KissMeData/204270/price/prices-20241201.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161011	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18870	400	2	2.17	4403016290	235862	47.25	18340	18930	18060	24000	12930	18470	18665.42	2.32	27535	16584	20150	19310	18750	17910	17350	19030	17630	289	5530	500	12920	10	1	57848466	10916	61.47	2.99	12	0.41	307.00	6311.00	33050	20240704	-42.90	9920	20240201	90.22	33050	-42.90	20240704	9920	90.22	20240201	33050	-42.90	20240704	9920	90.22	20240201	3.70	N	204270	500	289 억		1340926	N	N	694	N	00	N
3	20241231	150955	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18870	400	2	2.17	4403016290	235862	47.25	18340	18930	18060	24000	12930	18470	18665.42	2.32	27535	16584	20150	19310	18750	17910	17350	19030	17630	289	5530	500	12920	10	1	57848466	10916	61.47	2.99	12	0.41	307.00	6311.00	33050	20240704	-42.90	9920	20240201	90.22	33050	-42.90	20240704	9920	90.22	20240201	33050	-42.90	20240704	9920	90.22	20240201	3.70	N	204270	500	289 억		1340926	N	N	694	N	00	N
4	20241231	141010	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18870	400	2	2.17	4403016290	235862	47.25	18340	18930	18060	24000	12930	18470	18665.42	2.32	27535	16584	20150	19310	18750	17910	17350	19030	17630	289	5530	500	12920	10	1	57848466	10916	61.47	2.99	12	0.41	307.00	6311.00	33050	20240704	-42.90	9920	20240201	90.22	33050	-42.90	20240704	9920	90.22	20240201	33050	-42.90	20240704	9920	90.22	20240201	3.70	N	204270	500	289 억		1340926	N	N	694	N	00	N
5	20241231	131011	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18870	400	2	2.17	4403016290	235862	47.25	18340	18930	18060	24000	12930	18470	18665.42	2.32	27535	16584	20150	19310	18750	17910	17350	19030	17630	289	5530	500	12920	10	1	57848466	10916	61.47	2.99	12	0.41	307.00	6311.00	33050	20240704	-42.90	9920	20240201	90.22	33050	-42.90	20240704	9920	90.22	20240201	33050	-42.90	20240704	9920	90.22	20240201	3.70	N	204270	500	289 억		1340926	N	N	694	N	00	N
6	20241231	121010	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18870	400	2	2.17	4403016290	235862	47.25	18340	18930	18060	24000	12930	18470	18665.42	2.32	27535	16584	20150	19310	18750	17910	17350	19030	17630	289	5530	500	12920	10	1	57848466	10916	61.47	2.99	12	0.41	307.00	6311.00	33050	20240704	-42.90	9920	20240201	90.22	33050	-42.90	20240704	9920	90.22	20240201	33050	-42.90	20240704	9920	90.22	20240201	3.70	N	204270	500	289 억		1340926	N	N	694	N	00	N
7	20241231	111010	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18870	400	2	2.17	4403016290	235862	47.25	18340	18930	18060	24000	12930	18470	18665.42	2.32	27535	16584	20150	19310	18750	17910	17350	19030	17630	289	5530	500	12920	10	1	57848466	10916	61.47	2.99	12	0.41	307.00	6311.00	33050	20240704	-42.90	9920	20240201	90.22	33050	-42.90	20240704	9920	90.22	20240201	33050	-42.90	20240704	9920	90.22	20240201	3.70	N	204270	500	289 억		1340926	N	N	694	N	00	N
8	20241231	101003	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18870	400	2	2.17	4403016290	235862	47.25	18340	18930	18060	24000	12930	18470	18665.42	2.32	27535	16584	20150	19310	18750	17910	17350	19030	17630	289	5530	500	12920	10	1	57848466	10916	61.47	2.99	12	0.41	307.00	6311.00	33050	20240704	-42.90	9920	20240201	90.22	33050	-42.90	20240704	9920	90.22	20240201	33050	-42.90	20240704	9920	90.22	20240201	3.70	N	204270	500	289 억		1340926	N	N	694	N	00	N
9	20241231	091006	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18870	400	2	2.17	4403016290	235862	47.25	18340	18930	18060	24000	12930	18470	18665.42	2.32	27535	16584	20150	19310	18750	17910	17350	19030	17630	289	5530	500	12920	10	1	57848466	10916	61.47	2.99	12	0.41	307.00	6311.00	33050	20240704	-42.90	9920	20240201	90.22	33050	-42.90	20240704	9920	90.22	20240201	33050	-42.90	20240704	9920	90.22	20240201	3.70	N	204270	500	289 억		1340926	N	N	694	N	00	N
10	20241230	161005	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18870	400	2	2.17	4359575920	233556	46.79	18340	18930	18060	24000	12930	18470	18665.42	2.27	0	16584	20150	19310	18750	17910	17350	19030	17630	289	5530	500	12920	10	1	57848466	10916	61.47	2.99	12	0.40	307.00	6311.00	33050	20240704	-42.90	9920	20240201	90.22	33050	-42.90	20240704	9920	90.22	20240201	33050	-42.90	20240704	9920	90.22	20240201	3.70	N	204270	500	289 억		1313391	N	N	694	N	00	N
11	20241230	151008	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18880	410	2	2.22	4089544510	219253	43.93	18340	18930	18060	24000	12930	18470	18652.47	2.27	0	20080	20150	19310	18750	17910	17350	19030	17630	289	5530	500	12920	10	1	57848466	10922	61.50	2.99	12	0.38	307.00	6311.00	33050	20240704	-42.87	9920	20240201	90.32	33050	-42.87	20240704	9920	90.32	20240201	33050	-42.87	20240704	9920	90.32	20240201	3.70	N	204270	500	289 억		1313391	N	N	171	N	00	N
12	20241230	141008	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18840	370	2	2.00	3641554000	195464	39.16	18340	18920	18060	24000	12930	18470	18630.60	2.27	0	17314	20150	19310	18750	17910	17350	19030	17630	289	5530	500	12920	10	1	57848466	10899	61.37	2.99	12	0.34	307.00	6311.00	33050	20240704	-43.00	9920	20240201	89.92	33050	-43.00	20240704	9920	89.92	20240201	33050	-43.00	20240704	9920	89.92	20240201	3.70	N	204270	500	289 억		1313391	N	N	171	N	00	N
13	20241230	131009	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18770	300	2	1.62	3273395370	175859	35.23	18340	18920	18060	24000	12930	18470	18614.04	2.27	0	16849	20150	19310	18750	17910	17350	19030	17630	289	5530	500	12920	10	1	57848466	10858	61.14	2.97	12	0.30	307.00	6311.00	33050	20240704	-43.21	9920	20240201	89.21	33050	-43.21	20240704	9920	89.21	20240201	33050	-43.21	20240704	9920	89.21	20240201	3.70	N	204270	500	289 억		1313391	N	N	171	N	00	N
14	20241230	121004	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18620	150	2	0.81	3020995640	162329	32.52	18340	18920	18060	24000	12930	18470	18610.63	2.27	0	11225	20150	19310	18750	17910	17350	19030	17630	289	5530	500	12920	10	1	57848466	10771	60.65	2.95	12	0.28	307.00	6311.00	33050	20240704	-43.66	9920	20240201	87.70	33050	-43.66	20240704	9920	87.70	20240201	33050	-43.66	20240704	9920	87.70	20240201	3.70	N	204270	500	289 억		1313391	N	N	171	N	00	N
15	20241230	111007	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18560	90	2	0.49	2696278680	144842	29.02	18340	18920	18060	24000	12930	18470	18615.67	2.27	0	10826	20150	19310	18750	17910	17350	19030	17630	289	5530	500	12920	10	1	57848466	10737	60.46	2.94	12	0.25	307.00	6311.00	33050	20240704	-43.84	9920	20240201	87.10	33050	-43.84	20240704	9920	87.10	20240201	33050	-43.84	20240704	9920	87.10	20240201	3.70	N	204270	500	289 억		1313391	N	N	171	N	00	N
16	20241230	101006	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18730	260	2	1.41	2109326490	113392	22.72	18340	18920	18060	24000	12930	18470	18602.49	2.27	0	7230	20150	19310	18750	17910	17350	19030	17630	289	5530	500	12920	10	1	57848466	10835	61.01	2.97	12	0.20	307.00	6311.00	33050	20240704	-43.33	9920	20240201	88.81	33050	-43.33	20240704	9920	88.81	20240201	33050	-43.33	20240704	9920	88.81	20240201	3.70	N	204270	500	289 억		1313391	N	N	171	N	00	N
17	20241230	091009	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18310	-160	5	-0.87	433498080	23800	4.77	18340	18380	18060	24000	12930	18470	18210.32	2.27	0	7114	20150	19310	18750	17910	17350	19030	17630	289	5530	500	12920	10	1	57848466	10592	59.64	2.90	12	0.04	307.00	6311.00	33050	20240704	-44.60	9920	20240201	84.58	33050	-44.60	20240704	9920	84.58	20240201	33050	-44.60	20240704	9920	84.58	20240201	3.70	N	204270	500	289 억		1313391	N	N	171	N	00	N
18	20241227	161002	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18470	-430	5	-2.28	9253884320	494600	100.23	18850	19590	18190	24550	13230	18900	18710.63	2.27	0	-11582	20106	19502	19116	18512	18126	19310	18320	289	5650	500	13230	10	1	57848466	10685	60.16	2.93	12	0.85	307.00	6311.00	33050	20240704	-44.11	9920	20240201	86.19	33050	-44.11	20240704	9920	86.19	20240201	33050	-44.11	20240704	9920	86.19	20240201	3.67	N	204270	500	289 억		1312781	N	N	171	N	00	N
19	20241227	151001	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18410	-490	5	-2.59	8899721140	475415	96.35	18850	19590	18190	24550	13230	18900	18719.74	2.27	0	-12155	20106	19502	19116	18512	18126	19310	18320	289	5650	500	13230	10	1	57848466	10650	59.97	2.92	12	0.82	307.00	6311.00	33050	20240704	-44.30	9920	20240201	85.58	33050	-44.30	20240704	9920	85.58	20240201	33050	-44.30	20240704	9920	85.58	20240201	3.67	N	204270	500	289 억		1312781	N	N	25	N	00	N
20	20241227	141004	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18360	-540	5	-2.86	8040574630	428674	86.87	18850	19590	18190	24550	13230	18900	18756.71	2.27	0	-9271	20106	19502	19116	18512	18126	19310	18320	289	5650	500	13230	10	1	57848466	10621	59.80	2.91	12	0.74	307.00	6311.00	33050	20240704	-44.45	9920	20240201	85.08	33050	-44.45	20240704	9920	85.08	20240201	33050	-44.45	20240704	9920	85.08	20240201	3.67	N	204270	500	289 억		1312781	N	N	25	N	00	N
21	20241227	131003	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18240	-660	5	-3.49	7411899880	394253	79.90	18850	19590	18230	24550	13230	18900	18799.75	2.27	0	-3034	20106	19502	19116	18512	18126	19310	18320	289	5650	500	13230	10	1	57848466	10552	59.41	2.89	12	0.68	307.00	6311.00	33050	20240704	-44.81	9920	20240201	83.87	33050	-44.81	20240704	9920	83.87	20240201	33050	-44.81	20240704	9920	83.87	20240201	3.67	N	204270	500	289 억		1312781	N	N	25	N	00	N
22	20241227	121004	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18340	-560	5	-2.96	6237535420	330114	66.90	18850	19590	18260	24550	13230	18900	18895.09	2.27	0	-17567	20106	19502	19116	18512	18126	19310	18320	289	5650	500	13230	10	1	57848466	10609	59.74	2.91	12	0.57	307.00	6311.00	33050	20240704	-44.51	9920	20240201	84.88	33050	-44.51	20240704	9920	84.88	20240201	33050	-44.51	20240704	9920	84.88	20240201	3.67	N	204270	500	289 억		1312781	N	N	25	N	00	N
23	20241227	111002	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18460	-440	5	-2.33	4927400030	258767	52.44	18850	19590	18360	24550	13230	18900	19042.08	2.27	0	-21687	20106	19502	19116	18512	18126	19310	18320	289	5650	500	13230	10	1	57848466	10679	60.13	2.93	12	0.45	307.00	6311.00	33050	20240704	-44.15	9920	20240201	86.09	33050	-44.15	20240704	9920	86.09	20240201	33050	-44.15	20240704	9920	86.09	20240201	3.67	N	204270	500	289 억		1312781	N	N	25	N	00	N
24	20241227	101000	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19170	270	2	1.43	3090550220	160706	32.57	18850	19590	18850	24550	13230	18900	19231.97	2.27	0	-434	20106	19502	19116	18512	18126	19310	18320	289	5650	500	13230	10	1	57848466	11090	62.44	3.04	12	0.28	307.00	6311.00	33050	20240704	-42.00	9920	20240201	93.25	33050	-42.00	20240704	9920	93.25	20240201	33050	-42.00	20240704	9920	93.25	20240201	3.67	N	204270	500	289 억		1312781	N	N	25	N	00	N
25	20241227	091005	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19180	280	2	1.48	1199568720	62161	12.60	18850	19590	18850	24550	13230	18900	19300.55	2.27	0	9029	20106	19502	19116	18512	18126	19310	18320	289	5650	500	13230	10	1	57848466	11095	62.48	3.04	12	0.11	307.00	6311.00	33050	20240704	-41.97	9920	20240201	93.35	33050	-41.97	20240704	9920	93.35	20240201	33050	-41.97	20240704	9920	93.35	20240201	3.67	N	204270	500	289 억		1312781	N	N	25	N	00	N
26	20241226	160956	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18900	30	2	0.16	9338114260	487303	51.89	18910	19720	18730	24500	13210	18870	19163.90	2.20	0	23083	21843	20356	19563	18076	17283	19960	17680	289	5630	500	13200	10	1	57848466	10933	61.56	2.99	12	0.84	307.00	6311.00	33050	20240704	-42.81	9920	20240201	90.52	33050	-42.81	20240704	9920	90.52	20240201	33050	-42.81	20240704	9920	90.52	20240201	3.63	N	204270	500	289 억		1270728	N	N	25	N	00	N
27	20241226	150954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18910	40	2	0.21	8860522910	462043	49.20	18910	19720	18730	24500	13210	18870	19177.33	2.20	0	19387	21843	20356	19563	18076	17283	19960	17680	289	5630	500	13200	10	1	57848466	10939	61.60	3.00	12	0.80	307.00	6311.00	33050	20240704	-42.78	9920	20240201	90.62	33050	-42.78	20240704	9920	90.62	20240201	33050	-42.78	20240704	9920	90.62	20240201	3.63	N	204270	500	289 억		1270728	N	N	122	N	00	N
28	20241226	140954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18890	20	2	0.11	7800141660	405875	43.22	18910	19720	18730	24500	13210	18870	19218.72	2.20	0	11031	21843	20356	19563	18076	17283	19960	17680	289	5630	500	13200	10	1	57848466	10928	61.53	2.99	12	0.70	307.00	6311.00	33050	20240704	-42.84	9920	20240201	90.42	33050	-42.84	20240704	9920	90.42	20240201	33050	-42.84	20240704	9920	90.42	20240201	3.63	N	204270	500	289 억		1270728	N	N	122	N	00	N
29	20241226	130954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19140	270	2	1.43	6880036320	357417	38.06	18910	19720	18730	24500	13210	18870	19250.11	2.20	0	12115	21843	20356	19563	18076	17283	19960	17680	289	5630	500	13200	10	1	57848466	11072	62.35	3.03	12	0.62	307.00	6311.00	33050	20240704	-42.09	9920	20240201	92.94	33050	-42.09	20240704	9920	92.94	20240201	33050	-42.09	20240704	9920	92.94	20240201	3.63	N	204270	500	289 억		1270728	N	N	122	N	00	N
30	20241226	120953	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19210	340	2	1.80	6168867490	320350	34.12	18910	19720	18730	24500	13210	18870	19257.54	2.20	0	11389	21843	20356	19563	18076	17283	19960	17680	289	5630	500	13200	10	1	57848466	11113	62.57	3.04	12	0.55	307.00	6311.00	33050	20240704	-41.88	9920	20240201	93.65	33050	-41.88	20240704	9920	93.65	20240201	33050	-41.88	20240704	9920	93.65	20240201	3.63	N	204270	500	289 억		1270728	N	N	122	N	00	N
31	20241226	110952	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19200	330	2	1.75	5802565220	301304	32.09	18910	19720	18730	24500	13210	18870	19259.12	2.20	0	13484	21843	20356	19563	18076	17283	19960	17680	289	5630	500	13200	10	1	57848466	11107	62.54	3.04	12	0.52	307.00	6311.00	33050	20240704	-41.91	9920	20240201	93.55	33050	-41.91	20240704	9920	93.55	20240201	33050	-41.91	20240704	9920	93.55	20240201	3.63	N	204270	500	289 억		1270728	N	N	122	N	00	N
32	20241226	100954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19240	370	2	1.96	4486238340	232741	24.79	18910	19720	18730	24500	13210	18870	19276.95	2.20	0	15401	21843	20356	19563	18076	17283	19960	17680	289	5630	500	13200	10	1	57848466	11130	62.67	3.05	12	0.40	307.00	6311.00	33050	20240704	-41.79	9920	20240201	93.95	33050	-41.79	20240704	9920	93.95	20240201	33050	-41.79	20240704	9920	93.95	20240201	3.63	N	204270	500	289 억		1270728	N	N	122	N	00	N
33	20241226	090955	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18940	70	2	0.37	484245960	25522	2.72	18910	19120	18910	24500	13210	18870	18976.74	2.20	0	-1744	21843	20356	19563	18076	17283	19960	17680	289	5630	500	13200	10	1	57848466	10956	61.69	3.00	12	0.04	307.00	6311.00	33050	20240704	-42.69	9920	20240201	90.93	33050	-42.69	20240704	9920	90.93	20240201	33050	-42.69	20240704	9920	90.93	20240201	3.63	N	204270	500	289 억		1270728	N	N	122	N	00	N
34	20241224	160953	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18870	-620	5	-3.18	18491833270	935149	152.28	20000	21050	18770	25300	13650	19490	19777.30	2.31	0	-67244	20510	20000	19490	18980	18470	19745	18725	289	5810	500	13640	10	1	57848466	10916	61.47	2.99	12	1.62	307.00	6311.00	33050	20240704	-42.90	9920	20240201	90.22	33050	-42.90	20240704	9920	90.22	20240201	33050	-42.90	20240704	9920	90.22	20240201	3.59	N	204270	500	289 억		1338988	N	N	122	N	00	N
35	20241224	150952	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19030	-460	5	-2.36	16866821060	849063	138.26	20000	21050	19010	25300	13650	19490	19865.22	2.31	0	-78158	20510	20000	19490	18980	18470	19745	18725	289	5810	500	13640	10	1	57848466	11009	61.99	3.02	12	1.47	307.00	6311.00	33050	20240704	-42.42	9920	20240201	91.83	33050	-42.42	20240704	9920	91.83	20240201	33050	-42.42	20240704	9920	91.83	20240201	3.59	N	204270	500	289 억		1338988	N	N	23	N	00	N
36	20241224	140951	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19170	-320	5	-1.64	15767032940	791652	128.91	20000	21050	19010	25300	13650	19490	19916.62	2.31	0	-73057	20510	20000	19490	18980	18470	19745	18725	289	5810	500	13640	10	1	57848466	11090	62.44	3.04	12	1.37	307.00	6311.00	33050	20240704	-42.00	9920	20240201	93.25	33050	-42.00	20240704	9920	93.25	20240201	33050	-42.00	20240704	9920	93.25	20240201	3.59	N	204270	500	289 억		1338988	N	N	23	N	00	N
37	20241224	130952	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19110	-380	5	-1.95	14951228370	748942	121.96	20000	21050	19080	25300	13650	19490	19963.13	2.31	0	-67936	20510	20000	19490	18980	18470	19745	18725	289	5810	500	13640	10	1	57848466	11055	62.25	3.03	12	1.29	307.00	6311.00	33050	20240704	-42.18	9920	20240201	92.64	33050	-42.18	20240704	9920	92.64	20240201	33050	-42.18	20240704	9920	92.64	20240201	3.59	N	204270	500	289 억		1338988	N	N	23	N	00	N
38	20241224	120952	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19340	-150	5	-0.77	13599939800	678578	110.50	20000	21050	19220	25300	13650	19490	20041.82	2.31	0	-66434	20510	20000	19490	18980	18470	19745	18725	289	5810	500	13640	10	1	57848466	11188	63.00	3.06	12	1.17	307.00	6311.00	33050	20240704	-41.48	9920	20240201	94.96	33050	-41.48	20240704	9920	94.96	20240201	33050	-41.48	20240704	9920	94.96	20240201	3.59	N	204270	500	289 억		1338988	N	N	23	N	00	N
39	20241224	110954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19380	-110	5	-0.56	12610922960	627376	102.16	20000	21050	19220	25300	13650	19490	20101.06	2.31	0	-67759	20510	20000	19490	18980	18470	19745	18725	289	5810	500	13640	10	1	57848466	11211	63.13	3.07	12	1.08	307.00	6311.00	33050	20240704	-41.36	9920	20240201	95.36	33050	-41.36	20240704	9920	95.36	20240201	33050	-41.36	20240704	9920	95.36	20240201	3.59	N	204270	500	289 억		1338988	N	N	23	N	00	N
40	20241224	100952	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19360	-130	5	-0.67	10571086810	522319	85.05	20000	21050	19350	25300	13650	19490	20238.76	2.31	0	-38906	20510	20000	19490	18980	18470	19745	18725	289	5810	500	13640	10	1	57848466	11199	63.06	3.07	12	0.90	307.00	6311.00	33050	20240704	-41.42	9920	20240201	95.16	33050	-41.42	20240704	9920	95.16	20240201	33050	-41.42	20240704	9920	95.16	20240201	3.59	N	204270	500	289 억		1338988	N	N	23	N	00	N
41	20241224	090957	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20500	1010	2	5.18	5047914510	245163	39.92	20000	21050	19860	25300	13650	19490	20590.03	2.31	0	43247	20510	20000	19490	18980	18470	19745	18725	289	5810	500	13640	50	1	57848466	11859	66.78	3.25	12	0.42	307.00	6311.00	33050	20240704	-37.97	9920	20240201	106.65	33050	-37.97	20240704	9920	106.65	20240201	33050	-37.97	20240704	9920	106.65	20240201	3.59	N	204270	500	289 억		1338988	N	N	23	N	00	N
42	20241223	160944	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19490	-250	5	-1.27	11953164150	611423	97.35	19740	20000	18980	25650	13820	19740	19549.53	2.33	0	-9279	21886	20812	20226	19152	18566	20520	18860	289	5910	500	13810	10	1	57848466	11275	63.49	3.09	12	1.06	307.00	6311.00	33050	20240704	-41.03	9920	20240201	96.47	33050	-41.03	20240704	9920	96.47	20240201	33050	-41.03	20240704	9920	96.47	20240201	3.56	N	204270	500	289 억		1345091	N	N	23	N	00	N
43	20241223	150949	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19510	-230	5	-1.17	11594921630	593047	94.42	19740	20000	18980	25650	13820	19740	19551.00	2.33	0	-8366	21886	20812	20226	19152	18566	20520	18860	289	5910	500	13810	10	1	57848466	11286	63.55	3.09	12	1.03	307.00	6311.00	33050	20240704	-40.97	9920	20240201	96.67	33050	-40.97	20240704	9920	96.67	20240201	33050	-40.97	20240704	9920	96.67	20240201	3.56	N	204270	500	289 억		1345091	N	N	35	N	00	N
44	20241223	140944	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19800	60	2	0.30	10215631850	522786	83.23	19740	20000	18980	25650	13820	19740	19540.22	2.33	0	-2209	21886	20812	20226	19152	18566	20520	18860	289	5910	500	13810	10	1	57848466	11454	64.50	3.14	12	0.90	307.00	6311.00	33050	20240704	-40.09	9920	20240201	99.60	33050	-40.09	20240704	9920	99.60	20240201	33050	-40.09	20240704	9920	99.60	20240201	3.56	N	204270	500	289 억		1345091	N	N	35	N	00	N
45	20241223	130944	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19860	120	2	0.61	9402071290	481702	76.69	19740	20000	18980	25650	13820	19740	19517.80	2.33	0	604	21886	20812	20226	19152	18566	20520	18860	289	5910	500	13810	10	1	57848466	11489	64.69	3.15	12	0.83	307.00	6311.00	33050	20240704	-39.91	9920	20240201	100.20	33050	-39.91	20240704	9920	100.20	20240201	33050	-39.91	20240704	9920	100.20	20240201	3.56	N	204270	500	289 억		1345091	N	N	35	N	00	N
46	20241223	120946	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19750	10	2	0.05	8700360900	446204	71.04	19740	20000	18980	25650	13820	19740	19497.86	2.33	0	12137	21886	20812	20226	19152	18566	20520	18860	289	5910	500	13810	10	1	57848466	11425	64.33	3.13	12	0.77	307.00	6311.00	33050	20240704	-40.24	9920	20240201	99.09	33050	-40.24	20240704	9920	99.09	20240201	33050	-40.24	20240704	9920	99.09	20240201	3.56	N	204270	500	289 억		1345091	N	N	35	N	00	N
47	20241223	110944	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19740	0	3	0.00	7871738620	404304	64.37	19740	20000	18980	25650	13820	19740	19468.92	2.33	0	12013	21886	20812	20226	19152	18566	20520	18860	289	5910	500	13810	10	1	57848466	11419	64.30	3.13	12	0.70	307.00	6311.00	33050	20240704	-40.27	9920	20240201	98.99	33050	-40.27	20240704	9920	98.99	20240201	33050	-40.27	20240704	9920	98.99	20240201	3.56	N	204270	500	289 억		1345091	N	N	35	N	00	N
48	20241223	100939	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19670	-70	5	-0.35	5970304820	307911	49.02	19740	20000	18980	25650	13820	19740	19388.12	2.33	0	14624	21886	20812	20226	19152	18566	20520	18860	289	5910	500	13810	10	1	57848466	11379	64.07	3.12	12	0.53	307.00	6311.00	33050	20240704	-40.48	9920	20240201	98.29	33050	-40.48	20240704	9920	98.29	20240201	33050	-40.48	20240704	9920	98.29	20240201	3.56	N	204270	500	289 억		1345091	N	N	35	N	00	N
49	20241223	090943	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19240	-500	5	-2.53	2843043010	145602	23.18	19740	20000	18980	25650	13820	19740	19524.07	2.33	0	-1387	21886	20812	20226	19152	18566	20520	18860	289	5910	500	13810	10	1	57848466	11130	62.67	3.05	12	0.25	307.00	6311.00	33050	20240704	-41.79	9920	20240201	93.95	33050	-41.79	20240704	9920	93.95	20240201	33050	-41.79	20240704	9920	93.95	20240201	3.56	N	204270	500	289 억		1345091	N	N	35	N	00	N
50	20241220	160939	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19740	-1410	5	-6.67	12567211020	618600	88.70	21000	21300	19640	27450	14850	21150	20316.07	2.36	0	-38297	21983	21566	21033	20616	20083	21775	20825	289	6300	500	14800	10	1	57848466	11419	64.30	3.13	12	1.07	307.00	6311.00	33050	20240704	-40.27	9920	20240201	98.99	33050	-40.27	20240704	9920	98.99	20240201	33050	-40.27	20240704	9920	98.99	20240201	3.55	N	204270	500	289 억		1365034	N	N	35	N	00	N
51	20241220	150942	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19750	-1400	5	-6.62	11709465320	575171	82.48	21000	21300	19640	27450	14850	21150	20358.04	2.36	0	-44578	21983	21566	21033	20616	20083	21775	20825	289	6300	500	14800	10	1	57848466	11425	64.33	3.13	12	0.99	307.00	6311.00	33050	20240704	-40.24	9920	20240201	99.09	33050	-40.24	20240704	9920	99.09	20240201	33050	-40.24	20240704	9920	99.09	20240201	3.55	N	204270	500	289 억		1365034	N	N	430	N	00	N
52	20241220	140940	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19960	-1190	5	-5.63	9364915760	456816	65.50	21000	21300	19930	27450	14850	21150	20500.21	2.36	0	-33678	21983	21566	21033	20616	20083	21775	20825	289	6300	500	14800	10	1	57848466	11547	65.02	3.16	12	0.79	307.00	6311.00	33050	20240704	-39.61	9920	20240201	101.21	33050	-39.61	20240704	9920	101.21	20240201	33050	-39.61	20240704	9920	101.21	20240201	3.55	N	204270	500	289 억		1365034	N	N	430	N	00	N
53	20241220	130939	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20100	-1050	5	-4.96	7846402400	380896	54.62	21000	21300	20000	27450	14850	21150	20599.65	2.36	0	-43616	21983	21566	21033	20616	20083	21775	20825	289	6300	500	14800	50	1	57848466	11628	65.47	3.18	12	0.66	307.00	6311.00	33050	20240704	-39.18	9920	20240201	102.62	33050	-39.18	20240704	9920	102.62	20240201	33050	-39.18	20240704	9920	102.62	20240201	3.55	N	204270	500	289 억		1365034	N	N	430	N	00	N
54	20241220	120938	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20150	-1000	5	-4.73	6680597850	322952	46.31	21000	21300	20100	27450	14850	21150	20685.84	2.36	0	-58695	21983	21566	21033	20616	20083	21775	20825	289	6300	500	14800	50	1	57848466	11656	65.64	3.19	12	0.56	307.00	6311.00	33050	20240704	-39.03	9920	20240201	103.12	33050	-39.03	20240704	9920	103.12	20240201	33050	-39.03	20240704	9920	103.12	20240201	3.55	N	204270	500	289 억		1365034	N	N	430	N	00	N
55	20241220	110938	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20600	-550	5	-2.60	5840353100	281711	40.40	21000	21300	20300	27450	14850	21150	20731.51	2.36	0	-49550	21983	21566	21033	20616	20083	21775	20825	289	6300	500	14800	50	1	57848466	11917	67.10	3.26	12	0.49	307.00	6311.00	33050	20240704	-37.67	9920	20240201	107.66	33050	-37.67	20240704	9920	107.66	20240201	33050	-37.67	20240704	9920	107.66	20240201	3.55	N	204270	500	289 억		1365034	N	N	430	N	00	N
56	20241220	100939	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20900	-250	5	-1.18	4236269500	203570	29.19	21000	21300	20500	27450	14850	21150	20809.65	2.36	0	-14795	21983	21566	21033	20616	20083	21775	20825	289	6300	500	14800	50	1	57848466	12090	68.08	3.31	12	0.35	307.00	6311.00	33050	20240704	-36.76	9920	20240201	110.69	33050	-36.76	20240704	9920	110.69	20240201	33050	-36.76	20240704	9920	110.69	20240201	3.55	N	204270	500	289 억		1365034	N	N	430	N	00	N
57	20241220	090940	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20800	-350	5	-1.65	1150672500	54694	7.84	21000	21300	20750	27450	14850	21150	21038.08	2.36	0	-6779	21983	21566	21033	20616	20083	21775	20825	289	6300	500	14800	50	1	57848466	12032	67.75	3.30	12	0.09	307.00	6311.00	33050	20240704	-37.07	9920	20240201	109.68	33050	-37.07	20240704	9920	109.68	20240201	33050	-37.07	20240704	9920	109.68	20240201	3.55	N	204270	500	289 억		1365034	N	N	430	N	00	N
58	20241219	160937	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21150	-800	5	-3.64	14505582950	689820	27.54	21000	21450	20500	28500	15400	21950	21027.88	2.54	0	-102615	24050	23000	21950	20900	19850	23525	21425	289	6550	500	15360	50	1	57848466	12235	68.89	3.35	12	1.19	307.00	6311.00	33050	20240704	-36.01	9920	20240201	113.21	33050	-36.01	20240704	9920	113.21	20240201	33050	-36.01	20240704	9920	113.21	20240201	3.43	N	204270	500	289 억		1468488	N	N	430	N	00	N
59	20241219	150935	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	-850	5	-3.87	13773054400	654996	26.15	21000	21450	20500	28500	15400	21950	21027.65	2.54	0	-96185	24050	23000	21950	20900	19850	23525	21425	289	6550	500	15360	50	1	57848466	12206	68.73	3.34	12	1.13	307.00	6311.00	33050	20240704	-36.16	9920	20240201	112.70	33050	-36.16	20240704	9920	112.70	20240201	33050	-36.16	20240704	9920	112.70	20240201	3.43	N	204270	500	289 억		1468488	N	N	31	N	00	N
60	20241219	140937	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21000	-950	5	-4.33	11212444550	534123	21.33	21000	21400	20500	28500	15400	21950	20992.19	2.54	0	-94245	24050	23000	21950	20900	19850	23525	21425	289	6550	500	15360	50	1	57848466	12148	68.40	3.33	12	0.92	307.00	6311.00	33050	20240704	-36.46	9920	20240201	111.69	33050	-36.46	20240704	9920	111.69	20240201	33050	-36.46	20240704	9920	111.69	20240201	3.43	N	204270	500	289 억		1468488	N	N	31	N	00	N
61	20241219	130935	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20900	-1050	5	-4.78	10173442600	484363	19.34	21000	21400	20500	28500	15400	21950	21003.69	2.54	0	-79197	24050	23000	21950	20900	19850	23525	21425	289	6550	500	15360	50	1	57848466	12090	68.08	3.31	12	0.84	307.00	6311.00	33050	20240704	-36.76	9920	20240201	110.69	33050	-36.76	20240704	9920	110.69	20240201	33050	-36.76	20240704	9920	110.69	20240201	3.43	N	204270	500	289 억		1468488	N	N	31	N	00	N
62	20241219	120938	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21000	-950	5	-4.33	9621583300	457926	18.28	21000	21400	20500	28500	15400	21950	21011.15	2.54	0	-76383	24050	23000	21950	20900	19850	23525	21425	289	6550	500	15360	50	1	57848466	12148	68.40	3.33	12	0.79	307.00	6311.00	33050	20240704	-36.46	9920	20240201	111.69	33050	-36.46	20240704	9920	111.69	20240201	33050	-36.46	20240704	9920	111.69	20240201	3.43	N	204270	500	289 억		1468488	N	N	31	N	00	N
63	20241219	110935	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20900	-1050	5	-4.78	8981017100	427194	17.06	21000	21400	20500	28500	15400	21950	21023.21	2.54	0	-76701	24050	23000	21950	20900	19850	23525	21425	289	6550	500	15360	50	1	57848466	12090	68.08	3.31	12	0.74	307.00	6311.00	33050	20240704	-36.76	9920	20240201	110.69	33050	-36.76	20240704	9920	110.69	20240201	33050	-36.76	20240704	9920	110.69	20240201	3.43	N	204270	500	289 억		1468488	N	N	31	N	00	N
64	20241219	100927	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21050	-900	5	-4.10	7302704000	346816	13.85	21000	21400	20500	28500	15400	21950	21056.34	2.54	0	-73036	24050	23000	21950	20900	19850	23525	21425	289	6550	500	15360	50	1	57848466	12177	68.57	3.34	12	0.60	307.00	6311.00	33050	20240704	-36.31	9920	20240201	112.20	33050	-36.31	20240704	9920	112.20	20240201	33050	-36.31	20240704	9920	112.20	20240201	3.43	N	204270	500	289 억		1468488	N	N	31	N	00	N
65	20241219	090937	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21050	-900	5	-4.10	2797933250	133703	5.34	21000	21200	20500	28500	15400	21950	20926.24	2.54	0	-9720	24050	23000	21950	20900	19850	23525	21425	289	6550	500	15360	50	1	57848466	12177	68.57	3.34	12	0.23	307.00	6311.00	33050	20240704	-36.31	9920	20240201	112.20	33050	-36.31	20240704	9920	112.20	20240201	33050	-36.31	20240704	9920	112.20	20240201	3.43	N	204270	500	289 억		1468488	N	N	31	N	00	N
66	20241218	160932	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21950	1350	2	6.55	54547067950	2486333	332.55	20900	23000	20900	26750	14450	20600	21938.76	2.45	0	59814	22366	21482	20916	20032	19466	21200	19750	289	6150	500	14420	50	1	57848466	12698	71.50	3.48	12	4.30	307.00	6311.00	33050	20240704	-33.59	9920	20240201	121.27	33050	-33.59	20240704	9920	121.27	20240201	33050	-33.59	20240704	9920	121.27	20240201	3.37	N	204270	500	289 억		1418319	N	N	31	N	00	N
67	20241218	150936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21950	1350	2	6.55	53008551400	2416212	323.17	20900	23000	20900	26750	14450	20600	21938.70	2.45	0	64777	22366	21482	20916	20032	19466	21200	19750	289	6150	500	14420	50	1	57848466	12698	71.50	3.48	12	4.18	307.00	6311.00	33050	20240704	-33.59	9920	20240201	121.27	33050	-33.59	20240704	9920	121.27	20240201	33050	-33.59	20240704	9920	121.27	20240201	3.37	N	204270	500	289 억		1418319	N	N	1210	N	00	N
68	20241218	140933	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21700	1100	2	5.34	49052607550	2235444	298.99	20900	23000	20900	26750	14450	20600	21943.12	2.45	0	50121	22366	21482	20916	20032	19466	21200	19750	289	6150	500	14420	50	1	57848466	12553	70.68	3.44	12	3.86	307.00	6311.00	33050	20240704	-34.34	9920	20240201	118.75	33050	-34.34	20240704	9920	118.75	20240201	33050	-34.34	20240704	9920	118.75	20240201	3.37	N	204270	500	289 억		1418319	N	N	1210	N	00	N
69	20241218	130936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22650	2050	2	9.95	31895893750	1466377	196.13	20900	22750	20900	26750	14450	20600	21751.50	2.45	0	27713	22366	21482	20916	20032	19466	21200	19750	289	6150	500	14420	50	1	57848466	13103	73.78	3.59	12	2.53	307.00	6311.00	33050	20240704	-31.47	9920	20240201	128.33	33050	-31.47	20240704	9920	128.33	20240201	33050	-31.47	20240704	9920	128.33	20240201	3.37	N	204270	500	289 억		1418319	N	N	1210	N	00	N
70	20241218	120927	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21500	900	2	4.37	19287708800	899597	120.32	20900	22100	20900	26750	14450	20600	21440.39	2.45	0	-68158	22366	21482	20916	20032	19466	21200	19750	289	6150	500	14420	50	1	57848466	12437	70.03	3.41	12	1.56	307.00	6311.00	33050	20240704	-34.95	9920	20240201	116.73	33050	-34.95	20240704	9920	116.73	20240201	33050	-34.95	20240704	9920	116.73	20240201	3.37	N	204270	500	289 억		1418319	N	N	1210	N	00	N
71	20241218	110934	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20950	350	2	1.70	16751517000	780725	104.42	20900	22100	20900	26750	14450	20600	21456.37	2.45	0	-86259	22366	21482	20916	20032	19466	21200	19750	289	6150	500	14420	50	1	57848466	12119	68.24	3.32	12	1.35	307.00	6311.00	33050	20240704	-36.61	9920	20240201	111.19	33050	-36.61	20240704	9920	111.19	20240201	33050	-36.61	20240704	9920	111.19	20240201	3.37	N	204270	500	289 억		1418319	N	N	1210	N	00	N
72	20241218	100935	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21250	650	2	3.16	14314982050	665805	89.05	20900	22100	20900	26750	14450	20600	21500.27	2.45	0	-83859	22366	21482	20916	20032	19466	21200	19750	289	6150	500	14420	50	1	57848466	12293	69.22	3.37	12	1.15	307.00	6311.00	33050	20240704	-35.70	9920	20240201	114.21	33050	-35.70	20240704	9920	114.21	20240201	33050	-35.70	20240704	9920	114.21	20240201	3.37	N	204270	500	289 억		1418319	N	N	1210	N	00	N
73	20241218	090937	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21300	700	2	3.40	2612552850	123486	16.52	20900	21400	20900	26750	14450	20600	21156.69	2.45	0	-9604	22366	21482	20916	20032	19466	21200	19750	289	6150	500	14420	50	1	57848466	12322	69.38	3.38	12	0.21	307.00	6311.00	33050	20240704	-35.55	9920	20240201	114.72	33050	-35.55	20240704	9920	114.72	20240201	33050	-35.55	20240704	9920	114.72	20240201	3.37	N	204270	500	289 억		1418319	N	N	1210	N	00	N
74	20241217	160930	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20600	-550	5	-2.60	15429133000	737787	54.12	21700	21800	20350	27450	14850	21150	20913.00	2.72	0	-155585	22850	22000	21250	20400	19650	22425	20825	289	6300	500	14800	50	1	57848466	11917	67.10	3.26	12	1.28	307.00	6311.00	33050	20240704	-37.67	9920	20240201	107.66	33050	-37.67	20240704	9920	107.66	20240201	33050	-37.67	20240704	9920	107.66	20240201	3.33	N	204270	500	289 억		1572154	N	N	1210	N	00	N
75	20241217	150934	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20700	-450	5	-2.13	14763266750	705503	51.76	21700	21800	20350	27450	14850	21150	20925.64	2.72	0	-156117	22850	22000	21250	20400	19650	22425	20825	289	6300	500	14800	50	1	57848466	11975	67.43	3.28	12	1.22	307.00	6311.00	33050	20240704	-37.37	9920	20240201	108.67	33050	-37.37	20240704	9920	108.67	20240201	33050	-37.37	20240704	9920	108.67	20240201	3.33	N	204270	500	289 억		1572154	N	N	1602	N	00	N
76	20241217	140925	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21000	-150	5	-0.71	13181759800	629794	46.20	21700	21800	20350	27450	14850	21150	20930.02	2.72	0	-146240	22850	22000	21250	20400	19650	22425	20825	289	6300	500	14800	50	1	57848466	12148	68.40	3.33	12	1.09	307.00	6311.00	33050	20240704	-36.46	9920	20240201	111.69	33050	-36.46	20240704	9920	111.69	20240201	33050	-36.46	20240704	9920	111.69	20240201	3.33	N	204270	500	289 억		1572154	N	N	1602	N	00	N
77	20241217	130922	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20650	-500	5	-2.36	11594184150	554046	40.65	21700	21800	20350	27450	14850	21150	20926.10	2.72	0	-137315	22850	22000	21250	20400	19650	22425	20825	289	6300	500	14800	50	1	57848466	11946	67.26	3.27	12	0.96	307.00	6311.00	33050	20240704	-37.52	9920	20240201	108.17	33050	-37.52	20240704	9920	108.17	20240201	33050	-37.52	20240704	9920	108.17	20240201	3.33	N	204270	500	289 억		1572154	N	N	1602	N	00	N
78	20241217	120904	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20500	-650	5	-3.07	10909423700	520792	38.21	21700	21800	20350	27450	14850	21150	20947.47	2.72	0	-132119	22850	22000	21250	20400	19650	22425	20825	289	6300	500	14800	50	1	57848466	11859	66.78	3.25	12	0.90	307.00	6311.00	33050	20240704	-37.97	9920	20240201	106.65	33050	-37.97	20240704	9920	106.65	20240201	33050	-37.97	20240704	9920	106.65	20240201	3.33	N	204270	500	289 억		1572154	N	N	1602	N	00	N
79	20241217	110909	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20450	-700	5	-3.31	9979785000	475374	34.87	21700	21800	20350	27450	14850	21150	20993.30	2.72	0	-121682	22850	22000	21250	20400	19650	22425	20825	289	6300	500	14800	50	1	57848466	11830	66.61	3.24	12	0.82	307.00	6311.00	33050	20240704	-38.12	9920	20240201	106.15	33050	-38.12	20240704	9920	106.15	20240201	33050	-38.12	20240704	9920	106.15	20240201	3.33	N	204270	500	289 억		1572154	N	N	1602	N	00	N
80	20241217	100922	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20500	-650	5	-3.07	7881483050	374035	27.44	21700	21800	20350	27450	14850	21150	21071.36	2.72	0	-97748	22850	22000	21250	20400	19650	22425	20825	289	6300	500	14800	50	1	57848466	11859	66.78	3.25	12	0.65	307.00	6311.00	33050	20240704	-37.97	9920	20240201	106.65	33050	-37.97	20240704	9920	106.65	20240201	33050	-37.97	20240704	9920	106.65	20240201	3.33	N	204270	500	289 억		1572154	N	N	1602	N	00	N
81	20241217	090931	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21250	100	2	0.47	3004185250	139901	10.26	21700	21800	21050	27450	14850	21150	21475.35	2.72	0	-56246	22850	22000	21250	20400	19650	22425	20825	289	6300	500	14800	50	1	57848466	12293	69.22	3.37	12	0.24	307.00	6311.00	33050	20240704	-35.70	9920	20240201	114.21	33050	-35.70	20240704	9920	114.21	20240201	33050	-35.70	20240704	9920	114.21	20240201	3.33	N	204270	500	289 억		1572154	N	N	1602	N	00	N
82	20241216	160922	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21150	1970	2	10.27	28926573250	1349271	454.75	20800	22100	20500	24900	13430	19180	21438.92	2.56	0	84156	19953	19566	19303	18916	18653	19435	18785	289	5720	500	13420	50	1	57848466	12235	68.89	3.35	12	2.33	307.00	6311.00	33050	20240704	-36.01	9920	20240201	113.21	33050	-36.01	20240704	9920	113.21	20240201	33050	-36.01	20240704	9920	113.21	20240201	3.23	N	204270	500	289 억		1479627	N	N	1602	N	00	N
83	20241216	150932	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	1920	2	10.01	28132614700	1311670	442.08	20800	22100	20500	24900	13430	19180	21447.94	2.56	0	73328	19953	19566	19303	18916	18653	19435	18785	289	5720	500	13420	50	1	57848466	12206	68.73	3.34	12	2.27	307.00	6311.00	33050	20240704	-36.16	9920	20240201	112.70	33050	-36.16	20240704	9920	112.70	20240201	33050	-36.16	20240704	9920	112.70	20240201	3.23	N	204270	500	289 억		1479627	N	N	5082	N	00	N
84	20241216	140930	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	2020	2	10.53	26139785500	1217375	410.30	20800	22100	20500	24900	13430	19180	21472.25	2.56	0	57811	19953	19566	19303	18916	18653	19435	18785	289	5720	500	13420	50	1	57848466	12264	69.06	3.36	12	2.10	307.00	6311.00	33050	20240704	-35.85	9920	20240201	113.71	33050	-35.85	20240704	9920	113.71	20240201	33050	-35.85	20240704	9920	113.71	20240201	3.23	N	204270	500	289 억		1479627	N	N	5082	N	00	N
85	20241216	130932	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21400	2220	2	11.57	24753441000	1152258	388.35	20800	22100	20500	24900	13430	19180	21482.55	2.56	0	59612	19953	19566	19303	18916	18653	19435	18785	289	5720	500	13420	50	1	57848466	12380	69.71	3.39	12	1.99	307.00	6311.00	33050	20240704	-35.25	9920	20240201	115.73	33050	-35.25	20240704	9920	115.73	20240201	33050	-35.25	20240704	9920	115.73	20240201	3.23	N	204270	500	289 억		1479627	N	N	5082	N	00	N
86	20241216	120931	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21300	2120	2	11.05	23588582300	1097731	369.97	20800	22100	20500	24900	13430	19180	21488.49	2.56	0	57476	19953	19566	19303	18916	18653	19435	18785	289	5720	500	13420	50	1	57848466	12322	69.38	3.38	12	1.90	307.00	6311.00	33050	20240704	-35.55	9920	20240201	114.72	33050	-35.55	20240704	9920	114.72	20240201	33050	-35.55	20240704	9920	114.72	20240201	3.23	N	204270	500	289 억		1479627	N	N	5082	N	00	N
87	20241216	110930	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21350	2170	2	11.31	22125523550	1029155	346.86	20800	22100	20500	24900	13430	19180	21498.73	2.56	0	66568	19953	19566	19303	18916	18653	19435	18785	289	5720	500	13420	50	1	57848466	12351	69.54	3.38	12	1.78	307.00	6311.00	33050	20240704	-35.40	9920	20240201	115.22	33050	-35.40	20240704	9920	115.22	20240201	33050	-35.40	20240704	9920	115.22	20240201	3.23	N	204270	500	289 억		1479627	N	N	5082	N	00	N
88	20241216	100930	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21650	2470	2	12.88	19061110700	886195	298.68	20800	22100	20500	24900	13430	19180	21508.94	2.56	0	71946	19953	19566	19303	18916	18653	19435	18785	289	5720	500	13420	50	1	57848466	12524	70.52	3.43	12	1.53	307.00	6311.00	33050	20240704	-34.49	9920	20240201	118.25	33050	-34.49	20240704	9920	118.25	20240201	33050	-34.49	20240704	9920	118.25	20240201	3.23	N	204270	500	289 억		1479627	N	N	5082	N	00	N
89	20241216	090931	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21900	2720	2	14.18	8993658750	423714	142.81	20800	22000	20500	24900	13430	19180	21225.78	2.56	0	27706	19953	19566	19303	18916	18653	19435	18785	289	5720	500	13420	50	1	57848466	12669	71.34	3.47	12	0.73	307.00	6311.00	33050	20240704	-33.74	9920	20240201	120.77	33050	-33.74	20240704	9920	120.77	20240201	33050	-33.74	20240704	9920	120.77	20240201	3.23	N	204270	500	289 억		1479627	N	N	5082	N	00	N
90	20241213	160923	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19180	-530	5	-2.69	5676640620	294191	40.19	19690	19690	19040	25600	13800	19710	19295.97	2.68	0	-66825	21336	20522	19586	18772	17836	20930	19180	289	5890	500	13790	10	1	57848466	11095	62.48	3.04	12	0.51	307.00	6311.00	33050	20240704	-41.97	9920	20240201	93.35	33050	-41.97	20240704	9920	93.35	20240201	33050	-41.97	20240704	9920	93.35	20240201	3.27	N	204270	500	289 억		1550905	N	N	5082	N	00	N
91	20241213	150929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19160	-550	5	-2.79	5370572320	278233	38.01	19690	19690	19040	25600	13800	19710	19302.34	2.68	0	-64310	21336	20522	19586	18772	17836	20930	19180	289	5890	500	13790	10	1	57848466	11084	62.41	3.04	12	0.48	307.00	6311.00	33050	20240704	-42.03	9920	20240201	93.15	33050	-42.03	20240704	9920	93.15	20240201	33050	-42.03	20240704	9920	93.15	20240201	3.27	N	204270	500	289 억		1550905	N	N	27135	N	00	N
92	20241213	140928	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19550	-160	5	-0.81	4560303530	236387	32.29	19690	19690	19040	25600	13800	19710	19291.58	2.68	0	-52509	21336	20522	19586	18772	17836	20930	19180	289	5890	500	13790	10	1	57848466	11309	63.68	3.10	12	0.41	307.00	6311.00	33050	20240704	-40.85	9920	20240201	97.08	33050	-40.85	20240704	9920	97.08	20240201	33050	-40.85	20240704	9920	97.08	20240201	3.27	N	204270	500	289 억		1550905	N	N	27135	N	00	N
93	20241213	130929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19550	-160	5	-0.81	4275696560	221832	30.30	19690	19690	19040	25600	13800	19710	19274.36	2.68	0	-51011	21336	20522	19586	18772	17836	20930	19180	289	5890	500	13790	10	1	57848466	11309	63.68	3.10	12	0.38	307.00	6311.00	33050	20240704	-40.85	9920	20240201	97.08	33050	-40.85	20240704	9920	97.08	20240201	33050	-40.85	20240704	9920	97.08	20240201	3.27	N	204270	500	289 억		1550905	N	N	27135	N	00	N
94	20241213	120930	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19440	-270	5	-1.37	3619019190	188280	25.72	19690	19690	19040	25600	13800	19710	19221.32	2.68	0	-45360	21336	20522	19586	18772	17836	20930	19180	289	5890	500	13790	10	1	57848466	11246	63.32	3.08	12	0.33	307.00	6311.00	33050	20240704	-41.18	9920	20240201	95.97	33050	-41.18	20240704	9920	95.97	20240201	33050	-41.18	20240704	9920	95.97	20240201	3.27	N	204270	500	289 억		1550905	N	N	27135	N	00	N
95	20241213	110927	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19260	-450	5	-2.28	3098425000	161268	22.03	19690	19690	19040	25600	13800	19710	19212.71	2.68	0	-45635	21336	20522	19586	18772	17836	20930	19180	289	5890	500	13790	10	1	57848466	11142	62.74	3.05	12	0.28	307.00	6311.00	33050	20240704	-41.72	9920	20240201	94.15	33050	-41.72	20240704	9920	94.15	20240201	33050	-41.72	20240704	9920	94.15	20240201	3.27	N	204270	500	289 억		1550905	N	N	27135	N	00	N
96	20241213	100918	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19120	-590	5	-2.99	2436330030	126723	17.31	19690	19690	19050	25600	13800	19710	19225.40	2.68	0	-31370	21336	20522	19586	18772	17836	20930	19180	289	5890	500	13790	10	1	57848466	11061	62.28	3.03	12	0.22	307.00	6311.00	33050	20240704	-42.15	9920	20240201	92.74	33050	-42.15	20240704	9920	92.74	20240201	33050	-42.15	20240704	9920	92.74	20240201	3.27	N	204270	500	289 억		1550905	N	N	27135	N	00	N
97	20241213	090929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19250	-460	5	-2.33	672703330	34681	4.74	19690	19690	19230	25600	13800	19710	19396.34	2.68	0	-9529	21336	20522	19586	18772	17836	20930	19180	289	5890	500	13790	10	1	57848466	11136	62.70	3.05	12	0.06	307.00	6311.00	33050	20240704	-41.75	9920	20240201	94.05	33050	-41.75	20240704	9920	94.05	20240201	33050	-41.75	20240704	9920	94.05	20240201	3.27	N	204270	500	289 억		1550905	N	N	27135	N	00	N
98	20241212	160929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19710	1150	2	6.20	14174595700	723390	266.82	19050	20400	18650	24100	13000	18560	19593.11	2.70	0	59158	19126	18842	18486	18202	17846	18985	18345	289	5540	500	12990	10	1	57848466	11402	64.20	3.12	12	1.25	307.00	6311.00	33050	20240704	-40.36	9920	20240201	98.69	33050	-40.36	20240704	9920	98.69	20240201	33050	-40.36	20240704	9920	98.69	20240201	3.34	N	204270	500	289 억		1559667	N	N	24232	N	00	N
99	20241212	150922	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19900	1340	2	7.22	11691841610	597509	220.39	19050	20400	18650	24100	13000	18560	19567.64	2.70	0	48980	19126	18842	18486	18202	17846	18985	18345	289	5540	500	12990	10	1	57848466	11512	64.82	3.15	12	1.03	307.00	6311.00	33050	20240704	-39.79	9920	20240201	100.60	33050	-39.79	20240704	9920	100.60	20240201	33050	-39.79	20240704	9920	100.60	20240201	3.34	N	204270	500	289 억		1559667	N	N	98	N	00	N
100	20241212	140920	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19670	1110	2	5.98	10178738480	521065	192.19	19050	20400	18650	24100	13000	18560	19534.49	2.70	0	43081	19126	18842	18486	18202	17846	18985	18345	289	5540	500	12990	10	1	57848466	11379	64.07	3.12	12	0.90	307.00	6311.00	33050	20240704	-40.48	9920	20240201	98.29	33050	-40.48	20240704	9920	98.29	20240201	33050	-40.48	20240704	9920	98.29	20240201	3.34	N	204270	500	289 억		1559667	N	N	98	N	00	N
101	20241212	130909	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19380	820	2	4.42	9611229950	492052	181.49	19050	20400	18650	24100	13000	18560	19532.96	2.70	0	47729	19126	18842	18486	18202	17846	18985	18345	289	5540	500	12990	10	1	57848466	11211	63.13	3.07	12	0.85	307.00	6311.00	33050	20240704	-41.36	9920	20240201	95.36	33050	-41.36	20240704	9920	95.36	20240201	33050	-41.36	20240704	9920	95.36	20240201	3.34	N	204270	500	289 억		1559667	N	N	98	N	00	N
102	20241212	120904	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19550	990	2	5.33	8829376780	452052	166.74	19050	20400	18650	24100	13000	18560	19531.77	2.70	0	47623	19126	18842	18486	18202	17846	18985	18345	289	5540	500	12990	10	1	57848466	11309	63.68	3.10	12	0.78	307.00	6311.00	33050	20240704	-40.85	9920	20240201	97.08	33050	-40.85	20240704	9920	97.08	20240201	33050	-40.85	20240704	9920	97.08	20240201	3.34	N	204270	500	289 억		1559667	N	N	98	N	00	N
103	20241212	110916	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19990	1430	2	7.70	5258334300	273208	100.77	19050	20000	18650	24100	13000	18560	19246.63	2.70	0	24048	19126	18842	18486	18202	17846	18985	18345	289	5540	500	12990	10	1	57848466	11564	65.11	3.17	12	0.47	307.00	6311.00	33050	20240704	-39.52	9920	20240201	101.51	33050	-39.52	20240704	9920	101.51	20240201	33050	-39.52	20240704	9920	101.51	20240201	3.34	N	204270	500	289 억		1559667	N	N	98	N	00	N
104	20241212	100914	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18710	150	2	0.81	2604559550	137087	50.56	19050	19370	18650	24100	13000	18560	18999.32	2.70	0	-12200	19126	18842	18486	18202	17846	18985	18345	289	5540	500	12990	10	1	57848466	10823	60.94	2.96	12	0.24	307.00	6311.00	33050	20240704	-43.39	9920	20240201	88.61	33050	-43.39	20240704	9920	88.61	20240201	33050	-43.39	20240704	9920	88.61	20240201	3.34	N	204270	500	289 억		1559667	N	N	98	N	00	N
105	20241212	090922	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19090	530	2	2.86	983880570	51214	18.89	19050	19370	19050	24100	13000	18560	19211.16	2.70	0	-4475	19126	18842	18486	18202	17846	18985	18345	289	5540	500	12990	10	1	57848466	11043	62.18	3.02	12	0.09	307.00	6311.00	33050	20240704	-42.24	9920	20240201	92.44	33050	-42.24	20240704	9920	92.44	20240201	33050	-42.24	20240704	9920	92.44	20240201	3.34	N	204270	500	289 억		1559667	N	N	98	N	00	N
106	20241211	160915	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18560	180	2	0.98	4996095420	269127	49.77	18340	18770	18130	23850	12870	18380	18564.12	2.72	0	-23898	19180	18780	18100	17700	17020	18980	17900	289	5470	500	12860	10	1	57848466	10737	60.46	2.94	12	0.47	307.00	6311.00	33050	20240704	-43.84	9920	20240201	87.10	33050	-43.84	20240704	9920	87.10	20240201	33050	-43.84	20240704	9920	87.10	20240201	3.57	N	204270	500	289 억		1575429	N	N	98	N	00	N
107	20241211	150904	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18550	170	2	0.92	4798904710	258503	47.80	18340	18770	18130	23850	12870	18380	18564.25	2.72	0	-20172	19180	18780	18100	17700	17020	18980	17900	289	5470	500	12860	10	1	57848466	10731	60.42	2.94	12	0.45	307.00	6311.00	33050	20240704	-43.87	9920	20240201	87.00	33050	-43.87	20240704	9920	87.00	20240201	33050	-43.87	20240704	9920	87.00	20240201	3.57	N	204270	500	289 억		1575429	N	N	214	N	00	N
108	20241211	140922	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18470	90	2	0.49	4405127310	237243	43.87	18340	18770	18130	23850	12870	18380	18568.04	2.72	0	-16700	19180	18780	18100	17700	17020	18980	17900	289	5470	500	12860	10	1	57848466	10685	60.16	2.93	12	0.41	307.00	6311.00	33050	20240704	-44.11	9920	20240201	86.19	33050	-44.11	20240704	9920	86.19	20240201	33050	-44.11	20240704	9920	86.19	20240201	3.57	N	204270	500	289 억		1575429	N	N	214	N	00	N
109	20241211	130924	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18540	160	2	0.87	4080777010	219763	40.64	18340	18770	18130	23850	12870	18380	18569.03	2.72	0	-10739	19180	18780	18100	17700	17020	18980	17900	289	5470	500	12860	10	1	57848466	10725	60.39	2.94	12	0.38	307.00	6311.00	33050	20240704	-43.90	9920	20240201	86.90	33050	-43.90	20240704	9920	86.90	20240201	33050	-43.90	20240704	9920	86.90	20240201	3.57	N	204270	500	289 억		1575429	N	N	214	N	00	N
110	20241211	120925	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18580	200	2	1.09	3683685400	198347	36.68	18340	18770	18130	23850	12870	18380	18571.97	2.72	0	-10458	19180	18780	18100	17700	17020	18980	17900	289	5470	500	12860	10	1	57848466	10748	60.52	2.94	12	0.34	307.00	6311.00	33050	20240704	-43.78	9920	20240201	87.30	33050	-43.78	20240704	9920	87.30	20240201	33050	-43.78	20240704	9920	87.30	20240201	3.57	N	204270	500	289 억		1575429	N	N	214	N	00	N
111	20241211	110921	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18570	190	2	1.03	2796462680	150827	27.89	18340	18700	18130	23850	12870	18380	18540.92	2.72	0	-15002	19180	18780	18100	17700	17020	18980	17900	289	5470	500	12860	10	1	57848466	10742	60.49	2.94	12	0.26	307.00	6311.00	33050	20240704	-43.81	9920	20240201	87.20	33050	-43.81	20240704	9920	87.20	20240201	33050	-43.81	20240704	9920	87.20	20240201	3.57	N	204270	500	289 억		1575429	N	N	214	N	00	N
112	20241211	100923	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18570	190	2	1.03	2064416370	111357	20.59	18340	18700	18130	23850	12870	18380	18538.79	2.72	0	-15333	19180	18780	18100	17700	17020	18980	17900	289	5470	500	12860	10	1	57848466	10742	60.49	2.94	12	0.19	307.00	6311.00	33050	20240704	-43.81	9920	20240201	87.20	33050	-43.81	20240704	9920	87.20	20240201	33050	-43.81	20240704	9920	87.20	20240201	3.57	N	204270	500	289 억		1575429	N	N	214	N	00	N
113	20241211	090927	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18560	180	2	0.98	384041320	20912	3.87	18340	18700	18130	23850	12870	18380	18364.60	2.72	0	-5467	19180	18780	18100	17700	17020	18980	17900	289	5470	500	12860	10	1	57848466	10737	60.46	2.94	12	0.04	307.00	6311.00	33050	20240704	-43.84	9920	20240201	87.10	33050	-43.84	20240704	9920	87.10	20240201	33050	-43.84	20240704	9920	87.10	20240201	3.57	N	204270	500	289 억		1575429	N	N	214	N	00	N
114	20241210	160915	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18380	1140	2	6.61	9495490640	522928	62.11	17430	18500	17420	22400	12070	17240	18157.29	2.59	0	81149	19646	18442	17796	16592	15946	18120	16270	289	5160	500	12060	10	1	57848466	10633	59.87	2.91	12	0.90	307.00	6311.00	33050	20240704	-44.39	9920	20240201	85.28	33050	-44.39	20240704	9920	85.28	20240201	33050	-44.39	20240704	9920	85.28	20240201	3.60	N	204270	500	289 억		1496302	N	N	214	N	00	N
115	20241210	150916	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18380	1140	2	6.61	9064021080	499454	59.32	17430	18500	17420	22400	12070	17240	18147.86	2.59	0	82230	19646	18442	17796	16592	15946	18120	16270	289	5160	500	12060	10	1	57848466	10633	59.87	2.91	12	0.86	307.00	6311.00	33050	20240704	-44.39	9920	20240201	85.28	33050	-44.39	20240704	9920	85.28	20240201	33050	-44.39	20240704	9920	85.28	20240201	3.60	N	204270	500	289 억		1496302	N	N	179	N	00	N
116	20241210	140916	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18260	1020	2	5.92	8468758210	466965	55.46	17430	18500	17420	22400	12070	17240	18135.75	2.59	0	76990	19646	18442	17796	16592	15946	18120	16270	289	5160	500	12060	10	1	57848466	10563	59.48	2.89	12	0.81	307.00	6311.00	33050	20240704	-44.75	9920	20240201	84.07	33050	-44.75	20240704	9920	84.07	20240201	33050	-44.75	20240704	9920	84.07	20240201	3.60	N	204270	500	289 억		1496302	N	N	179	N	00	N
117	20241210	130916	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18280	1040	2	6.03	7686743030	424164	50.38	17430	18500	17420	22400	12070	17240	18122.10	2.59	0	70049	19646	18442	17796	16592	15946	18120	16270	289	5160	500	12060	10	1	57848466	10575	59.54	2.90	12	0.73	307.00	6311.00	33050	20240704	-44.69	9920	20240201	84.27	33050	-44.69	20240704	9920	84.27	20240201	33050	-44.69	20240704	9920	84.27	20240201	3.60	N	204270	500	289 억		1496302	N	N	179	N	00	N
118	20241210	120916	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18250	1010	2	5.86	7303658450	403154	47.88	17430	18500	17420	22400	12070	17240	18116.30	2.59	0	66556	19646	18442	17796	16592	15946	18120	16270	289	5160	500	12060	10	1	57848466	10557	59.45	2.89	12	0.70	307.00	6311.00	33050	20240704	-44.78	9920	20240201	83.97	33050	-44.78	20240704	9920	83.97	20240201	33050	-44.78	20240704	9920	83.97	20240201	3.60	N	204270	500	289 억		1496302	N	N	179	N	00	N
119	20241210	110915	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18370	1130	2	6.55	6452997540	356598	42.35	17430	18500	17420	22400	12070	17240	18096.00	2.59	0	59436	19646	18442	17796	16592	15946	18120	16270	289	5160	500	12060	10	1	57848466	10627	59.84	2.91	12	0.62	307.00	6311.00	33050	20240704	-44.42	9920	20240201	85.18	33050	-44.42	20240704	9920	85.18	20240201	33050	-44.42	20240704	9920	85.18	20240201	3.60	N	204270	500	289 억		1496302	N	N	179	N	00	N
120	20241210	100916	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18070	830	2	4.81	4116001480	228848	27.18	17430	18170	17420	22400	12070	17240	17985.74	2.59	0	51067	19646	18442	17796	16592	15946	18120	16270	289	5160	500	12060	10	1	57848466	10453	58.86	2.86	12	0.40	307.00	6311.00	33050	20240704	-45.33	9920	20240201	82.16	33050	-45.33	20240704	9920	82.16	20240201	33050	-45.33	20240704	9920	82.16	20240201	3.60	N	204270	500	289 억		1496302	N	N	179	N	00	N
121	20241210	090922	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17990	750	2	4.35	1586421820	88642	10.53	17430	18070	17420	22400	12070	17240	17896.95	2.59	0	23944	19646	18442	17796	16592	15946	18120	16270	289	5160	500	12060	10	1	57848466	10407	58.60	2.85	12	0.15	307.00	6311.00	33050	20240704	-45.57	9920	20240201	81.35	33050	-45.57	20240704	9920	81.35	20240201	33050	-45.57	20240704	9920	81.35	20240201	3.60	N	204270	500	289 억		1496302	N	N	179	N	00	N
122	20241209	160913	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17240	-2510	5	-12.71	14947330930	835499	181.74	18720	19000	17150	25650	13830	19750	17892.08	2.32	0	156641	21236	20492	19756	19012	18276	20125	18645	289	5900	500	13820	10	1	57848466	9973	56.16	2.73	12	1.44	307.00	6311.00	33050	20240704	-47.84	9920	20240201	73.79	33050	-47.84	20240704	9920	73.79	20240201	33050	-47.84	20240704	9920	73.79	20240201	3.63	N	204270	500	289 억		1343307	N	N	179	N	00	N
123	20241209	150914	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17260	-2490	5	-12.61	13921220450	775893	168.78	18720	19000	17150	25650	13830	19750	17942.16	2.32	0	142585	21236	20492	19756	19012	18276	20125	18645	289	5900	500	13820	10	1	57848466	9985	56.22	2.73	12	1.34	307.00	6311.00	33050	20240704	-47.78	9920	20240201	73.99	33050	-47.78	20240704	9920	73.99	20240201	33050	-47.78	20240704	9920	73.99	20240201	3.63	N	204270	500	289 억		1343307	N	N	113	N	00	N
124	20241209	140915	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17600	-2150	5	-10.89	11762397890	651604	141.74	18720	19000	17460	25650	13830	19750	18051.42	2.32	0	107554	21236	20492	19756	19012	18276	20125	18645	289	5900	500	13820	10	1	57848466	10181	57.33	2.79	12	1.13	307.00	6311.00	33050	20240704	-46.75	9920	20240201	77.42	33050	-46.75	20240704	9920	77.42	20240201	33050	-46.75	20240704	9920	77.42	20240201	3.63	N	204270	500	289 억		1343307	N	N	113	N	00	N
125	20241209	130917	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17500	-2250	5	-11.39	9925000980	547351	119.06	18720	19000	17470	25650	13830	19750	18132.75	2.32	0	82614	21236	20492	19756	19012	18276	20125	18645	289	5900	500	13820	10	1	57848466	10123	57.00	2.77	12	0.95	307.00	6311.00	33050	20240704	-47.05	9920	20240201	76.41	33050	-47.05	20240704	9920	76.41	20240201	33050	-47.05	20240704	9920	76.41	20240201	3.63	N	204270	500	289 억		1343307	N	N	113	N	00	N
126	20241209	120913	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17730	-2020	5	-10.23	8428285970	462338	100.57	18720	19000	17560	25650	13830	19750	18229.67	2.32	0	66448	21236	20492	19756	19012	18276	20125	18645	289	5900	500	13820	10	1	57848466	10257	57.75	2.81	12	0.80	307.00	6311.00	33050	20240704	-46.35	9920	20240201	78.73	33050	-46.35	20240704	9920	78.73	20240201	33050	-46.35	20240704	9920	78.73	20240201	3.63	N	204270	500	289 억		1343307	N	N	113	N	00	N
127	20241209	110915	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18140	-1610	5	-8.15	5798382510	315005	68.52	18720	19000	18000	25650	13830	19750	18407.22	2.32	0	27422	21236	20492	19756	19012	18276	20125	18645	289	5900	500	13820	10	1	57848466	10494	59.09	2.87	12	0.54	307.00	6311.00	33050	20240704	-45.11	9920	20240201	82.86	33050	-45.11	20240704	9920	82.86	20240201	33050	-45.11	20240704	9920	82.86	20240201	3.63	N	204270	500	289 억		1343307	N	N	113	N	00	N
128	20241209	100912	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18310	-1440	5	-7.29	5040876470	273505	59.49	18720	19000	18000	25650	13830	19750	18430.60	2.32	0	20934	21236	20492	19756	19012	18276	20125	18645	289	5900	500	13820	10	1	57848466	10592	59.64	2.90	12	0.47	307.00	6311.00	33050	20240704	-44.60	9920	20240201	84.58	33050	-44.60	20240704	9920	84.58	20240201	33050	-44.60	20240704	9920	84.58	20240201	3.63	N	204270	500	289 억		1343307	N	N	113	N	00	N
129	20241209	090907	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18550	-1200	5	-6.08	1885771870	100951	21.96	18720	19000	18450	25650	13830	19750	18679.94	2.32	0	31005	21236	20492	19756	19012	18276	20125	18645	289	5900	500	13820	10	1	57848466	10731	60.42	2.94	12	0.17	307.00	6311.00	33050	20240704	-43.87	9920	20240201	87.00	33050	-43.87	20240704	9920	87.00	20240201	33050	-43.87	20240704	9920	87.00	20240201	3.63	N	204270	500	289 억		1343307	N	N	113	N	00	N
130	20241206	160905	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19750	-600	5	-2.95	9003295460	458382	118.75	20350	20500	19020	26450	14250	20350	19640.17	2.33	0	12088	21190	20770	20080	19660	18970	20425	19315	289	6100	500	14240	10	1	57848466	11425	64.33	3.13	12	0.79	307.00	6311.00	33050	20240704	-40.24	9920	20240201	99.09	33050	-40.24	20240704	9920	99.09	20240201	33050	-40.24	20240704	9920	99.09	20240201	3.66	N	204270	500	289 억		1348613	N	N	113	N	00	N
131	20241206	150910	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19870	-480	5	-2.36	8556698600	435770	112.89	20350	20500	19020	26450	14250	20350	19634.99	2.33	0	13507	21190	20770	20080	19660	18970	20425	19315	289	6100	500	14240	10	1	57848466	11494	64.72	3.15	12	0.75	307.00	6311.00	33050	20240704	-39.88	9920	20240201	100.30	33050	-39.88	20240704	9920	100.30	20240201	33050	-39.88	20240704	9920	100.30	20240201	3.66	N	204270	500	289 억		1348613	N	N	82	N	00	N
132	20241206	140907	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19600	-750	5	-3.69	7609577470	388009	100.52	20350	20500	19020	26450	14250	20350	19610.90	2.33	0	15114	21190	20770	20080	19660	18970	20425	19315	289	6100	500	14240	10	1	57848466	11338	63.84	3.11	12	0.67	307.00	6311.00	33050	20240704	-40.70	9920	20240201	97.58	33050	-40.70	20240704	9920	97.58	20240201	33050	-40.70	20240704	9920	97.58	20240201	3.66	N	204270	500	289 억		1348613	N	N	82	N	00	N
133	20241206	130908	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19490	-860	5	-4.23	7144160850	364265	94.37	20350	20500	19020	26450	14250	20350	19611.51	2.33	0	16129	21190	20770	20080	19660	18970	20425	19315	289	6100	500	14240	10	1	57848466	11275	63.49	3.09	12	0.63	307.00	6311.00	33050	20240704	-41.03	9920	20240201	96.47	33050	-41.03	20240704	9920	96.47	20240201	33050	-41.03	20240704	9920	96.47	20240201	3.66	N	204270	500	289 억		1348613	N	N	82	N	00	N
134	20241206	120903	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19820	-530	5	-2.60	6684798450	340857	88.30	20350	20500	19020	26450	14250	20350	19610.64	2.33	0	13156	21190	20770	20080	19660	18970	20425	19315	289	6100	500	14240	10	1	57848466	11466	64.56	3.14	12	0.59	307.00	6311.00	33050	20240704	-40.03	9920	20240201	99.80	33050	-40.03	20240704	9920	99.80	20240201	33050	-40.03	20240704	9920	99.80	20240201	3.66	N	204270	500	289 억		1348613	N	N	82	N	00	N
135	20241206	110859	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19420	-930	5	-4.57	5658530970	288765	74.81	20350	20500	19020	26450	14250	20350	19594.30	2.33	0	16742	21190	20770	20080	19660	18970	20425	19315	289	6100	500	14240	10	1	57848466	11234	63.26	3.08	12	0.50	307.00	6311.00	33050	20240704	-41.24	9920	20240201	95.77	33050	-41.24	20240704	9920	95.77	20240201	33050	-41.24	20240704	9920	95.77	20240201	3.66	N	204270	500	289 억		1348613	N	N	82	N	00	N
136	20241206	100900	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19590	-760	5	-3.73	2891185720	145591	37.72	20350	20500	19530	26450	14250	20350	19856.56	2.33	0	-11049	21190	20770	20080	19660	18970	20425	19315	289	6100	500	14240	10	1	57848466	11333	63.81	3.10	12	0.25	307.00	6311.00	33050	20240704	-40.73	9920	20240201	97.48	33050	-40.73	20240704	9920	97.48	20240201	33050	-40.73	20240704	9920	97.48	20240201	3.66	N	204270	500	289 억		1348613	N	N	82	N	00	N
137	20241206	090907	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19980	-370	5	-1.82	541857130	26814	6.95	20350	20500	19900	26450	14250	20350	20205.27	2.33	0	-6567	21190	20770	20080	19660	18970	20425	19315	289	6100	500	14240	10	1	57848466	11558	65.08	3.17	12	0.05	307.00	6311.00	33050	20240704	-39.55	9920	20240201	101.41	33050	-39.55	20240704	9920	101.41	20240201	33050	-39.55	20240704	9920	101.41	20240201	3.66	N	204270	500	289 억		1348613	N	N	82	N	00	N
138	20241205	160849	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20350	510	2	2.57	7636119500	381269	43.43	20400	20500	19390	25750	13890	19840	20027.69	2.31	0	11121	22540	21190	20400	19050	18260	20795	18655	289	5910	500	13880	50	1	57848466	11772	66.29	3.22	12	0.66	307.00	6311.00	33050	20240704	-38.43	9920	20240201	105.14	33050	-38.43	20240704	9920	105.14	20240201	33050	-38.43	20240704	9920	105.14	20240201	3.56	N	204270	500	289 억		1333653	N	N	82	N	00	N
139	20241205	150855	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20300	460	2	2.32	7233466750	361424	41.17	20400	20500	19390	25750	13890	19840	20013.80	2.31	0	16490	22540	21190	20400	19050	18260	20795	18655	289	5910	500	13880	50	1	57848466	11743	66.12	3.22	12	0.62	307.00	6311.00	33050	20240704	-38.58	9920	20240201	104.64	33050	-38.58	20240704	9920	104.64	20240201	33050	-38.58	20240704	9920	104.64	20240201	3.56	N	204270	500	289 억		1333653	N	N	62	N	00	N
140	20241205	140841	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	360	2	1.81	6008559530	300252	34.20	20400	20500	19390	25750	13890	19840	20011.72	2.31	0	9268	22540	21190	20400	19050	18260	20795	18655	289	5910	500	13880	50	1	57848466	11685	65.80	3.20	12	0.52	307.00	6311.00	33050	20240704	-38.88	9920	20240201	103.63	33050	-38.88	20240704	9920	103.63	20240201	33050	-38.88	20240704	9920	103.63	20240201	3.56	N	204270	500	289 억		1333653	N	N	62	N	00	N
141	20241205	130851	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	210	2	1.06	5531818410	276616	31.51	20400	20500	19390	25750	13890	19840	19998.19	2.31	0	3726	22540	21190	20400	19050	18260	20795	18655	289	5910	500	13880	50	1	57848466	11599	65.31	3.18	12	0.48	307.00	6311.00	33050	20240704	-39.33	9920	20240201	102.12	33050	-39.33	20240704	9920	102.12	20240201	33050	-39.33	20240704	9920	102.12	20240201	3.56	N	204270	500	289 억		1333653	N	N	62	N	00	N
142	20241205	120851	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20300	460	2	2.32	5072987560	253825	28.92	20400	20500	19390	25750	13890	19840	19986.16	2.31	0	2334	22540	21190	20400	19050	18260	20795	18655	289	5910	500	13880	50	1	57848466	11743	66.12	3.22	12	0.44	307.00	6311.00	33050	20240704	-38.58	9920	20240201	104.64	33050	-38.58	20240704	9920	104.64	20240201	33050	-38.58	20240704	9920	104.64	20240201	3.56	N	204270	500	289 억		1333653	N	N	62	N	00	N
143	20241205	110850	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20350	510	2	2.57	4386684010	220029	25.07	20400	20500	19390	25750	13890	19840	19936.84	2.31	0	-6998	22540	21190	20400	19050	18260	20795	18655	289	5910	500	13880	50	1	57848466	11772	66.29	3.22	12	0.38	307.00	6311.00	33050	20240704	-38.43	9920	20240201	105.14	33050	-38.43	20240704	9920	105.14	20240201	33050	-38.43	20240704	9920	105.14	20240201	3.56	N	204270	500	289 억		1333653	N	N	62	N	00	N
144	20241205	100847	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20000	160	2	0.81	3137671360	158459	18.05	20400	20400	19390	25750	13890	19840	19801.16	2.31	0	-16086	22540	21190	20400	19050	18260	20795	18655	289	5910	500	13880	50	1	57848466	11570	65.15	3.17	12	0.27	307.00	6311.00	33050	20240704	-39.49	9920	20240201	101.61	33050	-39.49	20240704	9920	101.61	20240201	33050	-39.49	20240704	9920	101.61	20240201	3.56	N	204270	500	289 억		1333653	N	N	62	N	00	N
145	20241205	090854	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19750	-90	5	-0.45	926117760	46230	5.27	20400	20400	19600	25750	13890	19840	20032.83	2.31	0	-22611	22540	21190	20400	19050	18260	20795	18655	289	5910	500	13880	10	1	57848466	11425	64.33	3.13	12	0.08	307.00	6311.00	33050	20240704	-40.24	9920	20240201	99.09	33050	-40.24	20240704	9920	99.09	20240201	33050	-40.24	20240704	9920	99.09	20240201	3.56	N	204270	500	289 억		1333653	N	N	62	N	00	N
146	20241204	160835	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19840	-1110	5	-5.30	17966090230	873412	135.61	20250	21750	19610	27200	14700	20950	20570.45	2.23	0	40257	22916	21932	21216	20232	19516	21575	19875	289	6250	500	14660	10	1	57848466	11477	64.63	3.14	12	1.51	307.00	6311.00	33050	20240704	-39.97	9920	20240201	100.00	33050	-39.97	20240704	9920	100.00	20240201	33050	-39.97	20240704	9920	100.00	20240201	3.43	N	204270	500	289 억		1288231	N	N	62	N	00	N
147	20241204	150836	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19910	-1040	5	-4.96	17134515680	831560	129.11	20250	21750	19610	27200	14700	20950	20605.26	2.23	0	44618	22916	21932	21216	20232	19516	21575	19875	289	6250	500	14660	10	1	57848466	11518	64.85	3.15	12	1.44	307.00	6311.00	33050	20240704	-39.76	9920	20240201	100.71	33050	-39.76	20240704	9920	100.71	20240201	33050	-39.76	20240704	9920	100.71	20240201	3.43	N	204270	500	289 억		1288231	N	N	1112	N	00	N
148	20241204	140837	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19900	-1050	5	-5.01	14293390070	688570	106.91	20250	21750	19860	27200	14700	20950	20758.08	2.23	0	23658	22916	21932	21216	20232	19516	21575	19875	289	6250	500	14660	10	1	57848466	11512	64.82	3.15	12	1.19	307.00	6311.00	33050	20240704	-39.79	9920	20240201	100.60	33050	-39.79	20240704	9920	100.60	20240201	33050	-39.79	20240704	9920	100.60	20240201	3.43	N	204270	500	289 억		1288231	N	N	1112	N	00	N
149	20241204	130832	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20650	-300	5	-1.43	12396499600	594355	92.28	20250	21750	20050	27200	14700	20950	20857.06	2.23	0	36371	22916	21932	21216	20232	19516	21575	19875	289	6250	500	14660	50	1	57848466	11946	67.26	3.27	12	1.03	307.00	6311.00	33050	20240704	-37.52	9920	20240201	108.17	33050	-37.52	20240704	9920	108.17	20240201	33050	-37.52	20240704	9920	108.17	20240201	3.43	N	204270	500	289 억		1288231	N	N	1112	N	00	N
150	20241204	120826	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20450	-500	5	-2.39	11543541000	552447	85.77	20250	21750	20050	27200	14700	20950	20895.29	2.23	0	33583	22916	21932	21216	20232	19516	21575	19875	289	6250	500	14660	50	1	57848466	11830	66.61	3.24	12	0.95	307.00	6311.00	33050	20240704	-38.12	9920	20240201	106.15	33050	-38.12	20240704	9920	106.15	20240201	33050	-38.12	20240704	9920	106.15	20240201	3.43	N	204270	500	289 억		1288231	N	N	1112	N	00	N
151	20241204	110819	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20550	-400	5	-1.91	10539317200	503290	78.14	20250	21750	20050	27200	14700	20950	20940.84	2.23	0	30174	22916	21932	21216	20232	19516	21575	19875	289	6250	500	14660	50	1	57848466	11888	66.94	3.26	12	0.87	307.00	6311.00	33050	20240704	-37.82	9920	20240201	107.16	33050	-37.82	20240704	9920	107.16	20240201	33050	-37.82	20240704	9920	107.16	20240201	3.43	N	204270	500	289 억		1288231	N	N	1112	N	00	N
152	20241204	100824	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21400	450	2	2.15	8451616050	403486	62.65	20250	21750	20050	27200	14700	20950	20946.49	2.23	0	14827	22916	21932	21216	20232	19516	21575	19875	289	6250	500	14660	50	1	57848466	12380	69.71	3.39	12	0.70	307.00	6311.00	33050	20240704	-35.25	9920	20240201	115.73	33050	-35.25	20240704	9920	115.73	20240201	33050	-35.25	20240704	9920	115.73	20240201	3.43	N	204270	500	289 억		1288231	N	N	1112	N	00	N
153	20241204	090841	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20900	-50	5	-0.24	2067231450	101053	15.69	20250	20900	20050	27200	14700	20950	20456.87	2.23	0	31126	22916	21932	21216	20232	19516	21575	19875	289	6250	500	14660	50	1	57848466	12090	68.08	3.31	12	0.17	307.00	6311.00	33050	20240704	-36.76	9920	20240201	110.69	33050	-36.76	20240704	9920	110.69	20240201	33050	-36.76	20240704	9920	110.69	20240201	3.43	N	204270	500	289 억		1288231	N	N	1112	N	00	N
154	20241203	160912	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20950	-150	5	-0.71	12395395150	582961	77.64	21000	22200	20500	27400	14800	21100	21264.44	2.22	0	6578	23766	22432	21766	20432	19766	22100	20100	289	6300	500	14770	50	1	57848466	12119	68.24	3.32	12	1.01	307.00	6311.00	33050	20240704	-36.61	9920	20240201	111.19	33050	-36.61	20240704	9920	111.19	20240201	33050	-36.61	20240704	9920	111.19	20240201	3.41	N	204270	500	289 억		1285614	N	N	1104	N	00	N
155	20241203	150947	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21000	-100	5	-0.47	11931359900	560844	74.69	21000	22200	20500	27400	14800	21100	21274.14	2.22	0	11836	23766	22432	21766	20432	19766	22100	20100	289	6300	500	14770	50	1	57848466	12148	68.40	3.33	12	0.97	307.00	6311.00	33050	20240704	-36.46	9920	20240201	111.69	33050	-36.46	20240704	9920	111.69	20240201	33050	-36.46	20240704	9920	111.69	20240201	3.41	N	204270	500	289 억		1285614	N	N	0	N	00	N
156	20241203	140929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	100	2	0.47	10962374500	514918	68.58	21000	22200	20500	27400	14800	21100	21289.80	2.22	0	24090	23766	22432	21766	20432	19766	22100	20100	289	6300	500	14770	50	1	57848466	12264	69.06	3.36	12	0.89	307.00	6311.00	33050	20240704	-35.85	9920	20240201	113.71	33050	-35.85	20240704	9920	113.71	20240201	33050	-35.85	20240704	9920	113.71	20240201	3.41	N	204270	500	289 억		1285614	N	N	0	N	00	N
157	20241203	130931	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	100	2	0.47	10524766750	494168	65.81	21000	22200	20500	27400	14800	21100	21298.22	2.22	0	25201	23766	22432	21766	20432	19766	22100	20100	289	6300	500	14770	50	1	57848466	12264	69.06	3.36	12	0.85	307.00	6311.00	33050	20240704	-35.85	9920	20240201	113.71	33050	-35.85	20240704	9920	113.71	20240201	33050	-35.85	20240704	9920	113.71	20240201	3.41	N	204270	500	289 억		1285614	N	N	0	N	00	N
158	20241203	120942	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21300	200	2	0.95	9257848400	434069	57.81	21000	22200	20500	27400	14800	21100	21328.40	2.22	0	20602	23766	22432	21766	20432	19766	22100	20100	289	6300	500	14770	50	1	57848466	12322	69.38	3.38	12	0.75	307.00	6311.00	33050	20240704	-35.55	9920	20240201	114.72	33050	-35.55	20240704	9920	114.72	20240201	33050	-35.55	20240704	9920	114.72	20240201	3.41	N	204270	500	289 억		1285614	N	N	0	N	00	N
159	20241203	110925	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	100	2	0.47	8712121700	408322	54.38	21000	22200	20500	27400	14800	21100	21336.78	2.22	0	24930	23766	22432	21766	20432	19766	22100	20100	289	6300	500	14770	50	1	57848466	12264	69.06	3.36	12	0.71	307.00	6311.00	33050	20240704	-35.85	9920	20240201	113.71	33050	-35.85	20240704	9920	113.71	20240201	33050	-35.85	20240704	9920	113.71	20240201	3.41	N	204270	500	289 억		1285614	N	N	0	N	00	N
160	20241203	100908	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21550	450	2	2.13	7044565850	329836	43.93	21000	22200	20500	27400	14800	21100	21358.30	2.22	0	39912	23766	22432	21766	20432	19766	22100	20100	289	6300	500	14770	50	1	57848466	12466	70.20	3.41	12	0.57	307.00	6311.00	33050	20240704	-34.80	9920	20240201	117.24	33050	-34.80	20240704	9920	117.24	20240201	33050	-34.80	20240704	9920	117.24	20240201	3.41	N	204270	500	289 억		1285614	N	N	0	N	00	N
161	20241203	090900	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21250	150	2	0.71	1272744150	59992	7.99	21000	21550	21000	27400	14800	21100	21216.51	2.22	0	26602	23766	22432	21766	20432	19766	22100	20100	289	6300	500	14770	50	1	57848466	12293	69.22	3.37	12	0.10	307.00	6311.00	33050	20240704	-35.70	9920	20240201	114.21	33050	-35.70	20240704	9920	114.21	20240201	33050	-35.70	20240704	9920	114.21	20240201	3.41	N	204270	500	289 억		1285614	N	N	0	N	00	N
162	20241202	160847	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	-1350	5	-6.01	16074244600	737730	47.21	22200	23100	21100	29150	15750	22450	21789.07	2.33	0	-135182	24716	23582	22216	21082	19716	24150	21650	289	6700	500	15710	50	1	57848466	12206	68.73	3.34	12	1.28	307.00	6311.00	33050	20240704	-36.16	9920	20240201	112.70	33050	-36.16	20240704	9920	112.70	20240201	33050	-36.16	20240704	9920	112.70	20240201	3.41	N	204270	500	289 억		1348846	N	N	541	N	00	N
163	20241202	150954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	-1250	5	-5.57	15274857500	699923	44.79	22200	23100	21100	29150	15750	22450	21823.53	2.33	0	-132001	24716	23582	22216	21082	19716	24150	21650	289	6700	500	15710	50	1	57848466	12264	69.06	3.36	12	1.21	307.00	6311.00	33050	20240704	-35.85	9920	20240201	113.71	33050	-35.85	20240704	9920	113.71	20240201	33050	-35.85	20240704	9920	113.71	20240201	3.41	N	204270	500	289 억		1348846	N	N	541	N	00	N
164	20241202	140912	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21400	-1050	5	-4.68	13590263750	620834	39.73	22200	23100	21100	29150	15750	22450	21890.24	2.33	0	-102678	24716	23582	22216	21082	19716	24150	21650	289	6700	500	15710	50	1	57848466	12380	69.71	3.39	12	1.07	307.00	6311.00	33050	20240704	-35.25	9920	20240201	115.73	33050	-35.25	20240704	9920	115.73	20240201	33050	-35.25	20240704	9920	115.73	20240201	3.41	N	204270	500	289 억		1348846	N	N	541	N	00	N
165	20241202	130858	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21300	-1150	5	-5.12	11784382850	537188	34.38	22200	23100	21100	29150	15750	22450	21937.07	2.33	0	-95962	24716	23582	22216	21082	19716	24150	21650	289	6700	500	15710	50	1	57848466	12322	69.38	3.38	12	0.93	307.00	6311.00	33050	20240704	-35.55	9920	20240201	114.72	33050	-35.55	20240704	9920	114.72	20240201	33050	-35.55	20240704	9920	114.72	20240201	3.41	N	204270	500	289 억		1348846	N	N	541	N	00	N
166	20241202	120918	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21450	-1000	5	-4.45	10154077550	460611	29.48	22200	23100	21350	29150	15750	22450	22044.71	2.33	0	-72719	24716	23582	22216	21082	19716	24150	21650	289	6700	500	15710	50	1	57848466	12408	69.87	3.40	12	0.80	307.00	6311.00	33050	20240704	-35.10	9920	20240201	116.23	33050	-35.10	20240704	9920	116.23	20240201	33050	-35.10	20240704	9920	116.23	20240201	3.41	N	204270	500	289 억		1348846	N	N	541	N	00	N
167	20241202	110828	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21600	-850	5	-3.79	8749662700	395173	25.29	22200	23100	21400	29150	15750	22450	22141.27	2.33	0	-52583	24716	23582	22216	21082	19716	24150	21650	289	6700	500	15710	50	1	57848466	12495	70.36	3.42	12	0.68	307.00	6311.00	33050	20240704	-34.64	9920	20240201	117.74	33050	-34.64	20240704	9920	117.74	20240201	33050	-34.64	20240704	9920	117.74	20240201	3.41	N	204270	500	289 억		1348846	N	N	541	N	00	N
168	20241202	100840	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21700	-750	5	-3.34	6774005000	303826	19.44	22200	23100	21550	29150	15750	22450	22295.62	2.33	0	-20806	24716	23582	22216	21082	19716	24150	21650	289	6700	500	15710	50	1	57848466	12553	70.68	3.44	12	0.53	307.00	6311.00	33050	20240704	-34.34	9920	20240201	118.75	33050	-34.34	20240704	9920	118.75	20240201	33050	-34.34	20240704	9920	118.75	20240201	3.41	N	204270	500	289 억		1348846	N	N	541	N	00	N
169	20241202	090836	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22850	400	2	1.78	1858694050	82167	5.26	22200	23100	22150	29150	15750	22450	22621.15	2.33	0	9421	24716	23582	22216	21082	19716	24150	21650	289	6700	500	15710	50	1	57848466	13218	74.43	3.62	12	0.14	307.00	6311.00	33050	20240704	-30.86	9920	20240201	130.34	33050	-30.86	20240704	9920	130.34	20240201	33050	-30.86	20240704	9920	130.34	20240201	3.41	N	204270	500	289 억		1348846	N	N	541	N	00	N