KissMeData/033100/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160428	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45950	550	2	1.21	8012510750	176639	58.72	44600	46200	44150	59000	31800	45400	45352.28	19.24	21192	12356	47866	46632	45716	44482	43566	46175	44025	80	13600	500	32680	50	1	16062409	7381	13.09	5.91	12	1.10	3510.00	7770.00	100700	20240711	-54.37	19460	20231226	136.13	100700	-54.37	20240711	19860	131.37	20240201	100700	-54.37	20240711	19860	131.37	20240201	3.38	N	033100	500	80 억	3090240	N	N	1555	N	N
3	20241231	150429	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45950	550	2	1.21	8012510750	176639	58.72	44600	46200	44150	59000	31800	45400	45352.28	19.24	21192	12356	47866	46632	45716	44482	43566	46175	44025	80	13600	500	32680	50	1	16062409	7381	13.09	5.91	12	1.10	3510.00	7770.00	100700	20240711	-54.37	19460	20231226	136.13	100700	-54.37	20240711	19860	131.37	20240201	100700	-54.37	20240711	19860	131.37	20240201	3.38	N	033100	500	80 억	3090240	N	N	1555	N	N
4	20241231	140428	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45950	550	2	1.21	8012510750	176639	58.72	44600	46200	44150	59000	31800	45400	45352.28	19.24	21192	12356	47866	46632	45716	44482	43566	46175	44025	80	13600	500	32680	50	1	16062409	7381	13.09	5.91	12	1.10	3510.00	7770.00	100700	20240711	-54.37	19460	20231226	136.13	100700	-54.37	20240711	19860	131.37	20240201	100700	-54.37	20240711	19860	131.37	20240201	3.38	N	033100	500	80 억	3090240	N	N	1555	N	N
5	20241231	130428	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45950	550	2	1.21	8012510750	176639	58.72	44600	46200	44150	59000	31800	45400	45352.28	19.24	21192	12356	47866	46632	45716	44482	43566	46175	44025	80	13600	500	32680	50	1	16062409	7381	13.09	5.91	12	1.10	3510.00	7770.00	100700	20240711	-54.37	19460	20231226	136.13	100700	-54.37	20240711	19860	131.37	20240201	100700	-54.37	20240711	19860	131.37	20240201	3.38	N	033100	500	80 억	3090240	N	N	1555	N	N
6	20241231	120428	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45950	550	2	1.21	8012510750	176639	58.72	44600	46200	44150	59000	31800	45400	45352.28	19.24	21192	12356	47866	46632	45716	44482	43566	46175	44025	80	13600	500	32680	50	1	16062409	7381	13.09	5.91	12	1.10	3510.00	7770.00	100700	20240711	-54.37	19460	20231226	136.13	100700	-54.37	20240711	19860	131.37	20240201	100700	-54.37	20240711	19860	131.37	20240201	3.38	N	033100	500	80 억	3090240	N	N	1555	N	N
7	20241231	110427	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45950	550	2	1.21	8012510750	176639	58.72	44600	46200	44150	59000	31800	45400	45352.28	19.24	21192	12356	47866	46632	45716	44482	43566	46175	44025	80	13600	500	32680	50	1	16062409	7381	13.09	5.91	12	1.10	3510.00	7770.00	100700	20240711	-54.37	19460	20231226	136.13	100700	-54.37	20240711	19860	131.37	20240201	100700	-54.37	20240711	19860	131.37	20240201	3.38	N	033100	500	80 억	3090240	N	N	1555	N	N
8	20241231	100421	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45950	550	2	1.21	8012510750	176639	58.72	44600	46200	44150	59000	31800	45400	45352.28	19.24	21192	12356	47866	46632	45716	44482	43566	46175	44025	80	13600	500	32680	50	1	16062409	7381	13.09	5.91	12	1.10	3510.00	7770.00	100700	20240711	-54.37	19460	20231226	136.13	100700	-54.37	20240711	19860	131.37	20240201	100700	-54.37	20240711	19860	131.37	20240201	3.38	N	033100	500	80 억	3090240	N	N	1555	N	N
9	20241231	090429	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45950	550	2	1.21	8012510750	176639	58.72	44600	46200	44150	59000	31800	45400	45352.28	19.24	21192	12356	47866	46632	45716	44482	43566	46175	44025	80	13600	500	32680	50	1	16062409	7381	13.09	5.91	12	1.10	3510.00	7770.00	100700	20240711	-54.37	19460	20231226	136.13	100700	-54.37	20240711	19860	131.37	20240201	100700	-54.37	20240711	19860	131.37	20240201	3.38	N	033100	500	80 억	3090240	N	N	1555	N	N
10	20241230	160426	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45950	550	2	1.21	7893209900	174033	57.86	44600	46200	44150	59000	31800	45400	45352.28	19.11	0	12356	47866	46632	45716	44482	43566	46175	44025	80	13600	500	32680	50	1	16062409	7381	13.09	5.91	12	1.08	3510.00	7770.00	100700	20240711	-54.37	19460	20231226	136.13	100700	-54.37	20240711	19860	131.37	20240201	100700	-54.37	20240711	19860	131.37	20240201	3.38	N	033100	500	80 억	3069048	N	N	1555	N	N
11	20241230	150429	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45950	550	2	1.21	7156506850	158017	52.53	44600	46200	44150	59000	31800	45400	45289.37	19.11	0	12528	47866	46632	45716	44482	43566	46175	44025	80	13600	500	32680	50	1	16062409	7381	13.09	5.91	12	0.98	3510.00	7770.00	100700	20240711	-54.37	19460	20231226	136.13	100700	-54.37	20240711	19860	131.37	20240201	100700	-54.37	20240711	19860	131.37	20240201	3.38	N	033100	500	80 억	3069048	N	N	410	N	N
12	20241230	140428	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45900	500	2	1.10	5616604850	124547	41.41	44600	45900	44150	59000	31800	45400	45095.92	19.11	0	5012	47866	46632	45716	44482	43566	46175	44025	80	13600	500	32680	50	1	16062409	7373	13.08	5.91	12	0.78	3510.00	7770.00	100700	20240711	-54.42	19460	20231226	135.87	100700	-54.42	20240711	19860	131.12	20240201	100700	-54.42	20240711	19860	131.12	20240201	3.38	N	033100	500	80 억	3069048	N	N	410	N	N
13	20241230	130428	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45550	150	2	0.33	4818204800	107064	35.59	44600	45650	44150	59000	31800	45400	45002.50	19.11	0	-617	47866	46632	45716	44482	43566	46175	44025	80	13600	500	32680	50	1	16062409	7316	12.98	5.86	12	0.67	3510.00	7770.00	100700	20240711	-54.77	19460	20231226	134.07	100700	-54.77	20240711	19860	129.36	20240201	100700	-54.77	20240711	19860	129.36	20240201	3.38	N	033100	500	80 억	3069048	N	N	410	N	N
14	20241230	120426	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45400	0	3	0.00	4252252700	94580	31.44	44600	45650	44150	59000	31800	45400	44958.65	19.11	0	-5343	47866	46632	45716	44482	43566	46175	44025	80	13600	500	32680	50	1	16062409	7292	12.93	5.84	12	0.59	3510.00	7770.00	100700	20240711	-54.92	19460	20231226	133.30	100700	-54.92	20240711	19860	128.60	20240201	100700	-54.92	20240711	19860	128.60	20240201	3.38	N	033100	500	80 억	3069048	N	N	410	N	N
15	20241230	110428	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45150	-250	5	-0.55	3433070100	76560	25.45	44600	45500	44150	59000	31800	45400	44840.51	19.11	0	-5910	47866	46632	45716	44482	43566	46175	44025	80	13600	500	32680	50	1	16062409	7252	12.86	5.81	12	0.48	3510.00	7770.00	100700	20240711	-55.16	19460	20231226	132.01	100700	-55.16	20240711	19860	127.34	20240201	100700	-55.16	20240711	19860	127.34	20240201	3.38	N	033100	500	80 억	3069048	N	N	410	N	N
16	20241230	100427	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45050	-350	5	-0.77	2467901450	55162	18.34	44600	45500	44150	59000	31800	45400	44737.43	19.11	0	-5102	47866	46632	45716	44482	43566	46175	44025	80	13600	500	32680	50	1	16062409	7236	12.83	5.80	12	0.34	3510.00	7770.00	100700	20240711	-55.26	19460	20231226	131.50	100700	-55.26	20240711	19860	126.84	20240201	100700	-55.26	20240711	19860	126.84	20240201	3.38	N	033100	500	80 억	3069048	N	N	410	N	N
17	20241230	090428	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44600	-800	5	-1.76	582981550	13126	4.36	44600	44700	44150	59000	31800	45400	44403.32	19.11	0	2943	47866	46632	45716	44482	43566	46175	44025	80	13600	500	32680	50	1	16062409	7164	12.71	5.74	12	0.08	3510.00	7770.00	100700	20240711	-55.71	19460	20231226	129.19	100700	-55.71	20240711	19860	124.57	20240201	100700	-55.71	20240711	19860	124.57	20240201	3.38	N	033100	500	80 억	3069048	N	N	410	N	N
18	20241227	160426	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45400	-1950	5	-4.12	13507566750	295654	107.17	46800	46950	44800	61500	33150	47350	45687.75	19.17	0	-15252	48550	47950	47450	46850	46350	47700	46600	80	14150	500	34090	50	1	16062409	7292	12.93	5.84	12	1.84	3510.00	7770.00	100700	20240711	-54.92	19460	20231226	133.30	100700	-54.92	20240711	19860	128.60	20240201	100700	-54.92	20240711	19520	132.58	20231228	3.16	N	033100	500	80 억	3079604	N	N	410	N	N
19	20241227	150425	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45350	-2000	5	-4.22	12527724100	274070	99.35	46800	46950	44800	61500	33150	47350	45709.69	19.17	0	-14544	48550	47950	47450	46850	46350	47700	46600	80	14150	500	34090	50	1	16062409	7284	12.92	5.84	12	1.71	3510.00	7770.00	100700	20240711	-54.97	19460	20231226	133.04	100700	-54.97	20240711	19860	128.35	20240201	100700	-54.97	20240711	19520	132.33	20231228	3.16	N	033100	500	80 억	3079604	N	N	171	N	N
20	20241227	140428	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45750	-1600	5	-3.38	10859304100	237455	86.08	46800	46950	44800	61500	33150	47350	45731.76	19.17	0	-19528	48550	47950	47450	46850	46350	47700	46600	80	14150	500	34090	50	1	16062409	7349	13.03	5.89	12	1.48	3510.00	7770.00	100700	20240711	-54.57	19460	20231226	135.10	100700	-54.57	20240711	19860	130.36	20240201	100700	-54.57	20240711	19520	134.38	20231228	3.16	N	033100	500	80 억	3079604	N	N	171	N	N
21	20241227	130426	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45350	-2000	5	-4.22	9992176200	218366	79.16	46800	46950	44800	61500	33150	47350	45758.54	19.17	0	-20975	48550	47950	47450	46850	46350	47700	46600	80	14150	500	34090	50	1	16062409	7284	12.92	5.84	12	1.36	3510.00	7770.00	100700	20240711	-54.97	19460	20231226	133.04	100700	-54.97	20240711	19860	128.35	20240201	100700	-54.97	20240711	19520	132.33	20231228	3.16	N	033100	500	80 억	3079604	N	N	171	N	N
22	20241227	120426	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45200	-2150	5	-4.54	9164443250	200119	72.54	46800	46950	44800	61500	33150	47350	45794.64	19.17	0	-21919	48550	47950	47450	46850	46350	47700	46600	80	14150	500	34090	50	1	16062409	7260	12.88	5.82	12	1.25	3510.00	7770.00	100700	20240711	-55.11	19460	20231226	132.27	100700	-55.11	20240711	19860	127.59	20240201	100700	-55.11	20240711	19520	131.56	20231228	3.16	N	033100	500	80 억	3079604	N	N	171	N	N
23	20241227	110425	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45300	-2050	5	-4.33	7098131050	154311	55.94	46800	46950	45300	61500	33150	47350	45998.50	19.17	0	-22478	48550	47950	47450	46850	46350	47700	46600	80	14150	500	34090	50	1	16062409	7276	12.91	5.83	12	0.96	3510.00	7770.00	100700	20240711	-55.01	19460	20231226	132.79	100700	-55.01	20240711	19860	128.10	20240201	100700	-55.01	20240711	19520	132.07	20231228	3.16	N	033100	500	80 억	3079604	N	N	171	N	N
24	20241227	100426	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	46050	-1300	5	-2.75	4547246000	98349	35.65	46800	46950	45750	61500	33150	47350	46235.34	19.17	0	-7086	48550	47950	47450	46850	46350	47700	46600	80	14150	500	34090	50	1	16062409	7397	13.12	5.93	12	0.61	3510.00	7770.00	100700	20240711	-54.27	19460	20231226	136.64	100700	-54.27	20240711	19860	131.87	20240201	100700	-54.27	20240711	19520	135.91	20231228	3.16	N	033100	500	80 억	3079604	N	N	171	N	N
25	20241227	090427	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	46600	-750	5	-1.58	624373100	13365	4.84	46800	46950	46450	61500	33150	47350	46715.03	19.17	0	1770	48550	47950	47450	46850	46350	47700	46600	80	14150	500	34090	50	1	16062409	7485	13.28	6.00	12	0.08	3510.00	7770.00	100700	20240711	-53.72	19460	20231226	139.47	100700	-53.72	20240711	19860	134.64	20240201	100700	-53.72	20240711	19520	138.73	20231228	3.16	N	033100	500	80 억	3079604	N	N	171	N	N
26	20241226	160425	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	47350	-50	5	-0.11	12887300750	271684	20.68	47950	48050	46950	61600	33200	47400	47435.72	19.39	0	-31356	54466	50932	48266	44732	42066	52700	46500	80	14200	500	34120	50	1	16062409	7606	13.49	6.09	12	1.69	3510.00	7770.00	100700	20240711	-52.98	19460	20231226	143.32	100700	-52.98	20240711	19860	138.42	20240201	100700	-52.98	20240711	19460	143.32	20231226	3.18	N	033100	500	80 억	3113911	N	N	171	N	N
27	20241226	150423	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	47300	-100	5	-0.21	11761221250	247920	18.88	47950	48050	46950	61600	33200	47400	47439.87	19.39	0	-38111	54466	50932	48266	44732	42066	52700	46500	80	14200	500	34120	50	1	16062409	7598	13.48	6.09	12	1.54	3510.00	7770.00	100700	20240711	-53.03	19460	20231226	143.06	100700	-53.03	20240711	19860	138.17	20240201	100700	-53.03	20240711	19460	143.06	20231226	3.18	N	033100	500	80 억	3113911	N	N	1232	N	N
28	20241226	140422	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	47050	-350	5	-0.74	10759444700	226732	17.26	47950	48050	46950	61600	33200	47400	47454.89	19.39	0	-41357	54466	50932	48266	44732	42066	52700	46500	80	14200	500	34120	50	1	16062409	7557	13.40	6.06	12	1.41	3510.00	7770.00	100700	20240711	-53.28	19460	20231226	141.78	100700	-53.28	20240711	19860	136.91	20240201	100700	-53.28	20240711	19460	141.78	20231226	3.18	N	033100	500	80 억	3113911	N	N	1232	N	N
29	20241226	130424	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	47350	-50	5	-0.11	9926517100	209112	15.92	47950	48050	46950	61600	33200	47400	47470.46	19.39	0	-39517	54466	50932	48266	44732	42066	52700	46500	80	14200	500	34120	50	1	16062409	7606	13.49	6.09	12	1.30	3510.00	7770.00	100700	20240711	-52.98	19460	20231226	143.32	100700	-52.98	20240711	19860	138.42	20240201	100700	-52.98	20240711	19460	143.32	20231226	3.18	N	033100	500	80 억	3113911	N	N	1232	N	N
30	20241226	120422	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	47350	-50	5	-0.11	9117213300	192083	14.62	47950	48050	46950	61600	33200	47400	47465.58	19.39	0	-36574	54466	50932	48266	44732	42066	52700	46500	80	14200	500	34120	50	1	16062409	7606	13.49	6.09	12	1.20	3510.00	7770.00	100700	20240711	-52.98	19460	20231226	143.32	100700	-52.98	20240711	19860	138.42	20240201	100700	-52.98	20240711	19460	143.32	20231226	3.18	N	033100	500	80 억	3113911	N	N	1232	N	N
31	20241226	110423	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	47100	-300	5	-0.63	8448977850	177915	13.55	47950	48050	46950	61600	33200	47400	47489.75	19.39	0	-38461	54466	50932	48266	44732	42066	52700	46500	80	14200	500	34120	50	1	16062409	7565	13.42	6.06	12	1.11	3510.00	7770.00	100700	20240711	-53.23	19460	20231226	142.03	100700	-53.23	20240711	19860	137.16	20240201	100700	-53.23	20240711	19460	142.03	20231226	3.18	N	033100	500	80 억	3113911	N	N	1232	N	N
32	20241226	100424	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	47700	300	2	0.63	5549316900	116734	8.89	47950	48000	47050	61600	33200	47400	47540.29	19.39	0	-25208	54466	50932	48266	44732	42066	52700	46500	80	14200	500	34120	50	1	16062409	7662	13.59	6.14	12	0.73	3510.00	7770.00	100700	20240711	-52.63	19460	20231226	145.12	100700	-52.63	20240711	19860	140.18	20240201	100700	-52.63	20240711	19460	145.12	20231226	3.18	N	033100	500	80 억	3113911	N	N	1232	N	N
33	20241226	090423	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	47500	100	2	0.21	1319901850	27655	2.11	47950	48000	47500	61600	33200	47400	47750.14	19.39	0	-8579	54466	50932	48266	44732	42066	52700	46500	80	14200	500	34120	50	1	16062409	7630	13.53	6.11	12	0.17	3510.00	7770.00	100700	20240711	-52.83	19460	20231226	144.09	100700	-52.83	20240711	19860	139.17	20240201	100700	-52.83	20240711	19460	144.09	20231226	3.18	N	033100	500	80 억	3113911	N	N	1232	N	N
34	20241224	160423	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	47400	750	2	1.61	63340004950	1294202	206.85	46900	51800	45600	60600	32700	46650	48944.41	20.17	0	-133725	49416	48032	46216	44832	43016	48725	45525	80	13950	500	33580	50	1	16062409	7614	13.50	6.10	12	8.06	3510.00	7770.00	100700	20240711	-52.93	19460	20231226	143.58	100700	-52.93	20240711	19860	138.67	20240201	100700	-52.93	20240711	19460	143.58	20231226	3.28	N	033100	500	80 억	3239076	N	N	1232	N	N
35	20241224	150423	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	48000	1350	2	2.89	60563407500	1235852	197.53	46900	51800	45600	60600	32700	46650	49005.39	20.17	0	-139197	49416	48032	46216	44832	43016	48725	45525	80	13950	500	33580	50	1	16062409	7710	13.68	6.18	12	7.69	3510.00	7770.00	100700	20240711	-52.33	19460	20231226	146.66	100700	-52.33	20240711	19860	141.69	20240201	100700	-52.33	20240711	19460	146.66	20231226	3.28	N	033100	500	80 억	3239076	N	N	771	N	N
36	20241224	140421	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	46750	100	2	0.21	10577134700	228531	36.53	46900	47050	45600	60600	32700	46650	46283.15	20.17	0	-33116	49416	48032	46216	44832	43016	48725	45525	80	13950	500	33580	50	1	16062409	7509	13.32	6.02	12	1.42	3510.00	7770.00	100700	20240711	-53.57	19460	20231226	140.24	100700	-53.57	20240711	19860	135.40	20240201	100700	-53.57	20240711	19460	140.24	20231226	3.28	N	033100	500	80 억	3239076	N	N	771	N	N
37	20241224	130422	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	46650	0	3	0.00	9604389450	207751	33.21	46900	47050	45600	60600	32700	46650	46230.29	20.17	0	-37735	49416	48032	46216	44832	43016	48725	45525	80	13950	500	33580	50	1	16062409	7493	13.29	6.00	12	1.29	3510.00	7770.00	100700	20240711	-53.67	19460	20231226	139.72	100700	-53.67	20240711	19860	134.89	20240201	100700	-53.67	20240711	19460	139.72	20231226	3.28	N	033100	500	80 억	3239076	N	N	771	N	N
38	20241224	120421	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	46650	0	3	0.00	8891374300	192508	30.77	46900	47050	45600	60600	32700	46650	46187.03	20.17	0	-39258	49416	48032	46216	44832	43016	48725	45525	80	13950	500	33580	50	1	16062409	7493	13.29	6.00	12	1.20	3510.00	7770.00	100700	20240711	-53.67	19460	20231226	139.72	100700	-53.67	20240711	19860	134.89	20240201	100700	-53.67	20240711	19460	139.72	20231226	3.28	N	033100	500	80 억	3239076	N	N	771	N	N
39	20241224	110422	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45750	-900	5	-1.93	7173252500	155666	24.88	46900	47050	45600	60600	32700	46650	46081.04	20.17	0	-37291	49416	48032	46216	44832	43016	48725	45525	80	13950	500	33580	50	1	16062409	7349	13.03	5.89	12	0.97	3510.00	7770.00	100700	20240711	-54.57	19460	20231226	135.10	100700	-54.57	20240711	19860	130.36	20240201	100700	-54.57	20240711	19460	135.10	20231226	3.28	N	033100	500	80 억	3239076	N	N	771	N	N
40	20241224	100423	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45650	-1000	5	-2.14	5483747100	118816	18.99	46900	47050	45650	60600	32700	46650	46153.26	20.17	0	-34643	49416	48032	46216	44832	43016	48725	45525	80	13950	500	33580	50	1	16062409	7332	13.01	5.88	12	0.74	3510.00	7770.00	100700	20240711	-54.67	19460	20231226	134.58	100700	-54.67	20240711	19860	129.86	20240201	100700	-54.67	20240711	19460	134.58	20231226	3.28	N	033100	500	80 억	3239076	N	N	771	N	N
41	20241224	090423	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	46600	-50	5	-0.11	988987600	21159	3.38	46900	47050	46450	60600	32700	46650	46740.76	20.17	0	-10300	49416	48032	46216	44832	43016	48725	45525	80	13950	500	33580	50	1	16062409	7485	13.28	6.00	12	0.13	3510.00	7770.00	100700	20240711	-53.72	19460	20231226	139.47	100700	-53.72	20240711	19860	134.64	20240201	100700	-53.72	20240711	19460	139.47	20231226	3.28	N	033100	500	80 억	3239076	N	N	771	N	N
42	20241223	160419	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	46650	3500	2	8.11	28772386850	623163	335.81	44400	47600	44400	56000	30250	43150	46171.09	19.86	0	62537	45183	44166	43433	42416	41683	43800	42050	80	12850	500	31060	50	1	16062409	7493	13.29	6.00	12	3.88	3510.00	7770.00	100700	20240711	-53.67	19360	20231214	140.96	100700	-53.67	20240711	19860	134.89	20240201	100700	-53.67	20240711	19460	139.72	20231226	3.28	N	033100	500	80 억	3190131	N	N	771	N	N
43	20241223	150422	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	46600	3450	2	8.00	27882473900	604072	325.52	44400	47600	44400	56000	30250	43150	46157.53	19.86	0	62932	45183	44166	43433	42416	41683	43800	42050	80	12850	500	31060	50	1	16062409	7485	13.28	6.00	12	3.76	3510.00	7770.00	100700	20240711	-53.72	19360	20231214	140.70	100700	-53.72	20240711	19860	134.64	20240201	100700	-53.72	20240711	19460	139.47	20231226	3.28	N	033100	500	80 억	3190131	N	N	333	N	N
44	20241223	140418	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	46600	3450	2	8.00	25810908800	559691	301.60	44400	47600	44400	56000	30250	43150	46116.35	19.86	0	58465	45183	44166	43433	42416	41683	43800	42050	80	12850	500	31060	50	1	16062409	7485	13.28	6.00	12	3.48	3510.00	7770.00	100700	20240711	-53.72	19360	20231214	140.70	100700	-53.72	20240711	19860	134.64	20240201	100700	-53.72	20240711	19460	139.47	20231226	3.28	N	033100	500	80 억	3190131	N	N	333	N	N
45	20241223	130419	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	46300	3150	2	7.30	24083464050	522426	281.52	44400	47600	44400	56000	30250	43150	46099.28	19.86	0	52729	45183	44166	43433	42416	41683	43800	42050	80	12850	500	31060	50	1	16062409	7437	13.19	5.96	12	3.25	3510.00	7770.00	100700	20240711	-54.02	19360	20231214	139.15	100700	-54.02	20240711	19860	133.13	20240201	100700	-54.02	20240711	19460	137.92	20231226	3.28	N	033100	500	80 억	3190131	N	N	333	N	N
46	20241223	120420	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	46500	3350	2	7.76	23123185850	501713	270.36	44400	47600	44400	56000	30250	43150	46088.47	19.86	0	47578	45183	44166	43433	42416	41683	43800	42050	80	12850	500	31060	50	1	16062409	7469	13.25	5.98	12	3.12	3510.00	7770.00	100700	20240711	-53.82	19360	20231214	140.19	100700	-53.82	20240711	19860	134.14	20240201	100700	-53.82	20240711	19460	138.95	20231226	3.28	N	033100	500	80 억	3190131	N	N	333	N	N
47	20241223	110419	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45950	2800	2	6.49	20300738950	440689	237.48	44400	47600	44400	56000	30250	43150	46065.91	19.86	0	29317	45183	44166	43433	42416	41683	43800	42050	80	12850	500	31060	50	1	16062409	7381	13.09	5.91	12	2.74	3510.00	7770.00	100700	20240711	-54.37	19360	20231214	137.35	100700	-54.37	20240711	19860	131.37	20240201	100700	-54.37	20240711	19460	136.13	20231226	3.28	N	033100	500	80 억	3190131	N	N	333	N	N
48	20241223	100417	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45700	2550	2	5.91	17653131050	382653	206.20	44400	47600	44400	56000	30250	43150	46133.52	19.86	0	38963	45183	44166	43433	42416	41683	43800	42050	80	12850	500	31060	50	1	16062409	7341	13.02	5.88	12	2.38	3510.00	7770.00	100700	20240711	-54.62	19360	20231214	136.05	100700	-54.62	20240711	19860	130.11	20240201	100700	-54.62	20240711	19460	134.84	20231226	3.28	N	033100	500	80 억	3190131	N	N	333	N	N
49	20241223	090419	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45450	2300	2	5.33	2688108450	59488	32.06	44400	45700	44400	56000	30250	43150	45187.41	19.86	0	24772	45183	44166	43433	42416	41683	43800	42050	80	12850	500	31060	50	1	16062409	7300	12.95	5.85	12	0.37	3510.00	7770.00	100700	20240711	-54.87	19360	20231214	134.76	100700	-54.87	20240711	19860	128.85	20240201	100700	-54.87	20240711	19460	133.56	20231226	3.28	N	033100	500	80 억	3190131	N	N	333	N	N
50	20241220	160417	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43150	-1300	5	-2.92	7966949500	183700	140.35	44300	44450	42700	57700	31150	44450	43369.55	19.82	0	5805	45750	45100	44300	43650	42850	45425	43975	80	13250	500	32000	50	1	16062409	6931	12.29	5.55	12	1.14	3510.00	7770.00	100700	20240711	-57.15	19350	20231213	123.00	100700	-57.15	20240711	19860	117.27	20240201	100700	-57.15	20240711	19460	121.74	20231226	3.31	N	033100	500	80 억	3183457	N	N	333	N	N
51	20241220	150418	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43000	-1450	5	-3.26	7153356550	164771	125.89	44300	44450	42700	57700	31150	44450	43413.61	19.82	0	-114	45750	45100	44300	43650	42850	45425	43975	80	13250	500	32000	50	1	16062409	6907	12.25	5.53	12	1.03	3510.00	7770.00	100700	20240711	-57.30	19350	20231213	122.22	100700	-57.30	20240711	19860	116.52	20240201	100700	-57.30	20240711	19460	120.97	20231226	3.31	N	033100	500	80 억	3183457	N	N	16133	N	N
52	20241220	140418	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43200	-1250	5	-2.81	5782141100	132813	101.47	44300	44450	43000	57700	31150	44450	43535.61	19.82	0	-7265	45750	45100	44300	43650	42850	45425	43975	80	13250	500	32000	50	1	16062409	6939	12.31	5.56	12	0.83	3510.00	7770.00	100700	20240711	-57.10	19350	20231213	123.26	100700	-57.10	20240711	19860	117.52	20240201	100700	-57.10	20240711	19460	121.99	20231226	3.31	N	033100	500	80 억	3183457	N	N	16133	N	N
53	20241220	130417	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43350	-1100	5	-2.47	4114565450	94187	71.96	44300	44450	43150	57700	31150	44450	43684.66	19.82	0	-11132	45750	45100	44300	43650	42850	45425	43975	80	13250	500	32000	50	1	16062409	6963	12.35	5.58	12	0.59	3510.00	7770.00	100700	20240711	-56.95	19350	20231213	124.03	100700	-56.95	20240711	19860	118.28	20240201	100700	-56.95	20240711	19460	122.76	20231226	3.31	N	033100	500	80 억	3183457	N	N	16133	N	N
54	20241220	120416	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43550	-900	5	-2.02	3528461150	80706	61.66	44300	44450	43150	57700	31150	44450	43719.48	19.82	0	-13107	45750	45100	44300	43650	42850	45425	43975	80	13250	500	32000	50	1	16062409	6995	12.41	5.60	12	0.50	3510.00	7770.00	100700	20240711	-56.75	19350	20231213	125.06	100700	-56.75	20240711	19860	119.28	20240201	100700	-56.75	20240711	19460	123.79	20231226	3.31	N	033100	500	80 억	3183457	N	N	16133	N	N
55	20241220	110416	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43500	-950	5	-2.14	3023732950	69190	52.86	44300	44450	43150	57700	31150	44450	43701.34	19.82	0	-17691	45750	45100	44300	43650	42850	45425	43975	80	13250	500	32000	50	1	16062409	6987	12.39	5.60	12	0.43	3510.00	7770.00	100700	20240711	-56.80	19350	20231213	124.81	100700	-56.80	20240711	19860	119.03	20240201	100700	-56.80	20240711	19460	123.54	20231226	3.31	N	033100	500	80 억	3183457	N	N	16133	N	N
56	20241220	100417	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43800	-650	5	-1.46	2390758350	54659	41.76	44300	44450	43150	57700	31150	44450	43738.87	19.82	0	-16998	45750	45100	44300	43650	42850	45425	43975	80	13250	500	32000	50	1	16062409	7035	12.48	5.64	12	0.34	3510.00	7770.00	100700	20240711	-56.50	19350	20231213	126.36	100700	-56.50	20240711	19860	120.54	20240201	100700	-56.50	20240711	19460	125.08	20231226	3.31	N	033100	500	80 억	3183457	N	N	16133	N	N
57	20241220	090418	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44150	-300	5	-0.67	351942700	7964	6.08	44300	44450	43900	57700	31150	44450	44190.07	19.82	0	-1583	45750	45100	44300	43650	42850	45425	43975	80	13250	500	32000	50	1	16062409	7092	12.58	5.68	12	0.05	3510.00	7770.00	100700	20240711	-56.16	19350	20231213	128.17	100700	-56.16	20240711	19860	122.31	20240201	100700	-56.16	20240711	19460	126.88	20231226	3.31	N	033100	500	80 억	3183457	N	N	16133	N	N
58	20241219	160417	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44450	-750	5	-1.66	5766456600	130025	76.38	43900	44950	43500	58700	31650	45200	44348.71	19.67	0	22484	46400	45800	45150	44550	43900	45475	44225	80	13500	500	32540	50	1	16062409	7140	12.66	5.72	12	0.81	3510.00	7770.00	100700	20240711	-55.86	19350	20231213	129.72	100700	-55.86	20240711	19860	123.82	20240201	100700	-55.86	20240711	19460	128.42	20231226	3.35	N	033100	500	80 억	3158763	N	N	16133	N	N
59	20241219	150414	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44300	-900	5	-1.99	5552645850	125210	73.55	43900	44950	43500	58700	31650	45200	44346.66	19.67	0	21809	46400	45800	45150	44550	43900	45475	44225	80	13500	500	32540	50	1	16062409	7116	12.62	5.70	12	0.78	3510.00	7770.00	100700	20240711	-56.01	19350	20231213	128.94	100700	-56.01	20240711	19860	123.06	20240201	100700	-56.01	20240711	19460	127.65	20231226	3.35	N	033100	500	80 억	3158763	N	N	12814	N	N
60	20241219	140416	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44500	-700	5	-1.55	4820159050	108712	63.86	43900	44950	43500	58700	31650	45200	44338.79	19.67	0	20147	46400	45800	45150	44550	43900	45475	44225	80	13500	500	32540	50	1	16062409	7148	12.68	5.73	12	0.68	3510.00	7770.00	100700	20240711	-55.81	19350	20231213	129.97	100700	-55.81	20240711	19860	124.07	20240201	100700	-55.81	20240711	19460	128.67	20231226	3.35	N	033100	500	80 억	3158763	N	N	12814	N	N
61	20241219	130415	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44550	-650	5	-1.44	4253585150	96009	56.40	43900	44950	43500	58700	31650	45200	44304.03	19.67	0	17686	46400	45800	45150	44550	43900	45475	44225	80	13500	500	32540	50	1	16062409	7156	12.69	5.73	12	0.60	3510.00	7770.00	100700	20240711	-55.76	19350	20231213	130.23	100700	-55.76	20240711	19860	124.32	20240201	100700	-55.76	20240711	19460	128.93	20231226	3.35	N	033100	500	80 억	3158763	N	N	12814	N	N
62	20241219	120416	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44700	-500	5	-1.11	3868629550	87364	51.32	43900	44950	43500	58700	31650	45200	44281.74	19.67	0	17002	46400	45800	45150	44550	43900	45475	44225	80	13500	500	32540	50	1	16062409	7180	12.74	5.75	12	0.54	3510.00	7770.00	100700	20240711	-55.61	19350	20231213	131.01	100700	-55.61	20240711	19860	125.08	20240201	100700	-55.61	20240711	19460	129.70	20231226	3.35	N	033100	500	80 억	3158763	N	N	12814	N	N
63	20241219	110416	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44400	-800	5	-1.77	3561584450	80458	47.26	43900	44950	43500	58700	31650	45200	44266.38	19.67	0	13301	46400	45800	45150	44550	43900	45475	44225	80	13500	500	32540	50	1	16062409	7132	12.65	5.71	12	0.50	3510.00	7770.00	100700	20240711	-55.91	19350	20231213	129.46	100700	-55.91	20240711	19860	123.56	20240201	100700	-55.91	20240711	19460	128.16	20231226	3.35	N	033100	500	80 억	3158763	N	N	12814	N	N
64	20241219	100411	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44400	-800	5	-1.77	2847883850	64387	37.82	43900	44950	43500	58700	31650	45200	44230.73	19.67	0	9992	46400	45800	45150	44550	43900	45475	44225	80	13500	500	32540	50	1	16062409	7132	12.65	5.71	12	0.40	3510.00	7770.00	100700	20240711	-55.91	19350	20231213	129.46	100700	-55.91	20240711	19860	123.56	20240201	100700	-55.91	20240711	19460	128.16	20231226	3.35	N	033100	500	80 억	3158763	N	N	12814	N	N
65	20241219	090416	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44050	-1150	5	-2.54	707474000	16124	9.47	43900	44350	43500	58700	31650	45200	43877.08	19.67	0	4285	46400	45800	45150	44550	43900	45475	44225	80	13500	500	32540	50	1	16062409	7075	12.55	5.67	12	0.10	3510.00	7770.00	100700	20240711	-56.26	19350	20231213	127.65	100700	-56.26	20240711	19860	121.80	20240201	100700	-56.26	20240711	19460	126.36	20231226	3.35	N	033100	500	80 억	3158763	N	N	12814	N	N
66	20241218	160414	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45200	-500	5	-1.09	7547992000	167837	61.72	45700	45750	44500	59400	32000	45700	44970.79	19.63	0	8479	46866	46282	45416	44832	43966	46575	45125	80	13700	500	32900	50	1	16062409	7260	12.88	5.82	12	1.04	3510.00	7770.00	100700	20240711	-55.11	19170	20231211	135.79	100700	-55.11	20240711	19860	127.59	20240201	100700	-55.11	20240711	19460	132.27	20231226	3.25	N	033100	500	80 억	3153629	N	N	12814	N	N
67	20241218	150416	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45250	-450	5	-0.98	7056159200	156954	57.72	45700	45750	44500	59400	32000	45700	44956.19	19.63	0	6358	46866	46282	45416	44832	43966	46575	45125	80	13700	500	32900	50	1	16062409	7268	12.89	5.82	12	0.98	3510.00	7770.00	100700	20240711	-55.06	19170	20231211	136.05	100700	-55.06	20240711	19860	127.84	20240201	100700	-55.06	20240711	19460	132.53	20231226	3.25	N	033100	500	80 억	3153629	N	N	4336	N	N
68	20241218	140415	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45150	-550	5	-1.20	5980737300	133135	48.96	45700	45750	44500	59400	32000	45700	44921.52	19.63	0	-1452	46866	46282	45416	44832	43966	46575	45125	80	13700	500	32900	50	1	16062409	7252	12.86	5.81	12	0.83	3510.00	7770.00	100700	20240711	-55.16	19170	20231211	135.52	100700	-55.16	20240711	19860	127.34	20240201	100700	-55.16	20240711	19460	132.01	20231226	3.25	N	033100	500	80 억	3153629	N	N	4336	N	N
69	20241218	130415	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44750	-950	5	-2.08	5062886800	112784	41.48	45700	45750	44500	59400	32000	45700	44889.09	19.63	0	-3104	46866	46282	45416	44832	43966	46575	45125	80	13700	500	32900	50	1	16062409	7188	12.75	5.76	12	0.70	3510.00	7770.00	100700	20240711	-55.56	19170	20231211	133.44	100700	-55.56	20240711	19860	125.33	20240201	100700	-55.56	20240711	19460	129.96	20231226	3.25	N	033100	500	80 억	3153629	N	N	4336	N	N
70	20241218	120416	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44750	-950	5	-2.08	4596495400	102354	37.64	45700	45750	44500	59400	32000	45700	44906.72	19.63	0	-3441	46866	46282	45416	44832	43966	46575	45125	80	13700	500	32900	50	1	16062409	7188	12.75	5.76	12	0.64	3510.00	7770.00	100700	20240711	-55.56	19170	20231211	133.44	100700	-55.56	20240711	19860	125.33	20240201	100700	-55.56	20240711	19460	129.96	20231226	3.25	N	033100	500	80 억	3153629	N	N	4336	N	N
71	20241218	110416	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44650	-1050	5	-2.30	4140986750	92161	33.89	45700	45750	44500	59400	32000	45700	44930.91	19.63	0	-5092	46866	46282	45416	44832	43966	46575	45125	80	13700	500	32900	50	1	16062409	7172	12.72	5.75	12	0.57	3510.00	7770.00	100700	20240711	-55.66	19170	20231211	132.92	100700	-55.66	20240711	19860	124.82	20240201	100700	-55.66	20240711	19460	129.45	20231226	3.25	N	033100	500	80 억	3153629	N	N	4336	N	N
72	20241218	100415	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44650	-1050	5	-2.30	3127984300	69514	25.56	45700	45750	44500	59400	32000	45700	44996.47	19.63	0	-1945	46866	46282	45416	44832	43966	46575	45125	80	13700	500	32900	50	1	16062409	7172	12.72	5.75	12	0.43	3510.00	7770.00	100700	20240711	-55.66	19170	20231211	132.92	100700	-55.66	20240711	19860	124.82	20240201	100700	-55.66	20240711	19460	129.45	20231226	3.25	N	033100	500	80 억	3153629	N	N	4336	N	N
73	20241218	090416	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45300	-400	5	-0.88	379172500	8358	3.07	45700	45750	45050	59400	32000	45700	45360.65	19.63	0	-1541	46866	46282	45416	44832	43966	46575	45125	80	13700	500	32900	50	1	16062409	7276	12.91	5.83	12	0.05	3510.00	7770.00	100700	20240711	-55.01	19170	20231211	136.31	100700	-55.01	20240711	19860	128.10	20240201	100700	-55.01	20240711	19460	132.79	20231226	3.25	N	033100	500	80 억	3153629	N	N	4336	N	N
74	20241217	160413	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45700	350	2	0.77	12281617800	270147	82.46	45400	46000	44550	58900	31750	45350	45462.40	19.41	0	18169	46983	46166	45483	44666	43983	46575	45075	80	13550	500	32650	50	1	16062409	7341	13.02	5.88	12	1.68	3510.00	7770.00	100700	20240711	-54.62	19080	20231208	139.52	100700	-54.62	20240711	19860	130.11	20240201	100700	-54.62	20240711	19460	134.84	20231226	3.24	N	033100	500	80 억	3118504	N	N	4336	N	N
75	20241217	150414	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45600	250	2	0.55	11582409700	254823	77.78	45400	46000	44550	58900	31750	45350	45452.78	19.41	0	17938	46983	46166	45483	44666	43983	46575	45075	80	13550	500	32650	50	1	16062409	7324	12.99	5.87	12	1.59	3510.00	7770.00	100700	20240711	-54.72	19080	20231208	138.99	100700	-54.72	20240711	19860	129.61	20240201	100700	-54.72	20240711	19460	134.33	20231226	3.24	N	033100	500	80 억	3118504	N	N	14326	N	N
76	20241217	140416	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45550	200	2	0.44	10467606150	230341	70.31	45400	46000	44550	58900	31750	45350	45443.97	19.41	0	19152	46983	46166	45483	44666	43983	46575	45075	80	13550	500	32650	50	1	16062409	7316	12.98	5.86	12	1.43	3510.00	7770.00	100700	20240711	-54.77	19080	20231208	138.73	100700	-54.77	20240711	19860	129.36	20240201	100700	-54.77	20240711	19460	134.07	20231226	3.24	N	033100	500	80 억	3118504	N	N	14326	N	N
77	20241217	130406	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45750	400	2	0.88	9255333850	203857	62.23	45400	46000	44550	58900	31750	45350	45401.12	19.41	0	13962	46983	46166	45483	44666	43983	46575	45075	80	13550	500	32650	50	1	16062409	7349	13.03	5.89	12	1.27	3510.00	7770.00	100700	20240711	-54.57	19080	20231208	139.78	100700	-54.57	20240711	19860	130.36	20240201	100700	-54.57	20240711	19460	135.10	20231226	3.24	N	033100	500	80 억	3118504	N	N	14326	N	N
78	20241217	120413	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45800	450	2	0.99	7997109450	176396	53.84	45400	45900	44550	58900	31750	45350	45336.11	19.41	0	12897	46983	46166	45483	44666	43983	46575	45075	80	13550	500	32650	50	1	16062409	7357	13.05	5.89	12	1.10	3510.00	7770.00	100700	20240711	-54.52	19080	20231208	140.04	100700	-54.52	20240711	19860	130.61	20240201	100700	-54.52	20240711	19460	135.35	20231226	3.24	N	033100	500	80 억	3118504	N	N	14326	N	N
79	20241217	110414	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45600	250	2	0.55	6658438550	147094	44.90	45400	45750	44550	58900	31750	45350	45266.53	19.41	0	6255	46983	46166	45483	44666	43983	46575	45075	80	13550	500	32650	50	1	16062409	7324	12.99	5.87	12	0.92	3510.00	7770.00	100700	20240711	-54.72	19080	20231208	138.99	100700	-54.72	20240711	19860	129.61	20240201	100700	-54.72	20240711	19460	134.33	20231226	3.24	N	033100	500	80 억	3118504	N	N	14326	N	N
80	20241217	100406	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45350	0	3	0.00	4851960750	107347	32.77	45400	45700	44550	58900	31750	45350	45198.79	19.41	0	7625	46983	46166	45483	44666	43983	46575	45075	80	13550	500	32650	50	1	16062409	7284	12.92	5.84	12	0.67	3510.00	7770.00	100700	20240711	-54.97	19080	20231208	137.68	100700	-54.97	20240711	19860	128.35	20240201	100700	-54.97	20240711	19460	133.04	20231226	3.24	N	033100	500	80 억	3118504	N	N	14326	N	N
81	20241217	090414	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45000	-350	5	-0.77	589681600	13047	3.98	45400	45400	44800	58900	31750	45350	45196.22	19.41	0	-2523	46983	46166	45483	44666	43983	46575	45075	80	13550	500	32650	50	1	16062409	7228	12.82	5.79	12	0.08	3510.00	7770.00	100700	20240711	-55.31	19080	20231208	135.85	100700	-55.31	20240711	19860	126.59	20240201	100700	-55.31	20240711	19460	131.24	20231226	3.24	N	033100	500	80 억	3118504	N	N	14326	N	N
82	20241216	160412	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45350	1000	2	2.25	14797014950	325221	130.03	45050	46300	44800	57600	31050	44350	45499.96	19.55	0	-29681	46150	45250	44450	43550	42750	45700	44000	80	13250	500	31930	50	1	16062409	7284	12.92	5.84	12	2.02	3510.00	7770.00	100700	20240711	-54.97	18910	20231207	139.82	100700	-54.97	20240711	19860	128.35	20240201	100700	-54.97	20240711	19460	133.04	20231226	3.10	N	033100	500	80 억	3140711	N	N	14326	N	N
83	20241216	150414	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45050	700	2	1.58	14147141850	310863	124.29	45050	46300	44800	57600	31050	44350	45510.93	19.55	0	-29260	46150	45250	44450	43550	42750	45700	44000	80	13250	500	31930	50	1	16062409	7236	12.83	5.80	12	1.94	3510.00	7770.00	100700	20240711	-55.26	18910	20231207	138.23	100700	-55.26	20240711	19860	126.84	20240201	100700	-55.26	20240711	19460	131.50	20231226	3.10	N	033100	500	80 억	3140711	N	N	4991	N	N
84	20241216	140413	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45100	750	2	1.69	13028536650	286029	114.36	45050	46300	44800	57600	31050	44350	45551.60	19.55	0	-33485	46150	45250	44450	43550	42750	45700	44000	80	13250	500	31930	50	1	16062409	7244	12.85	5.80	12	1.78	3510.00	7770.00	100700	20240711	-55.21	18910	20231207	138.50	100700	-55.21	20240711	19860	127.09	20240201	100700	-55.21	20240711	19460	131.76	20231226	3.10	N	033100	500	80 억	3140711	N	N	4991	N	N
85	20241216	130414	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45050	700	2	1.58	12291232850	269660	107.82	45050	46300	44800	57600	31050	44350	45582.54	19.55	0	-31827	46150	45250	44450	43550	42750	45700	44000	80	13250	500	31930	50	1	16062409	7236	12.83	5.80	12	1.68	3510.00	7770.00	100700	20240711	-55.26	18910	20231207	138.23	100700	-55.26	20240711	19860	126.84	20240201	100700	-55.26	20240711	19460	131.50	20231226	3.10	N	033100	500	80 억	3140711	N	N	4991	N	N
86	20241216	120414	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45250	900	2	2.03	10820800000	237066	94.79	45050	46300	44800	57600	31050	44350	45647.14	19.55	0	-16472	46150	45250	44450	43550	42750	45700	44000	80	13250	500	31930	50	1	16062409	7268	12.89	5.82	12	1.48	3510.00	7770.00	100700	20240711	-55.06	18910	20231207	139.29	100700	-55.06	20240711	19860	127.84	20240201	100700	-55.06	20240711	19460	132.53	20231226	3.10	N	033100	500	80 억	3140711	N	N	4991	N	N
87	20241216	110413	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45350	1000	2	2.25	9743065650	213330	85.29	45050	46300	44800	57600	31050	44350	45674.13	19.55	0	-10172	46150	45250	44450	43550	42750	45700	44000	80	13250	500	31930	50	1	16062409	7284	12.92	5.84	12	1.33	3510.00	7770.00	100700	20240711	-54.97	18910	20231207	139.82	100700	-54.97	20240711	19860	128.35	20240201	100700	-54.97	20240711	19460	133.04	20231226	3.10	N	033100	500	80 억	3140711	N	N	4991	N	N
88	20241216	100414	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45850	1500	2	3.38	7753843450	169698	67.85	45050	46300	44800	57600	31050	44350	45695.58	19.55	0	-670	46150	45250	44450	43550	42750	45700	44000	80	13250	500	31930	50	1	16062409	7365	13.06	5.90	12	1.06	3510.00	7770.00	100700	20240711	-54.47	18910	20231207	142.46	100700	-54.47	20240711	19860	130.87	20240201	100700	-54.47	20240711	19460	135.61	20231226	3.10	N	033100	500	80 억	3140711	N	N	4991	N	N
89	20241216	090414	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45550	1200	2	2.71	1842786600	40486	16.19	45050	46050	44800	57600	31050	44350	45529.75	19.55	0	-2100	46150	45250	44450	43550	42750	45700	44000	80	13250	500	31930	50	1	16062409	7316	12.98	5.86	12	0.25	3510.00	7770.00	100700	20240711	-54.77	18910	20231207	140.88	100700	-54.77	20240711	19860	129.36	20240201	100700	-54.77	20240711	19460	134.07	20231226	3.10	N	033100	500	80 억	3140711	N	N	4991	N	N
90	20241213	160407	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44350	450	2	1.03	11008287300	246409	54.04	43900	45350	43650	57000	30750	43900	44676.45	19.47	0	1597	46700	45300	44350	42950	42000	44825	42475	80	13100	500	31600	50	1	16062409	7124	12.64	5.71	12	1.53	3510.00	7770.00	100700	20240711	-55.96	18650	20231206	137.80	100700	-55.96	20240711	19860	123.31	20240201	100700	-55.96	20240711	19350	129.20	20231213	3.16	N	033100	500	80 억	3127327	N	N	4991	N	N
91	20241213	150412	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44700	800	2	1.82	9582165350	214315	47.00	43900	45350	43650	57000	30750	43900	44710.82	19.47	0	4219	46700	45300	44350	42950	42000	44825	42475	80	13100	500	31600	50	1	16062409	7180	12.74	5.75	12	1.33	3510.00	7770.00	100700	20240711	-55.61	18650	20231206	139.68	100700	-55.61	20240711	19860	125.08	20240201	100700	-55.61	20240711	19350	131.01	20231213	3.16	N	033100	500	80 억	3127327	N	N	33982	N	N
92	20241213	140414	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44750	850	2	1.94	8799137150	196756	43.15	43900	45350	43650	57000	30750	43900	44721.24	19.47	0	7408	46700	45300	44350	42950	42000	44825	42475	80	13100	500	31600	50	1	16062409	7188	12.75	5.76	12	1.22	3510.00	7770.00	100700	20240711	-55.56	18650	20231206	139.95	100700	-55.56	20240711	19860	125.33	20240201	100700	-55.56	20240711	19350	131.27	20231213	3.16	N	033100	500	80 억	3127327	N	N	33982	N	N
93	20241213	130414	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45050	1150	2	2.62	7917610700	177098	38.84	43900	45350	43650	57000	30750	43900	44707.70	19.47	0	6017	46700	45300	44350	42950	42000	44825	42475	80	13100	500	31600	50	1	16062409	7236	12.83	5.80	12	1.10	3510.00	7770.00	100700	20240711	-55.26	18650	20231206	141.55	100700	-55.26	20240711	19860	126.84	20240201	100700	-55.26	20240711	19350	132.82	20231213	3.16	N	033100	500	80 억	3127327	N	N	33982	N	N
94	20241213	120413	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44750	850	2	1.94	7167079000	160416	35.18	43900	45350	43650	57000	30750	43900	44678.28	19.47	0	-2345	46700	45300	44350	42950	42000	44825	42475	80	13100	500	31600	50	1	16062409	7188	12.75	5.76	12	1.00	3510.00	7770.00	100700	20240711	-55.56	18650	20231206	139.95	100700	-55.56	20240711	19860	125.33	20240201	100700	-55.56	20240711	19350	131.27	20231213	3.16	N	033100	500	80 억	3127327	N	N	33982	N	N
95	20241213	110412	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44700	800	2	1.82	6314789500	141439	31.02	43900	45350	43650	57000	30750	43900	44646.96	19.47	0	-6857	46700	45300	44350	42950	42000	44825	42475	80	13100	500	31600	50	1	16062409	7180	12.74	5.75	12	0.88	3510.00	7770.00	100700	20240711	-55.61	18650	20231206	139.68	100700	-55.61	20240711	19860	125.08	20240201	100700	-55.61	20240711	19350	131.01	20231213	3.16	N	033100	500	80 억	3127327	N	N	33982	N	N
96	20241213	100412	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44950	1050	2	2.39	4395726650	98579	21.62	43900	45350	43650	57000	30750	43900	44591.20	19.47	0	-2803	46700	45300	44350	42950	42000	44825	42475	80	13100	500	31600	50	1	16062409	7220	12.81	5.79	12	0.61	3510.00	7770.00	100700	20240711	-55.36	18650	20231206	141.02	100700	-55.36	20240711	19860	126.33	20240201	100700	-55.36	20240711	19350	132.30	20231213	3.16	N	033100	500	80 억	3127327	N	N	33982	N	N
97	20241213	090413	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43800	-100	5	-0.23	332600150	7557	1.66	43900	44550	43700	57000	30750	43900	44012.82	19.47	0	-632	46700	45300	44350	42950	42000	44825	42475	80	13100	500	31600	50	1	16062409	7035	12.48	5.64	12	0.05	3510.00	7770.00	100700	20240711	-56.50	18650	20231206	134.85	100700	-56.50	20240711	19860	120.54	20240201	100700	-56.50	20240711	19350	126.36	20231213	3.16	N	033100	500	80 억	3127327	N	N	33982	N	N
98	20241212	160418	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43900	200	2	0.46	20098501500	452970	93.56	45000	45750	43400	56800	30600	43700	44371.19	19.68	0	-60826	46800	45250	42700	41150	38600	46025	41925	80	13100	500	31460	50	1	16062409	7051	12.51	5.65	12	2.82	3510.00	7770.00	100700	20240711	-56.41	18650	20231206	135.39	100700	-56.41	20240711	19860	121.05	20240201	100700	-56.41	20240711	19350	126.87	20231213	3.25	N	033100	500	80 억	3161498	N	N	33969	N	N
99	20241212	150411	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44350	650	2	1.49	17679525200	397999	82.20	45000	45750	43400	56800	30600	43700	44421.03	19.68	0	-54697	46800	45250	42700	41150	38600	46025	41925	80	13100	500	31460	50	1	16062409	7124	12.64	5.71	12	2.48	3510.00	7770.00	100700	20240711	-55.96	18650	20231206	137.80	100700	-55.96	20240711	19860	123.31	20240201	100700	-55.96	20240711	19350	129.20	20231213	3.25	N	033100	500	80 억	3161498	N	N	2376	N	N
100	20241212	140411	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44200	500	2	1.14	16771520400	377458	77.96	45000	45750	43400	56800	30600	43700	44432.81	19.68	0	-52771	46800	45250	42700	41150	38600	46025	41925	80	13100	500	31460	50	1	16062409	7100	12.59	5.69	12	2.35	3510.00	7770.00	100700	20240711	-56.11	18650	20231206	137.00	100700	-56.11	20240711	19860	122.56	20240201	100700	-56.11	20240711	19350	128.42	20231213	3.25	N	033100	500	80 억	3161498	N	N	2376	N	N
101	20241212	130409	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43850	150	2	0.34	15102490200	339552	70.13	45000	45750	43400	56800	30600	43700	44477.69	19.68	0	-50775	46800	45250	42700	41150	38600	46025	41925	80	13100	500	31460	50	1	16062409	7043	12.49	5.64	12	2.11	3510.00	7770.00	100700	20240711	-56.45	18650	20231206	135.12	100700	-56.45	20240711	19860	120.80	20240201	100700	-56.45	20240711	19350	126.61	20231213	3.25	N	033100	500	80 억	3161498	N	N	2376	N	N
102	20241212	120408	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43900	200	2	0.46	14084227700	316360	65.34	45000	45750	43400	56800	30600	43700	44519.62	19.68	0	-45632	46800	45250	42700	41150	38600	46025	41925	80	13100	500	31460	50	1	16062409	7051	12.51	5.65	12	1.97	3510.00	7770.00	100700	20240711	-56.41	18650	20231206	135.39	100700	-56.41	20240711	19860	121.05	20240201	100700	-56.41	20240711	19350	126.87	20231213	3.25	N	033100	500	80 억	3161498	N	N	2376	N	N
103	20241212	110408	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	45200	1500	2	3.43	12232691750	274709	56.74	45000	45750	43400	56800	30600	43700	44529.64	19.68	0	-43216	46800	45250	42700	41150	38600	46025	41925	80	13100	500	31460	50	1	16062409	7260	12.88	5.82	12	1.71	3510.00	7770.00	100700	20240711	-55.11	18650	20231206	142.36	100700	-55.11	20240711	19860	127.59	20240201	100700	-55.11	20240711	19350	133.59	20231213	3.25	N	033100	500	80 억	3161498	N	N	2376	N	N
104	20241212	100408	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43900	200	2	0.46	8247077400	185292	38.27	45000	45750	43400	56800	30600	43700	44508.55	19.68	0	-46532	46800	45250	42700	41150	38600	46025	41925	80	13100	500	31460	50	1	16062409	7051	12.51	5.65	12	1.15	3510.00	7770.00	100700	20240711	-56.41	18650	20231206	135.39	100700	-56.41	20240711	19860	121.05	20240201	100700	-56.41	20240711	19350	126.87	20231213	3.25	N	033100	500	80 억	3161498	N	N	2376	N	N
105	20241212	090410	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44750	1050	2	2.40	2678556850	59268	12.24	45000	45750	44700	56800	30600	43700	45193.98	19.68	0	-19051	46800	45250	42700	41150	38600	46025	41925	80	13100	500	31460	50	1	16062409	7188	12.75	5.76	12	0.37	3510.00	7770.00	100700	20240711	-55.56	18650	20231206	139.95	100700	-55.56	20240711	19860	125.33	20240201	100700	-55.56	20240711	19350	131.27	20231213	3.25	N	033100	500	80 억	3161498	N	N	2376	N	N
106	20241211	160408	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43700	3150	2	7.77	20461552100	478456	135.67	40550	44250	40150	52700	28400	40550	42765.85	19.87	0	-42682	43650	42100	39450	37900	35250	42875	38675	80	12150	500	29190	50	1	16062409	7019	12.45	5.62	12	2.98	3510.00	7770.00	100700	20240711	-56.60	18650	20231206	134.32	100700	-56.60	20240711	19860	120.04	20240201	100700	-56.60	20240711	19170	127.96	20231211	3.37	N	033100	500	80 억	3190822	N	N	2376	N	N
107	20241211	150316	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	44150	3600	2	8.88	18906606800	442970	125.60	40550	44250	40150	52700	28400	40550	42682.10	19.87	0	-39045	43650	42100	39450	37900	35250	42875	38675	80	12150	500	29190	50	1	16062409	7092	12.58	5.68	12	2.76	3510.00	7770.00	100700	20240711	-56.16	18650	20231206	136.73	100700	-56.16	20240711	19860	122.31	20240201	100700	-56.16	20240711	19170	130.31	20231211	3.37	N	033100	500	80 억	3190822	N	N	1471	N	N
108	20241211	140410	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43350	2800	2	6.91	14765471300	348616	98.85	40550	43750	40150	52700	28400	40550	42355.23	19.87	0	-15890	43650	42100	39450	37900	35250	42875	38675	80	12150	500	29190	50	1	16062409	6963	12.35	5.58	12	2.17	3510.00	7770.00	100700	20240711	-56.95	18650	20231206	132.44	100700	-56.95	20240711	19860	118.28	20240201	100700	-56.95	20240711	19170	126.13	20231211	3.37	N	033100	500	80 억	3190822	N	N	1471	N	N
109	20241211	130411	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	43100	2550	2	6.29	12325719100	292491	82.94	40550	43500	40150	52700	28400	40550	42141.23	19.87	0	-6504	43650	42100	39450	37900	35250	42875	38675	80	12150	500	29190	50	1	16062409	6923	12.28	5.55	12	1.82	3510.00	7770.00	100700	20240711	-57.20	18650	20231206	131.10	100700	-57.20	20240711	19860	117.02	20240201	100700	-57.20	20240711	19170	124.83	20231211	3.37	N	033100	500	80 억	3190822	N	N	1471	N	N
110	20241211	120412	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42800	2250	2	5.55	9422592900	225179	63.85	40550	42850	40150	52700	28400	40550	41845.67	19.87	0	6235	43650	42100	39450	37900	35250	42875	38675	80	12150	500	29190	50	1	16062409	6875	12.19	5.51	12	1.40	3510.00	7770.00	100700	20240711	-57.50	18650	20231206	129.49	100700	-57.50	20240711	19860	115.51	20240201	100700	-57.50	20240711	19170	123.27	20231211	3.37	N	033100	500	80 억	3190822	N	N	1471	N	N
111	20241211	110410	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	42000	1450	2	3.58	6895838750	165708	46.99	40550	42500	40150	52700	28400	40550	41615.25	19.87	0	-13428	43650	42100	39450	37900	35250	42875	38675	80	12150	500	29190	50	1	16062409	6746	11.97	5.41	12	1.03	3510.00	7770.00	100700	20240711	-58.29	18650	20231206	125.20	100700	-58.29	20240711	19860	111.48	20240201	100700	-58.29	20240711	19170	119.09	20231211	3.37	N	033100	500	80 억	3190822	N	N	1471	N	N
112	20241211	100410	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	41900	1350	2	3.33	4524109950	109391	31.02	40550	42050	40150	52700	28400	40550	41358.22	19.87	0	-4291	43650	42100	39450	37900	35250	42875	38675	80	12150	500	29190	50	1	16062409	6730	11.94	5.39	12	0.68	3510.00	7770.00	100700	20240711	-58.39	18650	20231206	124.66	100700	-58.39	20240711	19860	110.98	20240201	100700	-58.39	20240711	19170	118.57	20231211	3.37	N	033100	500	80 억	3190822	N	N	1471	N	N
113	20241211	090412	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40400	-150	5	-0.37	401476300	9935	2.82	40550	40650	40150	52700	28400	40550	40408.40	19.87	0	-2656	43650	42100	39450	37900	35250	42875	38675	80	12150	500	29190	50	1	16062409	6489	11.51	5.20	12	0.06	3510.00	7770.00	100700	20240711	-59.88	18650	20231206	116.62	100700	-59.88	20240711	19860	103.42	20240201	100700	-59.88	20240711	19170	110.75	20231211	3.37	N	033100	500	80 억	3190822	N	N	1471	N	N
114	20241210	160409	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40550	3750	2	10.19	13939996200	351322	89.79	36800	41000	36800	47800	25800	36800	39684.96	19.66	0	54638	38900	37850	37200	36150	35500	37525	35825	80	11000	500	26490	50	1	16062409	6513	11.55	5.22	12	2.19	3510.00	7770.00	100700	20240711	-59.73	18650	20231206	117.43	100700	-59.73	20240711	19860	104.18	20240201	100700	-59.73	20240711	19170	111.53	20231211	3.40	N	033100	500	80 억	3157802	N	N	1438	N	N
115	20241210	150409	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40450	3650	2	9.92	12816367250	323555	82.69	36800	41000	36800	47800	25800	36800	39620.06	19.66	0	55962	38900	37850	37200	36150	35500	37525	35825	80	11000	500	26490	50	1	16062409	6497	11.52	5.21	12	2.01	3510.00	7770.00	100700	20240711	-59.83	18650	20231206	116.89	100700	-59.83	20240711	19860	103.68	20240201	100700	-59.83	20240711	19170	111.01	20231211	3.40	N	033100	500	80 억	3157802	N	N	929	N	N
116	20241210	140408	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40450	3650	2	9.92	11804654950	298570	76.30	36800	41000	36800	47800	25800	36800	39546.78	19.66	0	53147	38900	37850	37200	36150	35500	37525	35825	80	11000	500	26490	50	1	16062409	6497	11.52	5.21	12	1.86	3510.00	7770.00	100700	20240711	-59.83	18650	20231206	116.89	100700	-59.83	20240711	19860	103.68	20240201	100700	-59.83	20240711	19170	111.01	20231211	3.40	N	033100	500	80 억	3157802	N	N	929	N	N
117	20241210	130407	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40850	4050	2	11.01	11184860100	283293	72.40	36800	41000	36800	47800	25800	36800	39491.37	19.66	0	50008	38900	37850	37200	36150	35500	37525	35825	80	11000	500	26490	50	1	16062409	6561	11.64	5.26	12	1.76	3510.00	7770.00	100700	20240711	-59.43	18650	20231206	119.03	100700	-59.43	20240711	19860	105.69	20240201	100700	-59.43	20240711	19170	113.09	20231211	3.40	N	033100	500	80 억	3157802	N	N	929	N	N
118	20241210	120408	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40600	3800	2	10.33	9653950200	245639	62.78	36800	40800	36800	47800	25800	36800	39311.90	19.66	0	41224	38900	37850	37200	36150	35500	37525	35825	80	11000	500	26490	50	1	16062409	6521	11.57	5.23	12	1.53	3510.00	7770.00	100700	20240711	-59.68	18650	20231206	117.69	100700	-59.68	20240711	19860	104.43	20240201	100700	-59.68	20240711	19170	111.79	20231211	3.40	N	033100	500	80 억	3157802	N	N	929	N	N
119	20241210	110407	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40250	3450	2	9.38	7967639150	204067	52.15	36800	40500	36800	47800	25800	36800	39055.61	19.66	0	31449	38900	37850	37200	36150	35500	37525	35825	80	11000	500	26490	50	1	16062409	6465	11.47	5.18	12	1.27	3510.00	7770.00	100700	20240711	-60.03	18650	20231206	115.82	100700	-60.03	20240711	19860	102.67	20240201	100700	-60.03	20240711	19170	109.96	20231211	3.40	N	033100	500	80 억	3157802	N	N	929	N	N
120	20241210	100407	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	39300	2500	2	6.79	4074161850	106657	27.26	36800	39550	36800	47800	25800	36800	38212.36	19.66	0	17362	38900	37850	37200	36150	35500	37525	35825	80	11000	500	26490	50	1	16062409	6313	11.20	5.06	12	0.66	3510.00	7770.00	100700	20240711	-60.97	18650	20231206	110.72	100700	-60.97	20240711	19860	97.89	20240201	100700	-60.97	20240711	19170	105.01	20231211	3.40	N	033100	500	80 억	3157802	N	N	929	N	N
121	20241210	090410	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	37450	650	2	1.77	666245500	17935	4.58	36800	37650	36800	47800	25800	36800	37168.95	19.66	0	7666	38900	37850	37200	36150	35500	37525	35825	80	11000	500	26490	50	1	16062409	6015	10.67	4.82	12	0.11	3510.00	7770.00	100700	20240711	-62.81	18650	20231206	100.80	100700	-62.81	20240711	19860	88.57	20240201	100700	-62.81	20240711	19170	95.36	20231211	3.40	N	033100	500	80 억	3157802	N	N	929	N	N
122	20241209	160406	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	36800	-2150	5	-5.52	14348505300	386849	133.45	37300	38250	36550	50600	27300	38950	37087.74	19.59	0	41128	41616	40282	39216	37882	36816	39750	37350	80	11650	500	28040	50	1	16062409	5911	10.48	4.74	12	2.41	3510.00	7770.00	100700	20240711	-63.46	18650	20231206	97.32	100700	-63.46	20240711	19860	85.30	20240201	100700	-63.46	20240711	19170	91.97	20231211	3.44	N	033100	500	80 억	3147004	N	N	929	N	N
123	20241209	150408	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	37000	-1950	5	-5.01	13075904950	352412	121.57	37300	38250	36550	50600	27300	38950	37100.21	19.59	0	34821	41616	40282	39216	37882	36816	39750	37350	80	11650	500	28040	50	1	16062409	5943	10.54	4.76	12	2.19	3510.00	7770.00	100700	20240711	-63.26	18650	20231206	98.39	100700	-63.26	20240711	19860	86.30	20240201	100700	-63.26	20240711	19170	93.01	20231211	3.44	N	033100	500	80 억	3147004	N	N	3946	N	N
124	20241209	140407	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	36750	-2200	5	-5.65	10034372250	269545	92.98	37300	38250	36600	50600	27300	38950	37222.41	19.59	0	29444	41616	40282	39216	37882	36816	39750	37350	80	11650	500	28040	50	1	16062409	5903	10.47	4.73	12	1.68	3510.00	7770.00	100700	20240711	-63.51	18650	20231206	97.05	100700	-63.51	20240711	19860	85.05	20240201	100700	-63.51	20240711	19170	91.71	20231211	3.44	N	033100	500	80 억	3147004	N	N	3946	N	N
125	20241209	130409	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	36800	-2150	5	-5.52	8516901050	228326	78.76	37300	38250	36750	50600	27300	38950	37296.22	19.59	0	22090	41616	40282	39216	37882	36816	39750	37350	80	11650	500	28040	50	1	16062409	5911	10.48	4.74	12	1.42	3510.00	7770.00	100700	20240711	-63.46	18650	20231206	97.32	100700	-63.46	20240711	19860	85.30	20240201	100700	-63.46	20240711	19170	91.97	20231211	3.44	N	033100	500	80 억	3147004	N	N	3946	N	N
126	20241209	120407	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	37000	-1950	5	-5.01	7321055950	196007	67.61	37300	38250	36750	50600	27300	38950	37345.03	19.59	0	11873	41616	40282	39216	37882	36816	39750	37350	80	11650	500	28040	50	1	16062409	5943	10.54	4.76	12	1.22	3510.00	7770.00	100700	20240711	-63.26	18650	20231206	98.39	100700	-63.26	20240711	19860	86.30	20240201	100700	-63.26	20240711	19170	93.01	20231211	3.44	N	033100	500	80 억	3147004	N	N	3946	N	N
127	20241209	110408	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	37250	-1700	5	-4.36	5219269550	139233	48.03	37300	38250	36900	50600	27300	38950	37478.17	19.59	0	25279	41616	40282	39216	37882	36816	39750	37350	80	11650	500	28040	50	1	16062409	5983	10.61	4.79	12	0.87	3510.00	7770.00	100700	20240711	-63.01	18650	20231206	99.73	100700	-63.01	20240711	19860	87.56	20240201	100700	-63.01	20240711	19170	94.31	20231211	3.44	N	033100	500	80 억	3147004	N	N	3946	N	N
128	20241209	100407	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	37700	-1250	5	-3.21	4176322250	111396	38.43	37300	38250	36900	50600	27300	38950	37481.17	19.59	0	27717	41616	40282	39216	37882	36816	39750	37350	80	11650	500	28040	50	1	16062409	6056	10.74	4.85	12	0.69	3510.00	7770.00	100700	20240711	-62.56	18650	20231206	102.14	100700	-62.56	20240711	19860	89.83	20240201	100700	-62.56	20240711	19170	96.66	20231211	3.44	N	033100	500	80 억	3147004	N	N	3946	N	N
129	20241209	090405	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	37300	-1650	5	-4.24	955711950	25561	8.82	37300	37900	37050	50600	27300	38950	37343.71	19.59	0	6580	41616	40282	39216	37882	36816	39750	37350	80	11650	500	28040	50	1	16062409	5991	10.63	4.80	12	0.16	3510.00	7770.00	100700	20240711	-62.96	18650	20231206	100.00	100700	-62.96	20240711	19860	87.81	20240201	100700	-62.96	20240711	19170	94.57	20231211	3.44	N	033100	500	80 억	3147004	N	N	3946	N	N
130	20241206	160404	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	38950	-1450	5	-3.59	11247019950	288196	99.42	40450	40550	38150	52500	28300	40400	39021.20	19.66	0	1014	42866	41632	40566	39332	38266	41550	39250	80	12100	500	29080	50	1	16062409	6256	11.10	5.01	12	1.79	3510.00	7770.00	100700	20240711	-61.32	18650	20231206	108.85	100700	-61.32	20240711	19860	96.12	20240201	100700	-61.32	20240711	18650	108.85	20231206	3.55	N	033100	500	80 억	3157715	N	N	3946	N	N
131	20241206	150405	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	39300	-1100	5	-2.72	10532019900	269867	93.09	40450	40550	38150	52500	28300	40400	39021.80	19.66	0	-3679	42866	41632	40566	39332	38266	41550	39250	80	12100	500	29080	50	1	16062409	6313	11.20	5.06	12	1.68	3510.00	7770.00	100700	20240711	-60.97	18650	20231206	110.72	100700	-60.97	20240711	19860	97.89	20240201	100700	-60.97	20240711	18650	110.72	20231206	3.55	N	033100	500	80 억	3157715	N	N	1118	N	N
132	20241206	140404	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	38900	-1500	5	-3.71	9608036900	246290	84.96	40450	40550	38150	52500	28300	40400	39005.64	19.66	0	-8557	42866	41632	40566	39332	38266	41550	39250	80	12100	500	29080	50	1	16062409	6248	11.08	5.01	12	1.53	3510.00	7770.00	100700	20240711	-61.37	18650	20231206	108.58	100700	-61.37	20240711	19860	95.87	20240201	100700	-61.37	20240711	18650	108.58	20231206	3.55	N	033100	500	80 억	3157715	N	N	1118	N	N
133	20241206	130405	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	38850	-1550	5	-3.84	8905077450	228284	78.75	40450	40550	38150	52500	28300	40400	39002.89	19.66	0	-16363	42866	41632	40566	39332	38266	41550	39250	80	12100	500	29080	50	1	16062409	6240	11.07	5.00	12	1.42	3510.00	7770.00	100700	20240711	-61.42	18650	20231206	108.31	100700	-61.42	20240711	19860	95.62	20240201	100700	-61.42	20240711	18650	108.31	20231206	3.55	N	033100	500	80 억	3157715	N	N	1118	N	N
134	20241206	120402	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	38900	-1500	5	-3.71	8368372850	214496	73.99	40450	40550	38150	52500	28300	40400	39007.89	19.66	0	-16175	42866	41632	40566	39332	38266	41550	39250	80	12100	500	29080	50	1	16062409	6248	11.08	5.01	12	1.34	3510.00	7770.00	100700	20240711	-61.37	18650	20231206	108.58	100700	-61.37	20240711	19860	95.87	20240201	100700	-61.37	20240711	18650	108.58	20231206	3.55	N	033100	500	80 억	3157715	N	N	1118	N	N
135	20241206	110405	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	38800	-1600	5	-3.96	7240629000	185622	64.03	40450	40550	38150	52500	28300	40400	39000.15	19.66	0	-25666	42866	41632	40566	39332	38266	41550	39250	80	12100	500	29080	50	1	16062409	6232	11.05	4.99	12	1.16	3510.00	7770.00	100700	20240711	-61.47	18650	20231206	108.04	100700	-61.47	20240711	19860	95.37	20240201	100700	-61.47	20240711	18650	108.04	20231206	3.55	N	033100	500	80 억	3157715	N	N	1118	N	N
136	20241206	100402	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	38800	-1600	5	-3.96	3749792050	95003	32.77	40450	40550	38700	52500	28300	40400	39460.76	19.66	0	-19795	42866	41632	40566	39332	38266	41550	39250	80	12100	500	29080	50	1	16062409	6232	11.05	4.99	12	0.59	3510.00	7770.00	100700	20240711	-61.47	18650	20231206	108.04	100700	-61.47	20240711	19860	95.37	20240201	100700	-61.47	20240711	18650	108.04	20231206	3.55	N	033100	500	80 억	3157715	N	N	1118	N	N
137	20241206	090403	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40000	-400	5	-0.99	531061800	13170	4.54	40450	40550	40000	52500	28300	40400	40317.59	19.66	0	-3871	42866	41632	40566	39332	38266	41550	39250	80	12100	500	29080	50	1	16062409	6425	11.40	5.15	12	0.08	3510.00	7770.00	100700	20240711	-60.28	18650	20231206	114.48	100700	-60.28	20240711	19860	101.41	20240201	100700	-60.28	20240711	18650	114.48	20231206	3.55	N	033100	500	80 억	3157715	N	N	1118	N	N
138	20241205	160358	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40400	800	2	2.02	11730974150	287714	108.28	40400	41800	39500	51400	27750	39600	40773.81	19.66	0	-1337	41633	40616	39733	38716	37833	41125	39225	80	11800	500	28510	50	1	16062409	6489	11.51	5.20	12	1.79	3510.00	7770.00	100700	20240711	-59.88	18650	20231206	116.62	100700	-59.88	20240711	19860	103.42	20240201	100700	-59.88	20240711	18650	116.62	20231206	3.68	N	033100	500	80 억	3157273	N	N	1118	N	N
139	20241205	150401	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40400	800	2	2.02	11077681100	271531	102.19	40400	41800	39500	51400	27750	39600	40797.12	19.66	0	-7073	41633	40616	39733	38716	37833	41125	39225	80	11800	500	28510	50	1	16062409	6489	11.51	5.20	12	1.69	3510.00	7770.00	100700	20240711	-59.88	18650	20231206	116.62	100700	-59.88	20240711	19860	103.42	20240201	100700	-59.88	20240711	18650	116.62	20231206	3.68	N	033100	500	80 억	3157273	N	N	40	N	N
140	20241205	140359	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40850	1250	2	3.16	9680777550	236987	89.19	40400	41800	39500	51400	27750	39600	40849.41	19.66	0	-6472	41633	40616	39733	38716	37833	41125	39225	80	11800	500	28510	50	1	16062409	6561	11.64	5.26	12	1.48	3510.00	7770.00	100700	20240711	-59.43	18650	20231206	119.03	100700	-59.43	20240711	19860	105.69	20240201	100700	-59.43	20240711	18650	119.03	20231206	3.68	N	033100	500	80 억	3157273	N	N	40	N	N
141	20241205	130359	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40300	700	2	1.77	8618767500	210923	79.38	40400	41800	39500	51400	27750	39600	40862.16	19.66	0	-7434	41633	40616	39733	38716	37833	41125	39225	80	11800	500	28510	50	1	16062409	6473	11.48	5.19	12	1.31	3510.00	7770.00	100700	20240711	-59.98	18650	20231206	116.09	100700	-59.98	20240711	19860	102.92	20240201	100700	-59.98	20240711	18650	116.09	20231206	3.68	N	033100	500	80 억	3157273	N	N	40	N	N
142	20241205	120400	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40700	1100	2	2.78	8016818800	196080	73.80	40400	41800	39500	51400	27750	39600	40885.46	19.66	0	-2290	41633	40616	39733	38716	37833	41125	39225	80	11800	500	28510	50	1	16062409	6537	11.60	5.24	12	1.22	3510.00	7770.00	100700	20240711	-59.58	18650	20231206	118.23	100700	-59.58	20240711	19860	104.93	20240201	100700	-59.58	20240711	18650	118.23	20231206	3.68	N	033100	500	80 억	3157273	N	N	40	N	N
143	20241205	110358	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	41150	1550	2	3.91	7078851000	173117	65.15	40400	41800	39500	51400	27750	39600	40890.57	19.66	0	2517	41633	40616	39733	38716	37833	41125	39225	80	11800	500	28510	50	1	16062409	6610	11.72	5.30	12	1.08	3510.00	7770.00	100700	20240711	-59.14	18650	20231206	120.64	100700	-59.14	20240711	19860	107.20	20240201	100700	-59.14	20240711	18650	120.64	20231206	3.68	N	033100	500	80 억	3157273	N	N	40	N	N
144	20241205	100356	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	41100	1500	2	3.79	3302920350	81917	30.83	40400	41150	39500	51400	27750	39600	40320.34	19.66	0	-4815	41633	40616	39733	38716	37833	41125	39225	80	11800	500	28510	50	1	16062409	6602	11.71	5.29	12	0.51	3510.00	7770.00	100700	20240711	-59.19	18650	20231206	120.38	100700	-59.19	20240711	19860	106.95	20240201	100700	-59.19	20240711	18650	120.38	20231206	3.68	N	033100	500	80 억	3157273	N	N	40	N	N
145	20241205	090359	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40300	700	2	1.77	511899600	12666	4.77	40400	40800	40150	51400	27750	39600	40415.32	19.66	0	-2087	41633	40616	39733	38716	37833	41125	39225	80	11800	500	28510	50	1	16062409	6473	11.48	5.19	12	0.08	3510.00	7770.00	100700	20240711	-59.98	18650	20231206	116.09	100700	-59.98	20240711	19860	102.92	20240201	100700	-59.98	20240711	18650	116.09	20231206	3.68	N	033100	500	80 억	3157273	N	N	40	N	N
146	20241204	160353	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	39600	-1500	5	-3.65	10366919950	260392	85.17	39500	40750	38850	53400	28800	41100	39812.94	19.56	0	14668	42400	41750	40500	39850	38600	42075	40175	80	12300	500	29590	50	1	16062409	6361	11.28	5.10	12	1.62	3510.00	7770.00	100700	20240711	-60.68	18650	20231206	112.33	100700	-60.68	20240711	19860	99.40	20240201	100700	-60.68	20240711	18650	112.33	20231206	3.90	N	033100	500	80 억	3141953	N	N	40	N	N
147	20241204	150354	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	39700	-1400	5	-3.41	9699561350	243555	79.67	39500	40750	38850	53400	28800	41100	39824.89	19.56	0	12362	42400	41750	40500	39850	38600	42075	40175	80	12300	500	29590	50	1	16062409	6377	11.31	5.11	12	1.52	3510.00	7770.00	100700	20240711	-60.58	18650	20231206	112.87	100700	-60.58	20240711	19860	99.90	20240201	100700	-60.58	20240711	18650	112.87	20231206	3.90	N	033100	500	80 억	3141953	N	N	4427	N	N
148	20241204	140353	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	39700	-1400	5	-3.41	8809959900	221137	72.33	39500	40750	38850	53400	28800	41100	39839.32	19.56	0	6350	42400	41750	40500	39850	38600	42075	40175	80	12300	500	29590	50	1	16062409	6377	11.31	5.11	12	1.38	3510.00	7770.00	100700	20240711	-60.58	18650	20231206	112.87	100700	-60.58	20240711	19860	99.90	20240201	100700	-60.58	20240711	18650	112.87	20231206	3.90	N	033100	500	80 억	3141953	N	N	4427	N	N
149	20241204	130352	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40150	-950	5	-2.31	7748939650	194456	63.61	39500	40750	38850	53400	28800	41100	39849.26	19.56	0	14125	42400	41750	40500	39850	38600	42075	40175	80	12300	500	29590	50	1	16062409	6449	11.44	5.17	12	1.21	3510.00	7770.00	100700	20240711	-60.13	18650	20231206	115.28	100700	-60.13	20240711	19860	102.17	20240201	100700	-60.13	20240711	18650	115.28	20231206	3.90	N	033100	500	80 억	3141953	N	N	4427	N	N
150	20241204	120350	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40200	-900	5	-2.19	7328024150	183974	60.18	39500	40750	38850	53400	28800	41100	39831.78	19.56	0	13763	42400	41750	40500	39850	38600	42075	40175	80	12300	500	29590	50	1	16062409	6457	11.45	5.17	12	1.15	3510.00	7770.00	100700	20240711	-60.08	18650	20231206	115.55	100700	-60.08	20240711	19860	102.42	20240201	100700	-60.08	20240711	18650	115.55	20231206	3.90	N	033100	500	80 억	3141953	N	N	4427	N	N
151	20241204	110346	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	39850	-1250	5	-3.04	6408359600	160991	52.66	39500	40750	38850	53400	28800	41100	39805.63	19.56	0	5879	42400	41750	40500	39850	38600	42075	40175	80	12300	500	29590	50	1	16062409	6401	11.35	5.13	12	1.00	3510.00	7770.00	100700	20240711	-60.43	18650	20231206	113.67	100700	-60.43	20240711	19860	100.65	20240201	100700	-60.43	20240711	18650	113.67	20231206	3.90	N	033100	500	80 억	3141953	N	N	4427	N	N
152	20241204	100345	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	39850	-1250	5	-3.04	5245033800	131769	43.10	39500	40750	38850	53400	28800	41100	39804.67	19.56	0	3608	42400	41750	40500	39850	38600	42075	40175	80	12300	500	29590	50	1	16062409	6401	11.35	5.13	12	0.82	3510.00	7770.00	100700	20240711	-60.43	18650	20231206	113.67	100700	-60.43	20240711	19860	100.65	20240201	100700	-60.43	20240711	18650	113.67	20231206	3.90	N	033100	500	80 억	3141953	N	N	4427	N	N
153	20241204	090351	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	39850	-1250	5	-3.04	1637059100	41263	13.50	39500	40200	38850	53400	28800	41100	39673.47	19.56	0	5687	42400	41750	40500	39850	38600	42075	40175	80	12300	500	29590	50	1	16062409	6401	11.35	5.13	12	0.26	3510.00	7770.00	100700	20240711	-60.43	18650	20231206	113.67	100700	-60.43	20240711	19860	100.65	20240201	100700	-60.43	20240711	18650	113.67	20231206	3.90	N	033100	500	80 억	3141953	N	N	4427	N	N
154	20241203	160413	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	41100	1900	2	4.85	12260463400	302592	73.57	39350	41150	39250	50900	27450	39200	40520.25	19.09	0	72013	42933	41066	40133	38266	37333	40600	37800	80	11700	500	28220	50	1	16062409	6602	11.71	5.29	12	1.88	3510.00	7770.00	100700	20240711	-59.19	18650	20231206	120.38	100700	-59.19	20240711	19860	106.95	20240201	100700	-59.19	20240711	18650	120.38	20231206	3.99	N	033100	500	80 억	3066250	N	N	4419	N	N
155	20241203	150420	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40800	1600	2	4.08	11298424450	279137	67.87	39350	41050	39250	50900	27450	39200	40479.48	19.09	0	70636	42933	41066	40133	38266	37333	40600	37800	80	11700	500	28220	50	1	16062409	6553	11.62	5.25	12	1.74	3510.00	7770.00	100700	20240711	-59.48	18650	20231206	118.77	100700	-59.48	20240711	19860	105.44	20240201	100700	-59.48	20240711	18650	118.77	20231206	3.99	N	033100	500	80 억	3066250	N	N	3224	N	N
156	20241203	140411	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40950	1750	2	4.46	9785671800	242139	58.88	39350	41050	39250	50900	27450	39200	40416.97	19.09	0	58727	42933	41066	40133	38266	37333	40600	37800	80	11700	500	28220	50	1	16062409	6578	11.67	5.27	12	1.51	3510.00	7770.00	100700	20240711	-59.33	18650	20231206	119.57	100700	-59.33	20240711	19860	106.19	20240201	100700	-59.33	20240711	18650	119.57	20231206	3.99	N	033100	500	80 억	3066250	N	N	3224	N	N
157	20241203	130408	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40850	1650	2	4.21	8543387700	211739	51.48	39350	41050	39250	50900	27450	39200	40352.49	19.09	0	43774	42933	41066	40133	38266	37333	40600	37800	80	11700	500	28220	50	1	16062409	6561	11.64	5.26	12	1.32	3510.00	7770.00	100700	20240711	-59.43	18650	20231206	119.03	100700	-59.43	20240711	19860	105.69	20240201	100700	-59.43	20240711	18650	119.03	20231206	3.99	N	033100	500	80 억	3066250	N	N	3224	N	N
158	20241203	120423	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40800	1600	2	4.08	7730073200	191854	46.65	39350	40950	39250	50900	27450	39200	40295.44	19.09	0	36975	42933	41066	40133	38266	37333	40600	37800	80	11700	500	28220	50	1	16062409	6553	11.62	5.25	12	1.19	3510.00	7770.00	100700	20240711	-59.48	18650	20231206	118.77	100700	-59.48	20240711	19860	105.44	20240201	100700	-59.48	20240711	18650	118.77	20231206	3.99	N	033100	500	80 억	3066250	N	N	3224	N	N
159	20241203	110410	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	40750	1550	2	3.95	6762978750	168118	40.88	39350	40950	39250	50900	27450	39200	40231.87	19.09	0	30258	42933	41066	40133	38266	37333	40600	37800	80	11700	500	28220	50	1	16062409	6545	11.61	5.24	12	1.05	3510.00	7770.00	100700	20240711	-59.53	18650	20231206	118.50	100700	-59.53	20240711	19860	105.19	20240201	100700	-59.53	20240711	18650	118.50	20231206	3.99	N	033100	500	80 억	3066250	N	N	3224	N	N
160	20241203	100401	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	39950	750	2	1.91	3876570200	96966	23.58	39350	40250	39250	50900	27450	39200	39984.32	19.09	0	18542	42933	41066	40133	38266	37333	40600	37800	80	11700	500	28220	50	1	16062409	6417	11.38	5.14	12	0.60	3510.00	7770.00	100700	20240711	-60.33	18650	20231206	114.21	100700	-60.33	20240711	19860	101.16	20240201	100700	-60.33	20240711	18650	114.21	20231206	3.99	N	033100	500	80 억	3066250	N	N	3224	N	N
161	20241203	090401	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	39700	500	2	1.28	504595500	12769	3.10	39350	39800	39250	50900	27450	39200	39535.66	19.09	0	2439	42933	41066	40133	38266	37333	40600	37800	80	11700	500	28220	50	1	16062409	6377	11.31	5.11	12	0.08	3510.00	7770.00	100700	20240711	-60.58	18650	20231206	112.87	100700	-60.58	20240711	19860	99.90	20240201	100700	-60.58	20240711	18650	112.87	20231206	3.99	N	033100	500	80 억	3066250	N	N	3224	N	N
162	20241202	160350	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	39200	-1900	5	-4.62	16045036900	401452	124.27	41600	42000	39200	53400	28800	41100	39973.22	18.72	0	62405	43966	42532	41766	40332	39566	42150	39950	80	12300	500	29590	50	1	16062409	6296	11.17	5.05	12	2.50	3510.00	7770.00	100700	20240711	-61.07	18650	20231206	110.19	100700	-61.07	20240711	19860	97.38	20240201	100700	-61.07	20240711	18650	110.19	20231206	3.97	N	033100	500	80 억	3006535	N	N	3224	N	N
163	20241202	150413	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	39350	-1750	5	-4.26	14108868050	352149	109.01	41600	42000	39300	53400	28800	41100	40064.99	18.72	0	41687	43966	42532	41766	40332	39566	42150	39950	80	12300	500	29590	50	1	16062409	6321	11.21	5.06	12	2.19	3510.00	7770.00	100700	20240711	-60.92	18650	20231206	110.99	100700	-60.92	20240711	19860	98.14	20240201	100700	-60.92	20240711	18650	110.99	20231206	3.97	N	033100	500	80 억	3006535	N	N	565	N	N
164	20241202	140400	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	39950	-1150	5	-2.80	10940005750	272119	84.23	41600	42000	39550	53400	28800	41100	40202.95	18.72	0	28624	43966	42532	41766	40332	39566	42150	39950	80	12300	500	29590	50	1	16062409	6417	11.38	5.14	12	1.69	3510.00	7770.00	100700	20240711	-60.33	18650	20231206	114.21	100700	-60.33	20240711	19860	101.16	20240201	100700	-60.33	20240711	18650	114.21	20231206	3.97	N	033100	500	80 억	3006535	N	N	565	N	N
165	20241202	130404	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	39750	-1350	5	-3.28	9585470750	238186	73.73	41600	42000	39550	53400	28800	41100	40243.56	18.72	0	18142	43966	42532	41766	40332	39566	42150	39950	80	12300	500	29590	50	1	16062409	6385	11.32	5.12	12	1.48	3510.00	7770.00	100700	20240711	-60.53	18650	20231206	113.14	100700	-60.53	20240711	19860	100.15	20240201	100700	-60.53	20240711	18650	113.14	20231206	3.97	N	033100	500	80 억	3006535	N	N	565	N	N
166	20241202	120416	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	39800	-1300	5	-3.16	8684812850	215518	66.71	41600	42000	39550	53400	28800	41100	40297.32	18.72	0	14865	43966	42532	41766	40332	39566	42150	39950	80	12300	500	29590	50	1	16062409	6393	11.34	5.12	12	1.34	3510.00	7770.00	100700	20240711	-60.48	18650	20231206	113.40	100700	-60.48	20240711	19860	100.40	20240201	100700	-60.48	20240711	18650	113.40	20231206	3.97	N	033100	500	80 억	3006535	N	N	565	N	N
167	20241202	110354	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	39950	-1150	5	-2.80	7979123100	197825	61.24	41600	42000	39550	53400	28800	41100	40334.17	18.72	0	12455	43966	42532	41766	40332	39566	42150	39950	80	12300	500	29590	50	1	16062409	6417	11.38	5.14	12	1.23	3510.00	7770.00	100700	20240711	-60.33	18650	20231206	114.21	100700	-60.33	20240711	19860	101.16	20240201	100700	-60.33	20240711	18650	114.21	20231206	3.97	N	033100	500	80 억	3006535	N	N	565	N	N
168	20241202	100351	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	39800	-1300	5	-3.16	6377725050	157757	48.83	41600	42000	39550	53400	28800	41100	40427.44	18.72	0	5164	43966	42532	41766	40332	39566	42150	39950	80	12300	500	29590	50	1	16062409	6393	11.34	5.12	12	0.98	3510.00	7770.00	100700	20240711	-60.48	18650	20231206	113.40	100700	-60.48	20240711	19860	100.40	20240201	100700	-60.48	20240711	18650	113.40	20231206	3.97	N	033100	500	80 억	3006535	N	N	565	N	N
169	20241202	090352	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	41450	350	2	0.85	624249600	14966	4.63	41600	42000	41350	53400	28800	41100	41712.00	18.72	0	-225	43966	42532	41766	40332	39566	42150	39950	80	12300	500	29590	50	1	16062409	6658	11.81	5.33	12	0.09	3510.00	7770.00	100700	20240711	-58.84	18650	20231206	122.25	100700	-58.84	20240711	19860	108.71	20240201	100700	-58.84	20240711	18650	122.25	20231206	3.97	N	033100	500	80 억	3006535	N	N	565	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History