186158840	29142	63.61	6370	6460	6310	8430	4550	6490	6387.99	7.09	0	6293	6710	6600	6490	6380	6270	6655	6435	116	1940	500	4670	10	1	23059202	1483	-1.51	0.94	12	0.13	-4270.00	6811.00	22600	20240103	-71.55	6190	20241121	3.88	22600	-71.55	20240103	6190	3.88	20241121	22600	-71.55	20240103	6190	3.88	20241121	0.32	N	033640	500	116 억	1635016	N	N	238	N	N
144	20241205	100401	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6380	-110	5	-1.69	113093060	17745	38.73	6370	6460	6310	8430	4550	6490	6373.23	7.09	0	305	6710	6600	6490	6380	6270	6655	6435	116	1940	500	4670	10	1	23059202	1471	-1.49	0.94	12	0.08	-4270.00	6811.00	22600	20240103	-71.77	6190	20241121	3.07	22600	-71.77	20240103	6190	3.07	20241121	22600	-71.77	20240103	6190	3.07	20241121	0.32	N	033640	500	116 억	1635016	N	N	238	N	N
145	20241205	090404	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6420	-70	5	-1.08	14155670	2215	4.83	6370	6430	6370	8430	4550	6490	6390.78	7.09	0	-531	6710	6600	6490	6380	6270	6655	6435	116	1940	500	4670	10	1	23059202	1480	-1.50	0.94	12	0.01	-4270.00	6811.00	22600	20240103	-71.59	6190	20241121	3.72	22600	-71.59	20240103	6190	3.72	20241121	22600	-71.59	20240103	6190	3.72	20241121	0.32	N	033640	500	116 억	1635016	N	N	238	N	N
146	20241204	160358	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6490	-60	5	-0.92	295643480	45801	101.58	6450	6600	6380	8510	4590	6550	6454.95	7.06	0	8242	6890	6720	6580	6410	6270	6805	6495	116	1960	500	4710	10	1	23059202	1497	-1.52	0.95	12	0.20	-4270.00	6811.00	22600	20240103	-71.28	6190	20241121	4.85	22600	-71.28	20240103	6190	4.85	20241121	22600	-71.28	20240103	6190	4.85	20241121	0.32	N	033640	500	116 억	1627087	N	N	238	N	N
147	20241204	150359	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6460	-90	5	-1.37	271211050	42030	93.22	6450	6600	6380	8510	4590	6550	6452.80	7.06	0	7548	6890	6720	6580	6410	6270	6805	6495	116	1960	500	4710	10	1	23059202	1490	-1.51	0.95	12	0.18	-4270.00	6811.00	22600	20240103	-71.42	6190	20241121	4.36	22600	-71.42	20240103	6190	4.36	20241121	22600	-71.42	20240103	6190	4.36	20241121	0.32	N	033640	500	116 억	1627087	N	N	962	N	N
148	20241204	140358	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6460	-90	5	-1.37	245312380	38018	84.32	6450	6600	6380	8510	4590	6550	6452.53	7.06	0	6864	6890	6720	6580	6410	6270	6805	6495	116	1960	500	4710	10	1	23059202	1490	-1.51	0.95	12	0.16	-4270.00	6811.00	22600	20240103	-71.42	6190	20241121	4.36	22600	-71.42	20240103	6190	4.36	20241121	22600	-71.42	20240103	6190	4.36	20241121	0.32	N	033640	500	116 억	1627087	N	N	962	N	N
149	20241204	130356	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6420	-130	5	-1.98	226912380	35158	77.97	6450	6600	6380	8510	4590	6550	6454.08	7.06	0	6721	6890	6720	6580	6410	6270	6805	6495	116	1960	500	4710	10	1	23059202	1480	-1.50	0.94	12	0.15	-4270.00	6811.00	22600	20240103	-71.59	6190	20241121	3.72	22600	-71.59	20240103	6190	3.72	20241121	22600	-71.59	20240103	6190	3.72	20241121	0.32	N	033640	500	116 억	1627087	N	N	962	N	N
150	20241204	120354	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6400	-150	5	-2.29	187972090	29083	64.50	6450	6600	6380	8510	4590	6550	6463.30	7.06	0	5377	6890	6720	6580	6410	6270	6805	6495	116	1960	500	4710	10	1	23059202	1476	-1.50	0.94	12	0.13	-4270.00	6811.00	22600	20240103	-71.68	6190	20241121	3.39	22600	-71.68	20240103	6190	3.39	20241121	22600	-71.68	20240103	6190	3.39	20241121	0.32	N	033640	500	116 억	1627087	N	N	962	N	N
151	20241204	110350	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6410	-140	5	-2.14	149375820	23052	51.13	6450	6600	6400	8510	4590	6550	6479.95	7.06	0	4470	6890	6720	6580	6410	6270	6805	6495	116	1960	500	4710	10	1	23059202	1478	-1.50	0.94	12	0.10	-4270.00	6811.00	22600	20240103	-71.64	6190	20241121	3.55	22600	-71.64	20240103	6190	3.55	20241121	22600	-71.64	20240103	6190	3.55	20241121	0.32	N	033640	500	116 억	1627087	N	N	962	N	N
152	20241204	100350	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6480	-70	5	-1.07	95020820	14608	32.40	6450	6600	6410	8510	4590	6550	6504.71	7.06	0	3672	6890	6720	6580	6410	6270	6805	6495	116	1960	500	4710	10	1	23059202	1494	-1.52	0.95	12	0.06	-4270.00	6811.00	22600	20240103	-71.33	6190	20241121	4.68	22600	-71.33	20240103	6190	4.68	20241121	22600	-71.33	20240103	6190	4.68	20241121	0.32	N	033640	500	116 억	1627087	N	N	962	N	N
153	20241204	090355	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6530	-20	5	-0.31	18945880	2919	6.47	6450	6530	6410	8510	4590	6550	6490.54	7.06	0	1110	6890	6720	6580	6410	6270	6805	6495	116	1960	500	4710	10	1	23059202	1506	-1.53	0.96	12	0.01	-4270.00	6811.00	22600	20240103	-71.11	6190	20241121	5.49	22600	-71.11	20240103	6190	5.49	20241121	22600	-71.11	20240103	6190	5.49	20241121	0.32	N	033640	500	116 억	1627087	N	N	962	N	N
154	20241203	160417	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6550	50	2	0.77	297390430	45053	112.65	6490	6750	6440	8450	4550	6500	6601.16	6.98	0	11921	6780	6640	6560	6420	6340	6600	6380	116	1950	500	4680	10	1	23059202	1510	-1.53	0.96	12	0.20	-4270.00	6811.00	22600	20240103	-71.02	6190	20241121	5.82	22600	-71.02	20240103	6190	5.82	20241121	22600	-71.02	20240103	6190	5.82	20241121	0.32	N	033640	500	116 억	1609259	N	N	953	N	N
155	20241203	150425	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6680	180	2	2.77	267708820	40546	101.38	6490	6750	6440	8450	4550	6500	6602.60	6.98	0	13067	6780	6640	6560	6420	6340	6600	6380	116	1950	500	4680	10	1	23059202	1540	-1.56	0.98	12	0.18	-4270.00	6811.00	22600	20240103	-70.44	6190	20241121	7.92	22600	-70.44	20240103	6190	7.92	20241121	22600	-70.44	20240103	6190	7.92	20241121	0.32	N	033640	500	116 억	1609259	N	N	172	N	N
156	20241203	140416	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6620	120	2	1.85	178098740	27126	67.82	6490	6640	6440	8450	4550	6500	6565.61	6.98	0	11640	6780	6640	6560	6420	6340	6600	6380	116	1950	500	4680	10	1	23059202	1527	-1.55	0.97	12	0.12	-4270.00	6811.00	22600	20240103	-70.71	6190	20241121	6.95	22600	-70.71	20240103	6190	6.95	20241121	22600	-70.71	20240103	6190	6.95	20241121	0.32	N	033640	500	116 억	1609259	N	N	172	N	N
157	20241203	130413	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6620	120	2	1.85	167343030	25500	63.76	6490	6640	6440	8450	4550	6500	6562.47	6.98	0	11157	6780	6640	6560	6420	6340	6600	6380	116	1950	500	4680	10	1	23059202	1527	-1.55	0.97	12	0.11	-4270.00	6811.00	22600	20240103	-70.71	6190	20241121	6.95	22600	-70.71	20240103	6190	6.95	20241121	22600	-70.71	20240103	6190	6.95	20241121	0.32	N	033640	500	116 억	1609259	N	N	172	N	N
158	20241203	120428	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6620	120	2	1.85	143327710	21874	54.69	6490	6640	6440	8450	4550	6500	6552.42	6.98	0	9182	6780	6640	6560	6420	6340	6600	6380	116	1950	500	4680	10	1	23059202	1527	-1.55	0.97	12	0.09	-4270.00	6811.00	22600	20240103	-70.71	6190	20241121	6.95	22600	-70.71	20240103	6190	6.95	20241121	22600	-70.71	20240103	6190	6.95	20241121	0.32	N	033640	500	116 억	1609259	N	N	172	N	N
159	20241203	110415	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6570	70	2	1.08	110492370	16907	42.27	6490	6640	6440	8450	4550	6500	6535.30	6.98	0	7855	6780	6640	6560	6420	6340	6600	6380	116	1950	500	4680	10	1	23059202	1515	-1.54	0.96	12	0.07	-4270.00	6811.00	22600	20240103	-70.93	6190	20241121	6.14	22600	-70.93	20240103	6190	6.14	20241121	22600	-70.93	20240103	6190	6.14	20241121	0.32	N	033640	500	116 억	1609259	N	N	172	N	N
160	20241203	100406	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6540	40	2	0.62	66442160	10198	25.50	6490	6600	6440	8450	4550	6500	6515.21	6.98	0	3426	6780	6640	6560	6420	6340	6600	6380	116	1950	500	4680	10	1	23059202	1508	-1.53	0.96	12	0.04	-4270.00	6811.00	22600	20240103	-71.06	6190	20241121	5.65	22600	-71.06	20240103	6190	5.65	20241121	22600	-71.06	20240103	6190	5.65	20241121	0.32	N	033640	500	116 억	1609259	N	N	172	N	N
161	20241203	090406	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6510	10	2	0.15	14864410	2286	5.72	6490	6520	6440	8450	4550	6500	6502.37	6.98	0	1421	6780	6640	6560	6420	6340	6600	6380	116	1950	500	4680	10	1	23059202	1501	-1.52	0.96	12	0.01	-4270.00	6811.00	22600	20240103	-71.19	6190	20241121	5.17	22600	-71.19	20240103	6190	5.17	20241121	22600	-71.19	20240103	6190	5.17	20241121	0.32	N	033640	500	116 억	1609259	N	N	172	N	N
162	20241202	160354	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6500	-130	5	-1.96	261408260	39984	106.52	6690	6700	6480	8610	4650	6630	6537.82	6.94	0	10018	6803	6716	6623	6536	6443	6670	6490	116	1980	500	4770	10	1	23059202	1499	-1.52	0.95	12	0.17	-4270.00	6811.00	22600	20240103	-71.24	6190	20241121	5.01	22600	-71.24	20240103	6190	5.01	20241121	22600	-71.24	20240103	6190	5.01	20241121	0.32	N	033640	500	116 억	1601272	N	N	172	N	N
163	20241202	150418	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6520	-110	5	-1.66	237727070	36340	96.81	6690	6700	6480	8610	4650	6630	6541.75	6.94	0	10442	6803	6716	6623	6536	6443	6670	6490	116	1980	500	4770	10	1	23059202	1503	-1.53	0.96	12	0.16	-4270.00	6811.00	22600	20240103	-71.15	6190	20241121	5.33	22600	-71.15	20240103	6190	5.33	20241121	22600	-71.15	20240103	6190	5.33	20241121	0.32	N	033640	500	116 억	1601272	N	N	113	N	N
164	20241202	140405	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6540	-90	5	-1.36	204444580	31237	83.22	6690	6700	6480	8610	4650	6630	6544.95	6.94	0	8380	6803	6716	6623	6536	6443	6670	6490	116	1980	500	4770	10	1	23059202	1508	-1.53	0.96	12	0.14	-4270.00	6811.00	22600	20240103	-71.06	6190	20241121	5.65	22600	-71.06	20240103	6190	5.65	20241121	22600	-71.06	20240103	6190	5.65	20241121	0.32	N	033640	500	116 억	1601272	N	N	113	N	N
165	20241202	130408	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6530	-100	5	-1.51	159027180	24298	64.73	6690	6700	6480	8610	4650	6630	6544.87	6.94	0	5883	6803	6716	6623	6536	6443	6670	6490	116	1980	500	4770	10	1	23059202	1506	-1.53	0.96	12	0.11	-4270.00	6811.00	22600	20240103	-71.11	6190	20241121	5.49	22600	-71.11	20240103	6190	5.49	20241121	22600	-71.11	20240103	6190	5.49	20241121	0.32	N	033640	500	116 억	1601272	N	N	113	N	N
166	20241202	120420	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6510	-120	5	-1.81	129658170	19783	52.70	6690	6700	6490	8610	4650	6630	6554.02	6.94	0	6073	6803	6716	6623	6536	6443	6670	6490	116	1980	500	4770	10	1	23059202	1501	-1.52	0.96	12	0.09	-4270.00	6811.00	22600	20240103	-71.19	6190	20241121	5.17	22600	-71.19	20240103	6190	5.17	20241121	22600	-71.19	20240103	6190	5.17	20241121	0.32	N	033640	500	116 억	1601272	N	N	113	N	N
167	20241202	110358	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6520	-110	5	-1.66	117274110	17882	47.64	6690	6700	6490	8610	4650	6630	6558.22	6.94	0	5609	6803	6716	6623	6536	6443	6670	6490	116	1980	500	4770	10	1	23059202	1503	-1.53	0.96	12	0.08	-4270.00	6811.00	22600	20240103	-71.15	6190	20241121	5.33	22600	-71.15	20240103	6190	5.33	20241121	22600	-71.15	20240103	6190	5.33	20241121	0.32	N	033640	500	116 억	1601272	N	N	113	N	N
168	20241202	100356	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6530	-100	5	-1.51	79972120	12168	32.42	6690	6700	6490	8610	4650	6630	6572.33	6.94	0	3976	6803	6716	6623	6536	6443	6670	6490	116	1980	500	4770	10	1	23059202	1506	-1.53	0.96	12	0.05	-4270.00	6811.00	22600	20240103	-71.11	6190	20241121	5.49	22600	-71.11	20240103	6190	5.49	20241121	22600	-71.11	20240103	6190	5.49	20241121	0.32	N	033640	500	116 억	1601272	N	N	113	N	N
169	20241202	090356	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	6700	70	2	1.06	5122140	766	2.04	6690	6700	6650	8610	4650	6630	6686.87	6.94	0	319	6803	6716	6623	6536	6443	6670	6490	116	1980	500	4770	10	1	23059202	1545	-1.57	0.98	12	0.00	-4270.00	6811.00	22600	20240103	-70.35	6190	20241121	8.24	22600	-70.35	20240103	6190	8.24	20241121	22600	-70.35	20240103	6190	8.24	20241121	0.32	N	033640	500	116 억	1601272	N	N	113	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History