KissMeData/417200/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161337	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11780	620	2	5.56	4805165410	409617	175.81	11150	12100	10850	14500	7820	11160	11730.64	4.35	69925	60338	11553	11356	11053	10856	10553	11455	10955	338	3340	500	6910	10	1	67652659	7969	55.05	4.42	12	0.61	214.00	2668.00	51500	20231220	-77.13	9600	20241209	22.71	50300	-76.58	20240105	9600	22.71	20241209	50300	-76.58	20240105	9600	22.71	20241209	1.24	N	417200	500	338 억	2940565	N	N	1354	N	N
3	20241231	151321	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11780	620	2	5.56	4805165410	409617	175.81	11150	12100	10850	14500	7820	11160	11730.64	4.35	69925	60338	11553	11356	11053	10856	10553	11455	10955	338	3340	500	6910	10	1	67652659	7969	55.05	4.42	12	0.61	214.00	2668.00	51500	20231220	-77.13	9600	20241209	22.71	50300	-76.58	20240105	9600	22.71	20241209	50300	-76.58	20240105	9600	22.71	20241209	1.24	N	417200	500	338 억	2940565	N	N	1354	N	N
4	20241231	141332	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11780	620	2	5.56	4805165410	409617	175.81	11150	12100	10850	14500	7820	11160	11730.64	4.35	69925	60338	11553	11356	11053	10856	10553	11455	10955	338	3340	500	6910	10	1	67652659	7969	55.05	4.42	12	0.61	214.00	2668.00	51500	20231220	-77.13	9600	20241209	22.71	50300	-76.58	20240105	9600	22.71	20241209	50300	-76.58	20240105	9600	22.71	20241209	1.24	N	417200	500	338 억	2940565	N	N	1354	N	N
5	20241231	131338	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11780	620	2	5.56	4805165410	409617	175.81	11150	12100	10850	14500	7820	11160	11730.64	4.35	69925	60338	11553	11356	11053	10856	10553	11455	10955	338	3340	500	6910	10	1	67652659	7969	55.05	4.42	12	0.61	214.00	2668.00	51500	20231220	-77.13	9600	20241209	22.71	50300	-76.58	20240105	9600	22.71	20241209	50300	-76.58	20240105	9600	22.71	20241209	1.24	N	417200	500	338 억	2940565	N	N	1354	N	N
6	20241231	121335	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11780	620	2	5.56	4805165410	409617	175.81	11150	12100	10850	14500	7820	11160	11730.64	4.35	69925	60338	11553	11356	11053	10856	10553	11455	10955	338	3340	500	6910	10	1	67652659	7969	55.05	4.42	12	0.61	214.00	2668.00	51500	20231220	-77.13	9600	20241209	22.71	50300	-76.58	20240105	9600	22.71	20241209	50300	-76.58	20240105	9600	22.71	20241209	1.24	N	417200	500	338 억	2940565	N	N	1354	N	N
7	20241231	111335	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11780	620	2	5.56	4805165410	409617	175.81	11150	12100	10850	14500	7820	11160	11730.64	4.35	69925	60338	11553	11356	11053	10856	10553	11455	10955	338	3340	500	6910	10	1	67652659	7969	55.05	4.42	12	0.61	214.00	2668.00	51500	20231220	-77.13	9600	20241209	22.71	50300	-76.58	20240105	9600	22.71	20241209	50300	-76.58	20240105	9600	22.71	20241209	1.24	N	417200	500	338 억	2940565	N	N	1354	N	N
8	20241231	101328	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11780	620	2	5.56	4805165410	409617	175.81	11150	12100	10850	14500	7820	11160	11730.64	4.35	69925	60338	11553	11356	11053	10856	10553	11455	10955	338	3340	500	6910	10	1	67652659	7969	55.05	4.42	12	0.61	214.00	2668.00	51500	20231220	-77.13	9600	20241209	22.71	50300	-76.58	20240105	9600	22.71	20241209	50300	-76.58	20240105	9600	22.71	20241209	1.24	N	417200	500	338 억	2940565	N	N	1354	N	N
9	20241231	091332	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11780	620	2	5.56	4805165410	409617	175.81	11150	12100	10850	14500	7820	11160	11730.64	4.35	69925	60338	11553	11356	11053	10856	10553	11455	10955	338	3340	500	6910	10	1	67652659	7969	55.05	4.42	12	0.61	214.00	2668.00	51500	20231220	-77.13	9600	20241209	22.71	50300	-76.58	20240105	9600	22.71	20241209	50300	-76.58	20240105	9600	22.71	20241209	1.24	N	417200	500	338 억	2940565	N	N	1354	N	N
10	20241230	161326	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11780	620	2	5.56	4792891260	408575	175.36	11150	12100	10850	14500	7820	11160	11730.64	4.24	0	60338	11553	11356	11053	10856	10553	11455	10955	338	3340	500	6910	10	1	67652659	7969	55.05	4.42	12	0.60	214.00	2668.00	51500	20231220	-77.13	9600	20241209	22.71	50300	-76.58	20240105	9600	22.71	20241209	50300	-76.58	20240105	9600	22.71	20241209	1.24	N	417200	500	338 억	2870640	N	N	1354	N	N
11	20241230	151332	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11800	640	2	5.73	4639014440	395527	169.76	11150	12100	10850	14500	7820	11160	11728.69	4.24	0	57930	11553	11356	11053	10856	10553	11455	10955	338	3340	500	6910	10	1	67652659	7983	55.14	4.42	12	0.58	214.00	2668.00	51500	20231220	-77.09	9600	20241209	22.92	50300	-76.54	20240105	9600	22.92	20241209	50300	-76.54	20240105	9600	22.92	20241209	1.24	N	417200	500	338 억	2870640	N	N	230	N	N
12	20241230	141332	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11900	740	2	6.63	4238253290	361729	155.26	11150	12100	10850	14500	7820	11160	11716.65	4.24	0	55130	11553	11356	11053	10856	10553	11455	10955	338	3340	500	6910	10	1	67652659	8051	55.61	4.46	12	0.53	214.00	2668.00	51500	20231220	-76.89	9600	20241209	23.96	50300	-76.34	20240105	9600	23.96	20241209	50300	-76.34	20240105	9600	23.96	20241209	1.24	N	417200	500	338 억	2870640	N	N	230	N	N
13	20241230	131333	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11830	670	2	6.00	3788039690	323780	138.97	11150	12100	10850	14500	7820	11160	11699.43	4.24	0	56948	11553	11356	11053	10856	10553	11455	10955	338	3340	500	6910	10	1	67652659	8003	55.28	4.43	12	0.48	214.00	2668.00	51500	20231220	-77.03	9600	20241209	23.23	50300	-76.48	20240105	9600	23.23	20241209	50300	-76.48	20240105	9600	23.23	20241209	1.24	N	417200	500	338 억	2870640	N	N	230	N	N
14	20241230	121328	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11830	670	2	6.00	3306247560	282873	121.41	11150	12100	10850	14500	7820	11160	11688.10	4.24	0	45310	11553	11356	11053	10856	10553	11455	10955	338	3340	500	6910	10	1	67652659	8003	55.28	4.43	12	0.42	214.00	2668.00	51500	20231220	-77.03	9600	20241209	23.23	50300	-76.48	20240105	9600	23.23	20241209	50300	-76.48	20240105	9600	23.23	20241209	1.24	N	417200	500	338 억	2870640	N	N	230	N	N
15	20241230	111329	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11730	570	2	5.11	1405661230	123259	52.90	11150	11790	10850	14500	7820	11160	11404.13	4.24	0	26423	11553	11356	11053	10856	10553	11455	10955	338	3340	500	6910	10	1	67652659	7936	54.81	4.40	12	0.18	214.00	2668.00	51500	20231220	-77.22	9600	20241209	22.19	50300	-76.68	20240105	9600	22.19	20241209	50300	-76.68	20240105	9600	22.19	20241209	1.24	N	417200	500	338 억	2870640	N	N	230	N	N
16	20241230	101327	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11130	-30	5	-0.27	341822520	30875	13.25	11150	11180	10850	14500	7820	11160	11071.17	4.24	0	-410	11553	11356	11053	10856	10553	11455	10955	338	3340	500	6910	10	1	67652659	7530	52.01	4.17	12	0.05	214.00	2668.00	51500	20231220	-78.39	9600	20241209	15.94	50300	-77.87	20240105	9600	15.94	20241209	50300	-77.87	20240105	9600	15.94	20241209	1.24	N	417200	500	338 억	2870640	N	N	230	N	N
17	20241230	091332	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11090	-70	5	-0.63	133311520	12114	5.20	11150	11150	10850	14500	7820	11160	11004.74	4.24	0	5047	11553	11356	11053	10856	10553	11455	10955	338	3340	500	6910	10	1	67652659	7503	51.82	4.16	12	0.02	214.00	2668.00	51500	20231220	-78.47	9600	20241209	15.52	50300	-77.95	20240105	9600	15.52	20241209	50300	-77.95	20240105	9600	15.52	20241209	1.24	N	417200	500	338 억	2870640	N	N	230	N	N
18	20241227	161324	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11160	160	2	1.45	2535600860	231185	128.83	10980	11250	10750	14300	7700	11000	10967.71	4.20	0	16501	11493	11246	11103	10856	10713	11175	10785	338	3300	500	6820	10	1	67652659	7550	52.15	4.18	12	0.34	214.00	2668.00	51500	20231220	-78.33	9600	20241209	16.25	50300	-77.81	20240105	9600	16.25	20241209	50300	-77.81	20240105	9600	16.25	20241209	1.24	N	417200	500	338 억	2840864	N	N	230	N	N
19	20241227	151324	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11090	90	2	0.82	2449985250	223513	124.55	10980	11250	10750	14300	7700	11000	10961.25	4.20	0	13390	11493	11246	11103	10856	10713	11175	10785	338	3300	500	6820	10	1	67652659	7503	51.82	4.16	12	0.33	214.00	2668.00	51500	20231220	-78.47	9600	20241209	15.52	50300	-77.95	20240105	9600	15.52	20241209	50300	-77.95	20240105	9600	15.52	20241209	1.24	N	417200	500	338 억	2840864	N	N	38	N	N
20	20241227	141326	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11190	190	2	1.73	1935031450	177388	98.85	10980	11250	10750	14300	7700	11000	10908.43	4.20	0	30473	11493	11246	11103	10856	10713	11175	10785	338	3300	500	6820	10	1	67652659	7570	52.29	4.19	12	0.26	214.00	2668.00	51500	20231220	-78.27	9600	20241209	16.56	50300	-77.75	20240105	9600	16.56	20241209	50300	-77.75	20240105	9600	16.56	20241209	1.24	N	417200	500	338 억	2840864	N	N	38	N	N
21	20241227	131324	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10750	-250	5	-2.27	1457121450	133866	74.60	10980	11080	10750	14300	7700	11000	10884.86	4.20	0	13204	11493	11246	11103	10856	10713	11175	10785	338	3300	500	6820	10	1	67652659	7273	50.23	4.03	12	0.20	214.00	2668.00	51500	20231220	-79.13	9600	20241209	11.98	50300	-78.63	20240105	9600	11.98	20241209	50300	-78.63	20240105	9600	11.98	20241209	1.24	N	417200	500	338 억	2840864	N	N	38	N	N
22	20241227	121325	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10780	-220	5	-2.00	1331276060	122199	68.10	10980	11080	10750	14300	7700	11000	10894.26	4.20	0	8721	11493	11246	11103	10856	10713	11175	10785	338	3300	500	6820	10	1	67652659	7293	50.37	4.04	12	0.18	214.00	2668.00	51500	20231220	-79.07	9600	20241209	12.29	50300	-78.57	20240105	9600	12.29	20241209	50300	-78.57	20240105	9600	12.29	20241209	1.24	N	417200	500	338 억	2840864	N	N	38	N	N
23	20241227	111323	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10820	-180	5	-1.64	999272920	91407	50.94	10980	11080	10810	14300	7700	11000	10932.07	4.20	0	2588	11493	11246	11103	10856	10713	11175	10785	338	3300	500	6820	10	1	67652659	7320	50.56	4.06	12	0.14	214.00	2668.00	51500	20231220	-78.99	9600	20241209	12.71	50300	-78.49	20240105	9600	12.71	20241209	50300	-78.49	20240105	9600	12.71	20241209	1.24	N	417200	500	338 억	2840864	N	N	38	N	N
24	20241227	101323	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11010	10	2	0.09	677496310	61939	34.52	10980	11080	10810	14300	7700	11000	10938.05	4.20	0	10750	11493	11246	11103	10856	10713	11175	10785	338	3300	500	6820	10	1	67652659	7449	51.45	4.13	12	0.09	214.00	2668.00	51500	20231220	-78.62	9600	20241209	14.69	50300	-78.11	20240105	9600	14.69	20241209	50300	-78.11	20240105	9600	14.69	20241209	1.24	N	417200	500	338 억	2840864	N	N	38	N	N
25	20241227	091328	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10870	-130	5	-1.18	196097810	17993	10.03	10980	11080	10810	14300	7700	11000	10898.14	4.20	0	-822	11493	11246	11103	10856	10713	11175	10785	338	3300	500	6820	10	1	67652659	7354	50.79	4.07	12	0.03	214.00	2668.00	51500	20231220	-78.89	9600	20241209	13.23	50300	-78.39	20240105	9600	13.23	20241209	50300	-78.39	20240105	9600	13.23	20241209	1.24	N	417200	500	338 억	2840864	N	N	38	N	N
26	20241226	161317	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11000	-240	5	-2.14	1962227510	177289	115.20	11350	11350	10960	14610	7870	11240	11067.98	4.23	0	-8772	11573	11406	11263	11096	10953	11395	11085	338	3370	500	6960	10	1	67652659	7442	51.40	4.12	12	0.26	214.00	2668.00	51500	20231220	-78.64	9600	20241209	14.58	50300	-78.13	20240105	9600	14.58	20241209	50300	-78.13	20240105	9600	14.58	20241209	1.27	N	417200	500	338 억	2862198	N	N	38	N	N
27	20241226	151315	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11050	-190	5	-1.69	1873544140	169237	109.96	11350	11350	10960	14610	7870	11240	11070.53	4.23	0	-11301	11573	11406	11263	11096	10953	11395	11085	338	3370	500	6960	10	1	67652659	7476	51.64	4.14	12	0.25	214.00	2668.00	51500	20231220	-78.54	9600	20241209	15.10	50300	-78.03	20240105	9600	15.10	20241209	50300	-78.03	20240105	9600	15.10	20241209	1.27	N	417200	500	338 억	2862198	N	N	241	N	N
28	20241226	141313	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11020	-220	5	-1.96	1620459220	146233	95.02	11350	11350	10960	14610	7870	11240	11081.34	4.23	0	-5367	11573	11406	11263	11096	10953	11395	11085	338	3370	500	6960	10	1	67652659	7455	51.50	4.13	12	0.22	214.00	2668.00	51500	20231220	-78.60	9600	20241209	14.79	50300	-78.09	20240105	9600	14.79	20241209	50300	-78.09	20240105	9600	14.79	20241209	1.27	N	417200	500	338 억	2862198	N	N	241	N	N
29	20241226	131314	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11050	-190	5	-1.69	1449665280	130705	84.93	11350	11350	10990	14610	7870	11240	11091.11	4.23	0	-862	11573	11406	11263	11096	10953	11395	11085	338	3370	500	6960	10	1	67652659	7476	51.64	4.14	12	0.19	214.00	2668.00	51500	20231220	-78.54	9600	20241209	15.10	50300	-78.03	20240105	9600	15.10	20241209	50300	-78.03	20240105	9600	15.10	20241209	1.27	N	417200	500	338 억	2862198	N	N	241	N	N
30	20241226	121312	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11020	-220	5	-1.96	1112289090	100235	65.13	11350	11350	10990	14610	7870	11240	11096.80	4.23	0	-10271	11573	11406	11263	11096	10953	11395	11085	338	3370	500	6960	10	1	67652659	7455	51.50	4.13	12	0.15	214.00	2668.00	51500	20231220	-78.60	9600	20241209	14.79	50300	-78.09	20240105	9600	14.79	20241209	50300	-78.09	20240105	9600	14.79	20241209	1.27	N	417200	500	338 억	2862198	N	N	241	N	N
31	20241226	111311	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11010	-230	5	-2.05	889141840	79975	51.97	11350	11350	11010	14610	7870	11240	11117.74	4.23	0	-9848	11573	11406	11263	11096	10953	11395	11085	338	3370	500	6960	10	1	67652659	7449	51.45	4.13	12	0.12	214.00	2668.00	51500	20231220	-78.62	9600	20241209	14.69	50300	-78.11	20240105	9600	14.69	20241209	50300	-78.11	20240105	9600	14.69	20241209	1.27	N	417200	500	338 억	2862198	N	N	241	N	N
32	20241226	101314	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11090	-150	5	-1.33	569221220	51049	33.17	11350	11350	11050	14610	7870	11240	11150.47	4.23	0	-6947	11573	11406	11263	11096	10953	11395	11085	338	3370	500	6960	10	1	67652659	7503	51.82	4.16	12	0.08	214.00	2668.00	51500	20231220	-78.47	9600	20241209	15.52	50300	-77.95	20240105	9600	15.52	20241209	50300	-77.95	20240105	9600	15.52	20241209	1.27	N	417200	500	338 억	2862198	N	N	241	N	N
33	20241226	091310	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11130	-110	5	-0.98	188022380	16755	10.89	11350	11350	11120	14610	7870	11240	11221.86	4.23	0	-10814	11573	11406	11263	11096	10953	11395	11085	338	3370	500	6960	10	1	67652659	7530	52.01	4.17	12	0.02	214.00	2668.00	51500	20231220	-78.39	9600	20241209	15.94	50300	-77.87	20240105	9600	15.94	20241209	50300	-77.87	20240105	9600	15.94	20241209	1.27	N	417200	500	338 억	2862198	N	N	241	N	N
34	20241224	161312	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11240	0	3	0.00	1720491840	152386	92.39	11240	11430	11120	14610	7870	11240	11290.50	4.26	0	-28249	11680	11460	11230	11010	10780	11465	11015	338	3370	500	6960	10	1	67652659	7604	52.52	4.21	12	0.23	214.00	2668.00	51500	20231220	-78.17	9600	20241209	17.08	50300	-77.65	20240105	9600	17.08	20241209	50300	-77.65	20240105	9600	17.08	20241209	1.24	N	417200	500	338 억	2883492	N	N	241	N	N
35	20241224	151311	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11250	10	2	0.09	1640528250	145294	88.09	11240	11430	11120	14610	7870	11240	11291.09	4.26	0	-25402	11680	11460	11230	11010	10780	11465	11015	338	3370	500	6960	10	1	67652659	7611	52.57	4.22	12	0.21	214.00	2668.00	51500	20231220	-78.16	9600	20241209	17.19	50300	-77.63	20240105	9600	17.19	20241209	50300	-77.63	20240105	9600	17.19	20241209	1.24	N	417200	500	338 억	2883492	N	N	105	N	N
36	20241224	141308	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11360	120	2	1.07	1386686330	122853	74.49	11240	11430	11120	14610	7870	11240	11287.36	4.26	0	-21941	11680	11460	11230	11010	10780	11465	11015	338	3370	500	6960	10	1	67652659	7685	53.08	4.26	12	0.18	214.00	2668.00	51500	20231220	-77.94	9600	20241209	18.33	50300	-77.42	20240105	9600	18.33	20241209	50300	-77.42	20240105	9600	18.33	20241209	1.24	N	417200	500	338 억	2883492	N	N	105	N	N
37	20241224	131310	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11340	100	2	0.89	1069475210	94859	57.51	11240	11430	11120	14610	7870	11240	11274.37	4.26	0	-12266	11680	11460	11230	11010	10780	11465	11015	338	3370	500	6960	10	1	67652659	7672	52.99	4.25	12	0.14	214.00	2668.00	51500	20231220	-77.98	9600	20241209	18.12	50300	-77.46	20240105	9600	18.12	20241209	50300	-77.46	20240105	9600	18.12	20241209	1.24	N	417200	500	338 억	2883492	N	N	105	N	N
38	20241224	121312	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11360	120	2	1.07	931788960	82709	50.15	11240	11430	11120	14610	7870	11240	11265.87	4.26	0	-6213	11680	11460	11230	11010	10780	11465	11015	338	3370	500	6960	10	1	67652659	7685	53.08	4.26	12	0.12	214.00	2668.00	51500	20231220	-77.94	9600	20241209	18.33	50300	-77.42	20240105	9600	18.33	20241209	50300	-77.42	20240105	9600	18.33	20241209	1.24	N	417200	500	338 억	2883492	N	N	105	N	N
39	20241224	111312	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11230	-10	5	-0.09	696980130	61920	37.54	11240	11430	11120	14610	7870	11240	11256.14	4.26	0	-14468	11680	11460	11230	11010	10780	11465	11015	338	3370	500	6960	10	1	67652659	7597	52.48	4.21	12	0.09	214.00	2668.00	51500	20231220	-78.19	9600	20241209	16.98	50300	-77.67	20240105	9600	16.98	20241209	50300	-77.67	20240105	9600	16.98	20241209	1.24	N	417200	500	338 억	2883492	N	N	105	N	N
40	20241224	101310	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11160	-80	5	-0.71	463852250	41060	24.90	11240	11430	11120	14610	7870	11240	11296.94	4.26	0	-6389	11680	11460	11230	11010	10780	11465	11015	338	3370	500	6960	10	1	67652659	7550	52.15	4.18	12	0.06	214.00	2668.00	51500	20231220	-78.33	9600	20241209	16.25	50300	-77.81	20240105	9600	16.25	20241209	50300	-77.81	20240105	9600	16.25	20241209	1.24	N	417200	500	338 억	2883492	N	N	105	N	N
41	20241224	091317	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11360	120	2	1.07	98618550	8763	5.31	11240	11380	11190	14610	7870	11240	11253.97	4.26	0	3439	11680	11460	11230	11010	10780	11465	11015	338	3370	500	6960	10	1	67652659	7685	53.08	4.26	12	0.01	214.00	2668.00	51500	20231220	-77.94	9600	20241209	18.33	50300	-77.42	20240105	9600	18.33	20241209	50300	-77.42	20240105	9600	18.33	20241209	1.24	N	417200	500	338 억	2883492	N	N	105	N	N
42	20241223	161301	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11240	100	2	0.90	1846822000	164038	61.34	11240	11450	11000	14480	7800	11140	11258.53	4.23	0	26612	12146	11642	11246	10742	10346	11445	10545	338	3340	500	6900	10	1	67652659	7604	52.52	4.21	12	0.24	214.00	2668.00	51500	20231220	-78.17	9600	20241209	17.08	50300	-77.65	20240105	9600	17.08	20241209	50300	-77.65	20240105	9600	17.08	20241209	1.23	N	417200	500	338 억	2861722	N	N	105	N	N
43	20241223	151305	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11270	130	2	1.17	1774775570	157634	58.94	11240	11450	11000	14480	7800	11140	11258.84	4.23	0	25067	12146	11642	11246	10742	10346	11445	10545	338	3340	500	6900	10	1	67652659	7624	52.66	4.22	12	0.23	214.00	2668.00	51500	20231220	-78.12	9600	20241209	17.40	50300	-77.59	20240105	9600	17.40	20241209	50300	-77.59	20240105	9600	17.40	20241209	1.23	N	417200	500	338 억	2861722	N	N	13	N	N
44	20241223	141301	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11400	260	2	2.33	1530500880	136116	50.90	11240	11450	11000	14480	7800	11140	11244.09	4.23	0	21853	12146	11642	11246	10742	10346	11445	10545	338	3340	500	6900	10	1	67652659	7712	53.27	4.27	12	0.20	214.00	2668.00	51500	20231220	-77.86	9600	20241209	18.75	50300	-77.34	20240105	9600	18.75	20241209	50300	-77.34	20240105	9600	18.75	20241209	1.23	N	417200	500	338 억	2861722	N	N	13	N	N
45	20241223	131301	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11300	160	2	1.44	1362566080	121313	45.36	11240	11450	11000	14480	7800	11140	11231.82	4.23	0	19829	12146	11642	11246	10742	10346	11445	10545	338	3340	500	6900	10	1	67652659	7645	52.80	4.24	12	0.18	214.00	2668.00	51500	20231220	-78.06	9600	20241209	17.71	50300	-77.53	20240105	9600	17.71	20241209	50300	-77.53	20240105	9600	17.71	20241209	1.23	N	417200	500	338 억	2861722	N	N	13	N	N
46	20241223	121304	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11360	220	2	1.97	1226321120	109309	40.87	11240	11450	11000	14480	7800	11140	11218.85	4.23	0	19534	12146	11642	11246	10742	10346	11445	10545	338	3340	500	6900	10	1	67652659	7685	53.08	4.26	12	0.16	214.00	2668.00	51500	20231220	-77.94	9600	20241209	18.33	50300	-77.42	20240105	9600	18.33	20241209	50300	-77.42	20240105	9600	18.33	20241209	1.23	N	417200	500	338 억	2861722	N	N	13	N	N
47	20241223	111259	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11370	230	2	2.06	1114513620	99454	37.19	11240	11450	11000	14480	7800	11140	11206.32	4.23	0	16032	12146	11642	11246	10742	10346	11445	10545	338	3340	500	6900	10	1	67652659	7692	53.13	4.26	12	0.15	214.00	2668.00	51500	20231220	-77.92	9600	20241209	18.44	50300	-77.40	20240105	9600	18.44	20241209	50300	-77.40	20240105	9600	18.44	20241209	1.23	N	417200	500	338 억	2861722	N	N	13	N	N
48	20241223	101253	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11250	110	2	0.99	690270850	62028	23.19	11240	11350	11000	14480	7800	11140	11128.38	4.23	0	17043	12146	11642	11246	10742	10346	11445	10545	338	3340	500	6900	10	1	67652659	7611	52.57	4.22	12	0.09	214.00	2668.00	51500	20231220	-78.16	9600	20241209	17.19	50300	-77.63	20240105	9600	17.19	20241209	50300	-77.63	20240105	9600	17.19	20241209	1.23	N	417200	500	338 억	2861722	N	N	13	N	N
49	20241223	091258	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11190	50	2	0.45	161459360	14412	5.39	11240	11350	11120	14480	7800	11140	11203.12	4.23	0	3949	12146	11642	11246	10742	10346	11445	10545	338	3340	500	6900	10	1	67652659	7570	52.29	4.19	12	0.02	214.00	2668.00	51500	20231220	-78.27	9600	20241209	16.56	50300	-77.75	20240105	9600	16.56	20241209	50300	-77.75	20240105	9600	16.56	20241209	1.23	N	417200	500	338 억	2861722	N	N	13	N	N
50	20241220	161253	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11140	-360	5	-3.13	2958361430	265751	115.03	11660	11750	10850	14950	8050	11500	11132.02	4.34	0	-61298	11833	11666	11483	11316	11133	11575	11225	338	3450	500	7130	10	1	67652659	7537	52.06	4.18	12	0.39	214.00	2668.00	51500	20231220	-78.37	9600	20241209	16.04	50300	-77.85	20240105	9600	16.04	20241209	51500	-78.37	20231220	9600	16.04	20241209	1.27	N	417200	500	338 억	2934638	N	N	13	N	N
51	20241220	151257	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11050	-450	5	-3.91	2799286710	251432	108.83	11660	11750	10850	14950	8050	11500	11133.37	4.34	0	-66215	11833	11666	11483	11316	11133	11575	11225	338	3450	500	7130	10	1	67652659	7476	51.64	4.14	12	0.37	214.00	2668.00	51500	20231220	-78.54	9600	20241209	15.10	50300	-78.03	20240105	9600	15.10	20241209	51500	-78.54	20231220	9600	15.10	20241209	1.27	N	417200	500	338 억	2934638	N	N	780	N	N
52	20241220	141254	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11150	-350	5	-3.04	2413738760	216679	93.79	11660	11750	10850	14950	8050	11500	11139.70	4.34	0	-59281	11833	11666	11483	11316	11133	11575	11225	338	3450	500	7130	10	1	67652659	7543	52.10	4.18	12	0.32	214.00	2668.00	51500	20231220	-78.35	9600	20241209	16.15	50300	-77.83	20240105	9600	16.15	20241209	51500	-78.35	20231220	9600	16.15	20241209	1.27	N	417200	500	338 억	2934638	N	N	780	N	N
53	20241220	131254	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10920	-580	5	-5.04	1993428110	178340	77.19	11660	11750	10920	14950	8050	11500	11177.68	4.34	0	-60575	11833	11666	11483	11316	11133	11575	11225	338	3450	500	7130	10	1	67652659	7388	51.03	4.09	12	0.26	214.00	2668.00	51500	20231220	-78.80	9600	20241209	13.75	50300	-78.29	20240105	9600	13.75	20241209	51500	-78.80	20231220	9600	13.75	20241209	1.27	N	417200	500	338 억	2934638	N	N	780	N	N
54	20241220	121251	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11000	-500	5	-4.35	1628353310	145123	62.81	11660	11750	11000	14950	8050	11500	11220.50	4.34	0	-39968	11833	11666	11483	11316	11133	11575	11225	338	3450	500	7130	10	1	67652659	7442	51.40	4.12	12	0.21	214.00	2668.00	51500	20231220	-78.64	9600	20241209	14.58	50300	-78.13	20240105	9600	14.58	20241209	51500	-78.64	20231220	9600	14.58	20241209	1.27	N	417200	500	338 억	2934638	N	N	780	N	N
55	20241220	111251	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11060	-440	5	-3.83	1408051850	125172	54.18	11660	11750	11000	14950	8050	11500	11248.94	4.34	0	-31601	11833	11666	11483	11316	11133	11575	11225	338	3450	500	7130	10	1	67652659	7482	51.68	4.15	12	0.19	214.00	2668.00	51500	20231220	-78.52	9600	20241209	15.21	50300	-78.01	20240105	9600	15.21	20241209	51500	-78.52	20231220	9600	15.21	20241209	1.27	N	417200	500	338 억	2934638	N	N	780	N	N
56	20241220	101253	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11260	-240	5	-2.09	882745730	77912	33.72	11660	11750	11160	14950	8050	11500	11330.04	4.34	0	-21715	11833	11666	11483	11316	11133	11575	11225	338	3450	500	7130	10	1	67652659	7618	52.62	4.22	12	0.12	214.00	2668.00	51500	20231220	-78.14	9600	20241209	17.29	50300	-77.61	20240105	9600	17.29	20241209	51500	-78.14	20231220	9600	17.29	20241209	1.27	N	417200	500	338 억	2934638	N	N	780	N	N
57	20241220	091254	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11360	-140	5	-1.22	320992660	27964	12.10	11660	11750	11300	14950	8050	11500	11478.78	4.34	0	-15260	11833	11666	11483	11316	11133	11575	11225	338	3450	500	7130	10	1	67652659	7685	53.08	4.26	12	0.04	214.00	2668.00	51500	20231220	-77.94	9600	20241209	18.33	50300	-77.42	20240105	9600	18.33	20241209	51500	-77.94	20231220	9600	18.33	20241209	1.27	N	417200	500	338 억	2934638	N	N	780	N	N
58	20241219	161248	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11500	-220	5	-1.88	2645147480	229793	50.44	11510	11650	11300	15230	8210	11720	11511.04	4.43	0	-59735	12366	12042	11516	11192	10666	12205	11355	338	3510	500	7260	10	1	67652659	7780	53.74	4.31	12	0.34	214.00	2668.00	51500	20231220	-77.67	9600	20241209	19.79	50300	-77.14	20240105	9600	19.79	20241209	51500	-77.67	20231220	9600	19.79	20241209	1.27	N	417200	500	338 억	2995172	N	N	780	N	N
59	20241219	151247	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11520	-200	5	-1.71	2541496620	220788	48.46	11510	11650	11300	15230	8210	11720	11511.03	4.43	0	-56446	12366	12042	11516	11192	10666	12205	11355	338	3510	500	7260	10	1	67652659	7794	53.83	4.32	12	0.33	214.00	2668.00	51500	20231220	-77.63	9600	20241209	20.00	50300	-77.10	20240105	9600	20.00	20241209	51500	-77.63	20231220	9600	20.00	20241209	1.27	N	417200	500	338 억	2995172	N	N	94	N	N
60	20241219	141249	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11570	-150	5	-1.28	2185604930	189914	41.68	11510	11650	11300	15230	8210	11720	11508.39	4.43	0	-41893	12366	12042	11516	11192	10666	12205	11355	338	3510	500	7260	10	1	67652659	7827	54.07	4.34	12	0.28	214.00	2668.00	51500	20231220	-77.53	9600	20241209	20.52	50300	-77.00	20240105	9600	20.52	20241209	51500	-77.53	20231220	9600	20.52	20241209	1.27	N	417200	500	338 억	2995172	N	N	94	N	N
61	20241219	131248	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11560	-160	5	-1.37	2018999090	175504	38.52	11510	11650	11300	15230	8210	11720	11504.01	4.43	0	-37232	12366	12042	11516	11192	10666	12205	11355	338	3510	500	7260	10	1	67652659	7821	54.02	4.33	12	0.26	214.00	2668.00	51500	20231220	-77.55	9600	20241209	20.42	50300	-77.02	20240105	9600	20.42	20241209	51500	-77.55	20231220	9600	20.42	20241209	1.27	N	417200	500	338 억	2995172	N	N	94	N	N
62	20241219	121250	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11540	-180	5	-1.54	1835210160	159586	35.03	11510	11650	11300	15230	8210	11720	11499.82	4.43	0	-31082	12366	12042	11516	11192	10666	12205	11355	338	3510	500	7260	10	1	67652659	7807	53.93	4.33	12	0.24	214.00	2668.00	51500	20231220	-77.59	9600	20241209	20.21	50300	-77.06	20240105	9600	20.21	20241209	51500	-77.59	20231220	9600	20.21	20241209	1.27	N	417200	500	338 억	2995172	N	N	94	N	N
63	20241219	111247	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11430	-290	5	-2.47	1478759640	128596	28.23	11510	11650	11300	15230	8210	11720	11499.27	4.43	0	-33674	12366	12042	11516	11192	10666	12205	11355	338	3510	500	7260	10	1	67652659	7733	53.41	4.28	12	0.19	214.00	2668.00	51500	20231220	-77.81	9600	20241209	19.06	50300	-77.28	20240105	9600	19.06	20241209	51500	-77.81	20231220	9600	19.06	20241209	1.27	N	417200	500	338 억	2995172	N	N	94	N	N
64	20241219	101240	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11550	-170	5	-1.45	1000137110	86887	19.07	11510	11650	11300	15230	8210	11720	11510.78	4.43	0	-22886	12366	12042	11516	11192	10666	12205	11355	338	3510	500	7260	10	1	67652659	7814	53.97	4.33	12	0.13	214.00	2668.00	51500	20231220	-77.57	9600	20241209	20.31	50300	-77.04	20240105	9600	20.31	20241209	51500	-77.57	20231220	9600	20.31	20241209	1.27	N	417200	500	338 억	2995172	N	N	94	N	N
65	20241219	091250	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11550	-170	5	-1.45	458596360	39963	8.77	11510	11610	11300	15230	8210	11720	11475.52	4.43	0	-781	12366	12042	11516	11192	10666	12205	11355	338	3510	500	7260	10	1	67652659	7814	53.97	4.33	12	0.06	214.00	2668.00	51500	20231220	-77.57	9600	20241209	20.31	50300	-77.04	20240105	9600	20.31	20241209	51500	-77.57	20231220	9600	20.31	20241209	1.27	N	417200	500	338 억	2995172	N	N	94	N	N
66	20241218	161243	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11720	620	2	5.59	5223922340	453984	247.34	11020	11840	10990	14430	7770	11100	11505.57	4.45	0	-3444	11393	11246	11073	10926	10753	11160	10840	338	3330	500	6880	10	1	67652659	7929	54.77	4.39	12	0.67	214.00	2668.00	51500	20231220	-77.24	9600	20241209	22.08	50300	-76.70	20240105	9600	22.08	20241209	51500	-77.24	20231220	9600	22.08	20241209	1.25	N	417200	500	338 억	3012687	N	N	94	N	N
67	20241218	151248	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11670	570	2	5.14	5070476760	440879	240.20	11020	11840	10990	14430	7770	11100	11500.84	4.45	0	-2329	11393	11246	11073	10926	10753	11160	10840	338	3330	500	6880	10	1	67652659	7895	54.53	4.37	12	0.65	214.00	2668.00	51500	20231220	-77.34	9600	20241209	21.56	50300	-76.80	20240105	9600	21.56	20241209	51500	-77.34	20231220	9600	21.56	20241209	1.25	N	417200	500	338 억	3012687	N	N	2365	N	N
68	20241218	141239	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11690	590	2	5.32	4103244850	358381	195.25	11020	11710	10990	14430	7770	11100	11449.39	4.45	0	3290	11393	11246	11073	10926	10753	11160	10840	338	3330	500	6880	10	1	67652659	7909	54.63	4.38	12	0.53	214.00	2668.00	51500	20231220	-77.30	9600	20241209	21.77	50300	-76.76	20240105	9600	21.77	20241209	51500	-77.30	20231220	9600	21.77	20241209	1.25	N	417200	500	338 억	3012687	N	N	2365	N	N
69	20241218	131247	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11650	550	2	4.95	3292947760	288993	157.45	11020	11690	10990	14430	7770	11100	11394.56	4.45	0	4095	11393	11246	11073	10926	10753	11160	10840	338	3330	500	6880	10	1	67652659	7882	54.44	4.37	12	0.43	214.00	2668.00	51500	20231220	-77.38	9600	20241209	21.35	50300	-76.84	20240105	9600	21.35	20241209	51500	-77.38	20231220	9600	21.35	20241209	1.25	N	417200	500	338 억	3012687	N	N	2365	N	N
70	20241218	121238	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11580	480	2	4.32	2713227750	238963	130.19	11020	11680	10990	14430	7770	11100	11354.18	4.45	0	-3942	11393	11246	11073	10926	10753	11160	10840	338	3330	500	6880	10	1	67652659	7834	54.11	4.34	12	0.35	214.00	2668.00	51500	20231220	-77.51	9600	20241209	20.62	50300	-76.98	20240105	9600	20.62	20241209	51500	-77.51	20231220	9600	20.62	20241209	1.25	N	417200	500	338 억	3012687	N	N	2365	N	N
71	20241218	111238	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11290	190	2	1.71	1716093020	152313	82.98	11020	11500	10990	14430	7770	11100	11266.88	4.45	0	93	11393	11246	11073	10926	10753	11160	10840	338	3330	500	6880	10	1	67652659	7638	52.76	4.23	12	0.23	214.00	2668.00	51500	20231220	-78.08	9600	20241209	17.60	50300	-77.55	20240105	9600	17.60	20241209	51500	-78.08	20231220	9600	17.60	20241209	1.25	N	417200	500	338 억	3012687	N	N	2365	N	N
72	20241218	101246	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11240	140	2	1.26	1354880440	120251	65.52	11020	11500	10990	14430	7770	11100	11267.10	4.45	0	12131	11393	11246	11073	10926	10753	11160	10840	338	3330	500	6880	10	1	67652659	7604	52.52	4.21	12	0.18	214.00	2668.00	51500	20231220	-78.17	9600	20241209	17.08	50300	-77.65	20240105	9600	17.08	20241209	51500	-78.17	20231220	9600	17.08	20241209	1.25	N	417200	500	338 억	3012687	N	N	2365	N	N
73	20241218	091250	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11180	80	2	0.72	136505460	12253	6.68	11020	11220	10990	14430	7770	11100	11140.57	4.45	0	-489	11393	11246	11073	10926	10753	11160	10840	338	3330	500	6880	10	1	67652659	7564	52.24	4.19	12	0.02	214.00	2668.00	51500	20231220	-78.29	9600	20241209	16.46	50300	-77.77	20240105	9600	16.46	20241209	51500	-78.29	20231220	9600	16.46	20241209	1.25	N	417200	500	338 억	3012687	N	N	2365	N	N
74	20241217	161241	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11100	-70	5	-0.63	2009014390	182471	80.85	11180	11220	10900	14520	7820	11170	11009.89	4.44	0	1458	11423	11296	11193	11066	10963	11245	11015	338	3350	500	6920	10	1	67652659	7509	51.87	4.16	12	0.27	214.00	2668.00	51500	20231220	-78.45	9600	20241209	15.62	50300	-77.93	20240105	9600	15.62	20241209	51500	-78.45	20231220	9600	15.62	20241209	1.26	N	417200	500	338 억	3004429	N	N	2365	N	N
75	20241217	151246	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11080	-90	5	-0.81	1921566320	174586	77.36	11180	11220	10900	14520	7820	11170	11006.39	4.44	0	-996	11423	11296	11193	11066	10963	11245	11015	338	3350	500	6920	10	1	67652659	7496	51.78	4.15	12	0.26	214.00	2668.00	51500	20231220	-78.49	9600	20241209	15.42	50300	-77.97	20240105	9600	15.42	20241209	51500	-78.49	20231220	9600	15.42	20241209	1.26	N	417200	500	338 억	3004429	N	N	3555	N	N
76	20241217	141236	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11030	-140	5	-1.25	1719715430	156311	69.26	11180	11220	10900	14520	7820	11170	11001.85	4.44	0	-1401	11423	11296	11193	11066	10963	11245	11015	338	3350	500	6920	10	1	67652659	7462	51.54	4.13	12	0.23	214.00	2668.00	51500	20231220	-78.58	9600	20241209	14.90	50300	-78.07	20240105	9600	14.90	20241209	51500	-78.58	20231220	9600	14.90	20241209	1.26	N	417200	500	338 억	3004429	N	N	3555	N	N
77	20241217	131230	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11010	-160	5	-1.43	1399937200	127431	56.46	11180	11220	10900	14520	7820	11170	10985.80	4.44	0	-19009	11423	11296	11193	11066	10963	11245	11015	338	3350	500	6920	10	1	67652659	7449	51.45	4.13	12	0.19	214.00	2668.00	51500	20231220	-78.62	9600	20241209	14.69	50300	-78.11	20240105	9600	14.69	20241209	51500	-78.62	20231220	9600	14.69	20241209	1.26	N	417200	500	338 억	3004429	N	N	3555	N	N
78	20241217	121157	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10970	-200	5	-1.79	1224335780	111406	49.36	11180	11220	10900	14520	7820	11170	10989.80	4.44	0	-19551	11423	11296	11193	11066	10963	11245	11015	338	3350	500	6920	10	1	67652659	7421	51.26	4.11	12	0.16	214.00	2668.00	51500	20231220	-78.70	9600	20241209	14.27	50300	-78.19	20240105	9600	14.27	20241209	51500	-78.70	20231220	9600	14.27	20241209	1.26	N	417200	500	338 억	3004429	N	N	3555	N	N
79	20241217	111221	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10970	-200	5	-1.79	1074264680	97712	43.30	11180	11220	10900	14520	7820	11170	10994.13	4.44	0	-12893	11423	11296	11193	11066	10963	11245	11015	338	3350	500	6920	10	1	67652659	7421	51.26	4.11	12	0.14	214.00	2668.00	51500	20231220	-78.70	9600	20241209	14.27	50300	-78.19	20240105	9600	14.27	20241209	51500	-78.70	20231220	9600	14.27	20241209	1.26	N	417200	500	338 억	3004429	N	N	3555	N	N
80	20241217	101226	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10940	-230	5	-2.06	898074270	81649	36.18	11180	11220	10900	14520	7820	11170	10999.14	4.44	0	-16877	11423	11296	11193	11066	10963	11245	11015	338	3350	500	6920	10	1	67652659	7401	51.12	4.10	12	0.12	214.00	2668.00	51500	20231220	-78.76	9600	20241209	13.96	50300	-78.25	20240105	9600	13.96	20241209	51500	-78.76	20231220	9600	13.96	20241209	1.26	N	417200	500	338 억	3004429	N	N	3555	N	N
81	20241217	091243	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10970	-200	5	-1.79	353461660	31940	14.15	11180	11220	10950	14520	7820	11170	11066.32	4.44	0	-12958	11423	11296	11193	11066	10963	11245	11015	338	3350	500	6920	10	1	67652659	7421	51.26	4.11	12	0.05	214.00	2668.00	51500	20231220	-78.70	9600	20241209	14.27	50300	-78.19	20240105	9600	14.27	20241209	51500	-78.70	20231220	9600	14.27	20241209	1.26	N	417200	500	338 억	3004429	N	N	3555	N	N
82	20241216	161233	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11170	50	2	0.45	2512098590	224813	72.56	11210	11320	11090	14450	7790	11120	11174.18	4.40	0	6532	11433	11276	11013	10856	10593	11355	10935	338	3330	500	6890	10	1	67652659	7557	52.20	4.19	12	0.33	214.00	2668.00	51500	20231220	-78.31	9600	20241209	16.35	50300	-77.79	20240105	9600	16.35	20241209	51500	-78.31	20231220	9600	16.35	20241209	1.22	N	417200	500	338 억	2975144	N	N	3555	N	N
83	20241216	151243	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11140	20	2	0.18	2381383070	213096	68.78	11210	11320	11090	14450	7790	11120	11175.17	4.40	0	5357	11433	11276	11013	10856	10593	11355	10935	338	3330	500	6890	10	1	67652659	7537	52.06	4.18	12	0.31	214.00	2668.00	51500	20231220	-78.37	9600	20241209	16.04	50300	-77.85	20240105	9600	16.04	20241209	51500	-78.37	20231220	9600	16.04	20241209	1.22	N	417200	500	338 억	2975144	N	N	4182	N	N
84	20241216	141241	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11180	60	2	0.54	2162610730	193458	62.44	11210	11320	11090	14450	7790	11120	11178.71	4.40	0	6573	11433	11276	11013	10856	10593	11355	10935	338	3330	500	6890	10	1	67652659	7564	52.24	4.19	12	0.29	214.00	2668.00	51500	20231220	-78.29	9600	20241209	16.46	50300	-77.77	20240105	9600	16.46	20241209	51500	-78.29	20231220	9600	16.46	20241209	1.22	N	417200	500	338 억	2975144	N	N	4182	N	N
85	20241216	131243	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11170	50	2	0.45	1999468920	178827	57.72	11210	11320	11090	14450	7790	11120	11181.02	4.40	0	3454	11433	11276	11013	10856	10593	11355	10935	338	3330	500	6890	10	1	67652659	7557	52.20	4.19	12	0.26	214.00	2668.00	51500	20231220	-78.31	9600	20241209	16.35	50300	-77.79	20240105	9600	16.35	20241209	51500	-78.31	20231220	9600	16.35	20241209	1.22	N	417200	500	338 억	2975144	N	N	4182	N	N
86	20241216	121241	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11150	30	2	0.27	1776238780	158851	51.27	11210	11320	11090	14450	7790	11120	11181.79	4.40	0	4378	11433	11276	11013	10856	10593	11355	10935	338	3330	500	6890	10	1	67652659	7543	52.10	4.18	12	0.23	214.00	2668.00	51500	20231220	-78.35	9600	20241209	16.15	50300	-77.83	20240105	9600	16.15	20241209	51500	-78.35	20231220	9600	16.15	20241209	1.22	N	417200	500	338 억	2975144	N	N	4182	N	N
87	20241216	111240	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11170	50	2	0.45	1456913840	130167	42.01	11210	11320	11090	14450	7790	11120	11192.65	4.40	0	-5687	11433	11276	11013	10856	10593	11355	10935	338	3330	500	6890	10	1	67652659	7557	52.20	4.19	12	0.19	214.00	2668.00	51500	20231220	-78.31	9600	20241209	16.35	50300	-77.79	20240105	9600	16.35	20241209	51500	-78.31	20231220	9600	16.35	20241209	1.22	N	417200	500	338 억	2975144	N	N	4182	N	N
88	20241216	101241	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11170	50	2	0.45	1234844080	110257	35.59	11210	11320	11090	14450	7790	11120	11199.69	4.40	0	-10478	11433	11276	11013	10856	10593	11355	10935	338	3330	500	6890	10	1	67652659	7557	52.20	4.19	12	0.16	214.00	2668.00	51500	20231220	-78.31	9600	20241209	16.35	50300	-77.79	20240105	9600	16.35	20241209	51500	-78.31	20231220	9600	16.35	20241209	1.22	N	417200	500	338 억	2975144	N	N	4182	N	N
89	20241216	091242	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11290	170	2	1.53	472168830	42051	13.57	11210	11320	11120	14450	7790	11120	11228.48	4.40	0	6005	11433	11276	11013	10856	10593	11355	10935	338	3330	500	6890	10	1	67652659	7638	52.76	4.23	12	0.06	214.00	2668.00	51500	20231220	-78.08	9600	20241209	17.60	50300	-77.55	20240105	9600	17.60	20241209	51500	-78.08	20231220	9600	17.60	20241209	1.22	N	417200	500	338 억	2975144	N	N	4182	N	N
90	20241213	161232	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11120	340	2	3.15	3371161160	307722	66.09	10900	11170	10750	14010	7550	10780	10955.16	4.32	0	16025	11653	11216	10853	10416	10053	11035	10235	338	3230	500	6680	10	1	67652659	7523	51.96	4.17	12	0.45	214.00	2668.00	51500	20231220	-78.41	9600	20241209	15.83	50300	-77.89	20240105	9600	15.83	20241209	51500	-78.41	20231220	9600	15.83	20241209	1.25	N	417200	500	338 억	2922335	N	N	4182	N	N
91	20241213	151238	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11100	320	2	2.97	3280532940	299567	64.34	10900	11170	10750	14010	7550	10780	10951.04	4.32	0	14698	11653	11216	10853	10416	10053	11035	10235	338	3230	500	6680	10	1	67652659	7509	51.87	4.16	12	0.44	214.00	2668.00	51500	20231220	-78.45	9600	20241209	15.62	50300	-77.93	20240105	9600	15.62	20241209	51500	-78.45	20231220	9600	15.62	20241209	1.25	N	417200	500	338 억	2922335	N	N	363	N	N
92	20241213	141237	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11130	350	2	3.25	2965549560	271193	58.24	10900	11170	10750	14010	7550	10780	10935.32	4.32	0	14216	11653	11216	10853	10416	10053	11035	10235	338	3230	500	6680	10	1	67652659	7530	52.01	4.17	12	0.40	214.00	2668.00	51500	20231220	-78.39	9600	20241209	15.94	50300	-77.87	20240105	9600	15.94	20241209	51500	-78.39	20231220	9600	15.94	20241209	1.25	N	417200	500	338 억	2922335	N	N	363	N	N
93	20241213	131239	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11100	320	2	2.97	2619732480	240145	51.57	10900	11140	10750	14010	7550	10780	10909.07	4.32	0	12705	11653	11216	10853	10416	10053	11035	10235	338	3230	500	6680	10	1	67652659	7509	51.87	4.16	12	0.35	214.00	2668.00	51500	20231220	-78.45	9600	20241209	15.62	50300	-77.93	20240105	9600	15.62	20241209	51500	-78.45	20231220	9600	15.62	20241209	1.25	N	417200	500	338 억	2922335	N	N	363	N	N
94	20241213	121238	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11040	260	2	2.41	2268744000	208412	44.76	10900	11050	10750	14010	7550	10780	10885.97	4.32	0	8718	11653	11216	10853	10416	10053	11035	10235	338	3230	500	6680	10	1	67652659	7469	51.59	4.14	12	0.31	214.00	2668.00	51500	20231220	-78.56	9600	20241209	15.00	50300	-78.05	20240105	9600	15.00	20241209	51500	-78.56	20231220	9600	15.00	20241209	1.25	N	417200	500	338 억	2922335	N	N	363	N	N
95	20241213	111236	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10950	170	2	1.58	1837502900	169203	36.34	10900	11030	10750	14010	7550	10780	10859.85	4.32	0	3368	11653	11216	10853	10416	10053	11035	10235	338	3230	500	6680	10	1	67652659	7408	51.17	4.10	12	0.25	214.00	2668.00	51500	20231220	-78.74	9600	20241209	14.06	50300	-78.23	20240105	9600	14.06	20241209	51500	-78.74	20231220	9600	14.06	20241209	1.25	N	417200	500	338 억	2922335	N	N	363	N	N
96	20241213	101228	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10770	-10	5	-0.09	1325194670	122022	26.21	10900	11030	10760	14010	7550	10780	10860.43	4.32	0	-12390	11653	11216	10853	10416	10053	11035	10235	338	3230	500	6680	10	1	67652659	7286	50.33	4.04	12	0.18	214.00	2668.00	51500	20231220	-79.09	9600	20241209	12.19	50300	-78.59	20240105	9600	12.19	20241209	51500	-79.09	20231220	9600	12.19	20241209	1.25	N	417200	500	338 억	2922335	N	N	363	N	N
97	20241213	091230	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10920	140	2	1.30	477466290	43741	9.39	10900	11030	10780	14010	7550	10780	10916.42	4.32	0	874	11653	11216	10853	10416	10053	11035	10235	338	3230	500	6680	10	1	67652659	7388	51.03	4.09	12	0.06	214.00	2668.00	51500	20231220	-78.80	9600	20241209	13.75	50300	-78.29	20240105	9600	13.75	20241209	51500	-78.80	20231220	9600	13.75	20241209	1.25	N	417200	500	338 억	2922335	N	N	363	N	N
98	20241212	161235	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10780	-330	5	-2.97	4968379160	460176	67.65	11210	11290	10490	14440	7780	11110	10796.74	4.38	0	-101860	11890	11500	10800	10410	9710	11695	10605	338	3330	500	6880	10	1	67652659	7293	50.37	4.04	12	0.68	214.00	2668.00	51500	20231220	-79.07	9600	20241209	12.29	50300	-78.57	20240105	9600	12.29	20241209	51500	-79.07	20231220	9600	12.29	20241209	1.28	N	417200	500	338 억	2966074	N	N	317	N	N
99	20241212	151229	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10960	-150	5	-1.35	3947503930	365660	53.76	11210	11290	10490	14440	7780	11110	10795.50	4.38	0	-65724	11890	11500	10800	10410	9710	11695	10605	338	3330	500	6880	10	1	67652659	7415	51.21	4.11	12	0.54	214.00	2668.00	51500	20231220	-78.72	9600	20241209	14.17	50300	-78.21	20240105	9600	14.17	20241209	51500	-78.72	20231220	9600	14.17	20241209	1.28	N	417200	500	338 억	2966074	N	N	89	N	N
100	20241212	141227	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10630	-480	5	-4.32	3464604950	320967	47.19	11210	11290	10490	14440	7780	11110	10794.21	4.38	0	-71979	11890	11500	10800	10410	9710	11695	10605	338	3330	500	6880	10	1	67652659	7191	49.67	3.98	12	0.47	214.00	2668.00	51500	20231220	-79.36	9600	20241209	10.73	50300	-78.87	20240105	9600	10.73	20241209	51500	-79.36	20231220	9600	10.73	20241209	1.28	N	417200	500	338 억	2966074	N	N	89	N	N
101	20241212	131215	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10520	-590	5	-5.31	3106349860	287039	42.20	11210	11290	10520	14440	7780	11110	10821.98	4.38	0	-56916	11890	11500	10800	10410	9710	11695	10605	338	3330	500	6880	10	1	67652659	7117	49.16	3.94	12	0.42	214.00	2668.00	51500	20231220	-79.57	9600	20241209	9.58	50300	-79.09	20240105	9600	9.58	20241209	51500	-79.57	20231220	9600	9.58	20241209	1.28	N	417200	500	338 억	2966074	N	N	89	N	N
102	20241212	121209	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10670	-440	5	-3.96	2576912450	237046	34.85	11210	11290	10640	14440	7780	11110	10870.87	4.38	0	-47992	11890	11500	10800	10410	9710	11695	10605	338	3330	500	6880	10	1	67652659	7219	49.86	4.00	12	0.35	214.00	2668.00	51500	20231220	-79.28	9600	20241209	11.15	50300	-78.79	20240105	9600	11.15	20241209	51500	-79.28	20231220	9600	11.15	20241209	1.28	N	417200	500	338 억	2966074	N	N	89	N	N
103	20241212	111220	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10760	-350	5	-3.15	2130364510	195404	28.73	11210	11290	10690	14440	7780	11110	10902.29	4.38	0	-27750	11890	11500	10800	10410	9710	11695	10605	338	3330	500	6880	10	1	67652659	7279	50.28	4.03	12	0.29	214.00	2668.00	51500	20231220	-79.11	9600	20241209	12.08	50300	-78.61	20240105	9600	12.08	20241209	51500	-79.11	20231220	9600	12.08	20241209	1.28	N	417200	500	338 억	2966074	N	N	89	N	N
104	20241212	101218	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10750	-360	5	-3.24	1574343280	143667	21.12	11210	11290	10720	14440	7780	11110	10958.21	4.38	0	-22747	11890	11500	10800	10410	9710	11695	10605	338	3330	500	6880	10	1	67652659	7273	50.23	4.03	12	0.21	214.00	2668.00	51500	20231220	-79.13	9600	20241209	11.98	50300	-78.63	20240105	9600	11.98	20241209	51500	-79.13	20231220	9600	11.98	20241209	1.28	N	417200	500	338 억	2966074	N	N	89	N	N
105	20241212	091228	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11090	-20	5	-0.18	456916430	41132	6.05	11210	11290	11000	14440	7780	11110	11108.54	4.38	0	-4717	11890	11500	10800	10410	9710	11695	10605	338	3330	500	6880	10	1	67652659	7503	51.82	4.16	12	0.06	214.00	2668.00	51500	20231220	-78.47	9600	20241209	15.52	50300	-77.95	20240105	9600	15.52	20241209	51500	-78.47	20231220	9600	15.52	20241209	1.28	N	417200	500	338 억	2966074	N	N	89	N	N
106	20241211	161222	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11110	1010	2	10.00	7391948530	676750	202.73	10100	11190	10100	13130	7070	10100	10922.97	4.33	0	15537	10440	10270	9960	9790	9480	10355	9875	338	3030	500	6260	10	1	67652659	7516	51.92	4.16	12	1.00	214.00	2668.00	51500	20231220	-78.43	9600	20241209	15.73	50300	-77.91	20240105	9600	15.73	20241209	51500	-78.43	20231220	9600	15.73	20241209	1.31	N	417200	500	338 억	2926283	N	N	89	N	N
107	20241211	151136	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11080	980	2	9.70	7125646930	652744	195.54	10100	11190	10100	13130	7070	10100	10916.82	4.33	0	4168	10440	10270	9960	9790	9480	10355	9875	338	3030	500	6260	10	1	67652659	7496	51.78	4.15	12	0.96	214.00	2668.00	51500	20231220	-78.49	9600	20241209	15.42	50300	-77.97	20240105	9600	15.42	20241209	51500	-78.49	20231220	9600	15.42	20241209	1.31	N	417200	500	338 억	2926283	N	N	16	N	N
108	20241211	141231	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11150	1050	2	10.40	6727351600	616959	184.82	10100	11190	10100	13130	7070	10100	10904.43	4.33	0	-6911	10440	10270	9960	9790	9480	10355	9875	338	3030	500	6260	10	1	67652659	7543	52.10	4.18	12	0.91	214.00	2668.00	51500	20231220	-78.35	9600	20241209	16.15	50300	-77.83	20240105	9600	16.15	20241209	51500	-78.35	20231220	9600	16.15	20241209	1.31	N	417200	500	338 억	2926283	N	N	16	N	N
109	20241211	131232	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11080	980	2	9.70	5990471490	550745	164.98	10100	11190	10100	13130	7070	10100	10877.45	4.33	0	-22568	10440	10270	9960	9790	9480	10355	9875	338	3030	500	6260	10	1	67652659	7496	51.78	4.15	12	0.81	214.00	2668.00	51500	20231220	-78.49	9600	20241209	15.42	50300	-77.97	20240105	9600	15.42	20241209	51500	-78.49	20231220	9600	15.42	20241209	1.31	N	417200	500	338 억	2926283	N	N	16	N	N
110	20241211	121233	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10920	820	2	8.12	5337110490	491587	147.26	10100	11190	10100	13130	7070	10100	10857.35	4.33	0	-33839	10440	10270	9960	9790	9480	10355	9875	338	3030	500	6260	10	1	67652659	7388	51.03	4.09	12	0.73	214.00	2668.00	51500	20231220	-78.80	9600	20241209	13.75	50300	-78.29	20240105	9600	13.75	20241209	51500	-78.80	20231220	9600	13.75	20241209	1.31	N	417200	500	338 억	2926283	N	N	16	N	N
111	20241211	111229	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10830	730	2	7.23	4952695700	456299	136.69	10100	11190	10100	13130	7070	10100	10854.55	4.33	0	-34423	10440	10270	9960	9790	9480	10355	9875	338	3030	500	6260	10	1	67652659	7327	50.61	4.06	12	0.67	214.00	2668.00	51500	20231220	-78.97	9600	20241209	12.81	50300	-78.47	20240105	9600	12.81	20241209	51500	-78.97	20231220	9600	12.81	20241209	1.31	N	417200	500	338 억	2926283	N	N	16	N	N
112	20241211	101229	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10790	690	2	6.83	4319888740	397868	119.19	10100	11190	10100	13130	7070	10100	10858.15	4.33	0	-21912	10440	10270	9960	9790	9480	10355	9875	338	3030	500	6260	10	1	67652659	7300	50.42	4.04	12	0.59	214.00	2668.00	51500	20231220	-79.05	9600	20241209	12.40	50300	-78.55	20240105	9600	12.40	20241209	51500	-79.05	20231220	9600	12.40	20241209	1.31	N	417200	500	338 억	2926283	N	N	16	N	N
113	20241211	091235	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10580	480	2	4.75	626593280	60402	18.09	10100	10590	10100	13130	7070	10100	10375.06	4.33	0	29413	10440	10270	9960	9790	9480	10355	9875	338	3030	500	6260	10	1	67652659	7158	49.44	3.97	12	0.09	214.00	2668.00	51500	20231220	-79.46	9600	20241209	10.21	50300	-78.97	20240105	9600	10.21	20241209	51500	-79.46	20231220	9600	10.21	20241209	1.31	N	417200	500	338 억	2926283	N	N	16	N	N
114	20241210	161219	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10100	400	2	4.12	3313629270	332020	80.76	9650	10130	9650	12610	6790	9700	9980.26	4.16	0	113918	10300	10000	9800	9500	9300	9900	9400	338	2910	500	6010	10	1	67652659	6833	47.20	3.79	12	0.49	214.00	2668.00	51500	20231220	-80.39	9600	20241209	5.21	50300	-79.92	20240105	9600	5.21	20241209	51500	-80.39	20231220	9600	5.21	20241209	1.34	N	417200	500	338 억	2817328	N	N	16	N	N
115	20241210	151221	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10100	400	2	4.12	3229833160	323727	78.74	9650	10130	9650	12610	6790	9700	9977.13	4.16	0	112294	10300	10000	9800	9500	9300	9900	9400	338	2910	500	6010	10	1	67652659	6833	47.20	3.79	12	0.48	214.00	2668.00	51500	20231220	-80.39	9600	20241209	5.21	50300	-79.92	20240105	9600	5.21	20241209	51500	-80.39	20231220	9600	5.21	20241209	1.34	N	417200	500	338 억	2817328	N	N	19	N	N
116	20241210	141220	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10110	410	2	4.23	2945090180	295544	71.88	9650	10110	9650	12610	6790	9700	9965.09	4.16	0	106129	10300	10000	9800	9500	9300	9900	9400	338	2910	500	6010	10	1	67652659	6840	47.24	3.79	12	0.44	214.00	2668.00	51500	20231220	-80.37	9600	20241209	5.31	50300	-79.90	20240105	9600	5.31	20241209	51500	-80.37	20231220	9600	5.31	20241209	1.34	N	417200	500	338 억	2817328	N	N	19	N	N
117	20241210	131222	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10090	390	2	4.02	2672119010	268488	65.30	9650	10090	9650	12610	6790	9700	9952.59	4.16	0	96256	10300	10000	9800	9500	9300	9900	9400	338	2910	500	6010	10	1	67652659	6826	47.15	3.78	12	0.40	214.00	2668.00	51500	20231220	-80.41	9600	20241209	5.10	50300	-79.94	20240105	9600	5.10	20241209	51500	-80.41	20231220	9600	5.10	20241209	1.34	N	417200	500	338 억	2817328	N	N	19	N	N
118	20241210	121220	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10070	370	2	3.81	2296827850	231147	56.22	9650	10090	9650	12610	6790	9700	9936.78	4.16	0	80110	10300	10000	9800	9500	9300	9900	9400	338	2910	500	6010	10	1	67652659	6813	47.06	3.77	12	0.34	214.00	2668.00	51500	20231220	-80.45	9600	20241209	4.90	50300	-79.98	20240105	9600	4.90	20241209	51500	-80.45	20231220	9600	4.90	20241209	1.34	N	417200	500	338 억	2817328	N	N	19	N	N
119	20241210	111220	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10040	340	2	3.51	2049410480	206536	50.23	9650	10070	9650	12610	6790	9700	9922.91	4.16	0	68606	10300	10000	9800	9500	9300	9900	9400	338	2910	500	6010	10	1	67652659	6792	46.92	3.76	12	0.31	214.00	2668.00	51500	20231220	-80.50	9600	20241209	4.58	50300	-80.04	20240105	9600	4.58	20241209	51500	-80.50	20231220	9600	4.58	20241209	1.34	N	417200	500	338 억	2817328	N	N	19	N	N
120	20241210	101221	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10040	340	2	3.51	1586724330	160362	39.00	9650	10060	9650	12610	6790	9700	9894.79	4.16	0	60002	10300	10000	9800	9500	9300	9900	9400	338	2910	500	6010	10	1	67652659	6792	46.92	3.76	12	0.24	214.00	2668.00	51500	20231220	-80.50	9600	20241209	4.58	50300	-80.04	20240105	9600	4.58	20241209	51500	-80.50	20231220	9600	4.58	20241209	1.34	N	417200	500	338 억	2817328	N	N	19	N	N
121	20241210	091229	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9980	280	2	2.89	804464120	82195	19.99	9650	9990	9650	12610	6790	9700	9787.40	4.16	0	35935	10300	10000	9800	9500	9300	9900	9400	338	2910	500	6010	10	1	67652659	6752	46.64	3.74	12	0.12	214.00	2668.00	51500	20231220	-80.62	9600	20241209	3.96	50300	-80.16	20240105	9600	3.96	20241209	51500	-80.62	20231220	9600	3.96	20241209	1.34	N	417200	500	338 억	2817328	N	N	19	N	N
122	20241209	161216	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9700	-610	5	-5.92	3996950500	406999	96.90	9910	10100	9600	13400	7220	10310	9821.46	4.23	0	-16464	10963	10636	10253	9926	9543	10445	9735	338	3090	500	6390	10	1	67652659	6562	45.33	3.64	12	0.60	214.00	2668.00	51500	20231220	-81.17	9600	20241209	1.04	50300	-80.72	20240105	9600	1.04	20241209	51500	-81.17	20231220	9600	1.04	20241209	1.34	N	417200	500	338 억	2859014	N	N	19	N	N
123	20241209	151219	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9740	-570	5	-5.53	3758536170	382371	91.04	9910	10100	9690	13400	7220	10310	9829.55	4.23	0	-17487	10963	10636	10253	9926	9543	10445	9735	338	3090	500	6390	10	1	67652659	6589	45.51	3.65	12	0.57	214.00	2668.00	51500	20231220	-81.09	9690	20241209	0.52	50300	-80.64	20240105	9690	0.52	20241209	51500	-81.09	20231220	9690	0.52	20241209	1.34	N	417200	500	338 억	2859014	N	N	14	N	N
124	20241209	141217	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9770	-540	5	-5.24	3299425900	335389	79.85	9910	10100	9690	13400	7220	10310	9837.61	4.23	0	-14376	10963	10636	10253	9926	9543	10445	9735	338	3090	500	6390	10	1	67652659	6610	45.65	3.66	12	0.50	214.00	2668.00	51500	20231220	-81.03	9690	20241209	0.83	50300	-80.58	20240105	9690	0.83	20241209	51500	-81.03	20231220	9690	0.83	20241209	1.34	N	417200	500	338 억	2859014	N	N	14	N	N
125	20241209	131222	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9840	-470	5	-4.56	2832128210	288045	68.58	9910	10100	9690	13400	7220	10310	9832.24	4.23	0	-18093	10963	10636	10253	9926	9543	10445	9735	338	3090	500	6390	10	1	67652659	6657	45.98	3.69	12	0.43	214.00	2668.00	51500	20231220	-80.89	9690	20241209	1.55	50300	-80.44	20240105	9690	1.55	20241209	51500	-80.89	20231220	9690	1.55	20241209	1.34	N	417200	500	338 억	2859014	N	N	14	N	N
126	20241209	121217	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9820	-490	5	-4.75	2296233790	233112	55.50	9910	10100	9700	13400	7220	10310	9850.34	4.23	0	6194	10963	10636	10253	9926	9543	10445	9735	338	3090	500	6390	10	1	67652659	6643	45.89	3.68	12	0.34	214.00	2668.00	51500	20231220	-80.93	9700	20241209	1.24	50300	-80.48	20240105	9700	1.24	20241209	51500	-80.93	20231220	9700	1.24	20241209	1.34	N	417200	500	338 억	2859014	N	N	14	N	N
127	20241209	111218	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9830	-480	5	-4.66	1924654330	195213	46.48	9910	10100	9700	13400	7220	10310	9859.25	4.23	0	1187	10963	10636	10253	9926	9543	10445	9735	338	3090	500	6390	10	1	67652659	6650	45.93	3.68	12	0.29	214.00	2668.00	51500	20231220	-80.91	9700	20241209	1.34	50300	-80.46	20240105	9700	1.34	20241209	51500	-80.91	20231220	9700	1.34	20241209	1.34	N	417200	500	338 억	2859014	N	N	14	N	N
128	20241209	101214	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9900	-410	5	-3.98	1685437480	170989	40.71	9910	10100	9700	13400	7220	10310	9856.99	4.23	0	-1704	10963	10636	10253	9926	9543	10445	9735	338	3090	500	6390	10	1	67652659	6698	46.26	3.71	12	0.25	214.00	2668.00	51500	20231220	-80.78	9700	20241209	2.06	50300	-80.32	20240105	9700	2.06	20241209	51500	-80.78	20231220	9700	2.06	20241209	1.34	N	417200	500	338 억	2859014	N	N	14	N	N
129	20241209	091208	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10020	-290	5	-2.81	616096860	62242	14.82	9910	10100	9800	13400	7220	10310	9898.40	4.23	0	3702	10963	10636	10253	9926	9543	10445	9735	338	3090	500	6390	10	1	67652659	6779	46.82	3.76	12	0.09	214.00	2668.00	51500	20231220	-80.54	9800	20241209	2.24	50300	-80.08	20240105	9800	2.24	20241209	51500	-80.54	20231220	9800	2.24	20241209	1.34	N	417200	500	338 억	2859014	N	N	14	N	N
130	20241206	161206	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10310	-90	5	-0.87	4267584280	418097	129.28	10390	10580	9870	13520	7280	10400	10207.00	4.08	0	139605	11280	10840	10620	10180	9960	10730	10070	338	3120	500	6440	10	1	67652659	6975	48.18	3.86	12	0.62	214.00	2668.00	51500	20231220	-79.98	9870	20241206	4.46	50300	-79.50	20240105	9870	4.46	20241206	51500	-79.98	20231220	9870	4.46	20241206	1.36	N	417200	500	338 억	2761693	N	N	14	N	N
131	20241206	151212	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10250	-150	5	-1.44	4157719930	407424	125.98	10390	10580	9870	13520	7280	10400	10204.90	4.08	0	140269	11280	10840	10620	10180	9960	10730	10070	338	3120	500	6440	10	1	67652659	6934	47.90	3.84	12	0.60	214.00	2668.00	51500	20231220	-80.10	9870	20241206	3.85	50300	-79.62	20240105	9870	3.85	20241206	51500	-80.10	20231220	9870	3.85	20241206	1.36	N	417200	500	338 억	2761693	N	N	0	N	N
132	20241206	141209	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10160	-240	5	-2.31	3784975220	371096	114.75	10390	10580	9870	13520	7280	10400	10199.45	4.08	0	125303	11280	10840	10620	10180	9960	10730	10070	338	3120	500	6440	10	1	67652659	6874	47.48	3.81	12	0.55	214.00	2668.00	51500	20231220	-80.27	9870	20241206	2.94	50300	-79.80	20240105	9870	2.94	20241206	51500	-80.27	20231220	9870	2.94	20241206	1.36	N	417200	500	338 억	2761693	N	N	0	N	N
133	20241206	131209	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10110	-290	5	-2.79	3446684180	337691	104.42	10390	10580	9870	13520	7280	10400	10206.62	4.08	0	108136	11280	10840	10620	10180	9960	10730	10070	338	3120	500	6440	10	1	67652659	6840	47.24	3.79	12	0.50	214.00	2668.00	51500	20231220	-80.37	9870	20241206	2.43	50300	-79.90	20240105	9870	2.43	20241206	51500	-80.37	20231220	9870	2.43	20241206	1.36	N	417200	500	338 억	2761693	N	N	0	N	N
134	20241206	121200	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10190	-210	5	-2.02	3061804990	299744	92.68	10390	10580	9870	13520	7280	10400	10214.73	4.08	0	97422	11280	10840	10620	10180	9960	10730	10070	338	3120	500	6440	10	1	67652659	6894	47.62	3.82	12	0.44	214.00	2668.00	51500	20231220	-80.21	9870	20241206	3.24	50300	-79.74	20240105	9870	3.24	20241206	51500	-80.21	20231220	9870	3.24	20241206	1.36	N	417200	500	338 억	2761693	N	N	0	N	N
135	20241206	111159	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10130	-270	5	-2.60	2688687390	263214	81.39	10390	10580	9870	13520	7280	10400	10214.83	4.08	0	83488	11280	10840	10620	10180	9960	10730	10070	338	3120	500	6440	10	1	67652659	6853	47.34	3.80	12	0.39	214.00	2668.00	51500	20231220	-80.33	9870	20241206	2.63	50300	-79.86	20240105	9870	2.63	20241206	51500	-80.33	20231220	9870	2.63	20241206	1.36	N	417200	500	338 억	2761693	N	N	0	N	N
136	20241206	101159	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10270	-130	5	-1.25	1322288330	127585	39.45	10390	10580	10190	13520	7280	10400	10363.98	4.08	0	43903	11280	10840	10620	10180	9960	10730	10070	338	3120	500	6440	10	1	67652659	6948	47.99	3.85	12	0.19	214.00	2668.00	51500	20231220	-80.06	10190	20241206	0.79	50300	-79.58	20240105	10190	0.79	20241206	51500	-80.06	20231220	10190	0.79	20241206	1.36	N	417200	500	338 억	2761693	N	N	0	N	N
137	20241206	091209	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10430	30	2	0.29	349386610	33415	10.33	10390	10580	10380	13520	7280	10400	10455.98	4.08	0	10856	11280	10840	10620	10180	9960	10730	10070	338	3120	500	6440	10	1	67652659	7056	48.74	3.91	12	0.05	214.00	2668.00	51500	20231220	-79.75	10380	20241206	0.48	50300	-79.26	20240105	10380	0.48	20241206	51500	-79.75	20231220	10380	0.48	20241206	1.36	N	417200	500	338 억	2761693	N	N	0	N	N
138	20241205	161144	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10400	-590	5	-5.37	3371675510	316695	81.27	11000	11060	10400	14280	7700	10990	10647.43	4.11	0	-24993	11363	11176	10983	10796	10603	11080	10700	338	3290	500	6810	10	1	67652659	7036	48.60	3.90	12	0.47	214.00	2668.00	51500	20231220	-79.81	10400	20241205	0.00	50300	-79.32	20240105	10400	0.00	20241205	51500	-79.81	20231220	10400	0.00	20241205	1.35	N	417200	500	338 억	2778049	N	N	8	N	N
139	20241205	151153	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10450	-540	5	-4.91	3177565880	298078	76.50	11000	11060	10420	14280	7700	10990	10660.18	4.11	0	-27645	11363	11176	10983	10796	10603	11080	10700	338	3290	500	6810	10	1	67652659	7070	48.83	3.92	12	0.44	214.00	2668.00	51500	20231220	-79.71	10420	20241205	0.29	50300	-79.22	20240105	10420	0.29	20241205	51500	-79.71	20231220	10420	0.29	20241205	1.35	N	417200	500	338 억	2778049	N	N	8	N	N
140	20241205	141136	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10610	-380	5	-3.46	2168186830	202129	51.87	11000	11060	10570	14280	7700	10990	10726.75	4.11	0	3978	11363	11176	10983	10796	10603	11080	10700	338	3290	500	6810	10	1	67652659	7178	49.58	3.98	12	0.30	214.00	2668.00	51500	20231220	-79.40	10570	20241205	0.38	50300	-78.91	20240105	10570	0.38	20241205	51500	-79.40	20231220	10570	0.38	20241205	1.35	N	417200	500	338 억	2778049	N	N	8	N	N
141	20241205	131147	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10640	-350	5	-3.18	1896173780	176503	45.30	11000	11060	10570	14280	7700	10990	10743.01	4.11	0	4040	11363	11176	10983	10796	10603	11080	10700	338	3290	500	6810	10	1	67652659	7198	49.72	3.99	12	0.26	214.00	2668.00	51500	20231220	-79.34	10570	20241205	0.66	50300	-78.85	20240105	10570	0.66	20241205	51500	-79.34	20231220	10570	0.66	20241205	1.35	N	417200	500	338 억	2778049	N	N	8	N	N
142	20241205	121146	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10740	-250	5	-2.27	1583749780	147256	37.79	11000	11060	10570	14280	7700	10990	10755.08	4.11	0	8711	11363	11176	10983	10796	10603	11080	10700	338	3290	500	6810	10	1	67652659	7266	50.19	4.03	12	0.22	214.00	2668.00	51500	20231220	-79.15	10570	20241205	1.61	50300	-78.65	20240105	10570	1.61	20241205	51500	-79.15	20231220	10570	1.61	20241205	1.35	N	417200	500	338 억	2778049	N	N	8	N	N
143	20241205	111145	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10740	-250	5	-2.27	1389872970	129250	33.17	11000	11060	10570	14280	7700	10990	10753.37	4.11	0	4187	11363	11176	10983	10796	10603	11080	10700	338	3290	500	6810	10	1	67652659	7266	50.19	4.03	12	0.19	214.00	2668.00	51500	20231220	-79.15	10570	20241205	1.61	50300	-78.65	20240105	10570	1.61	20241205	51500	-79.15	20231220	10570	1.61	20241205	1.35	N	417200	500	338 억	2778049	N	N	8	N	N
144	20241205	101144	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10750	-240	5	-2.18	1078775750	100204	25.72	11000	11060	10570	14280	7700	10990	10765.80	4.11	0	-4258	11363	11176	10983	10796	10603	11080	10700	338	3290	500	6810	10	1	67652659	7273	50.23	4.03	12	0.15	214.00	2668.00	51500	20231220	-79.13	10570	20241205	1.70	50300	-78.63	20240105	10570	1.70	20241205	51500	-79.13	20231220	10570	1.70	20241205	1.35	N	417200	500	338 억	2778049	N	N	8	N	N
145	20241205	091151	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10780	-210	5	-1.91	344651530	31669	8.13	11000	11060	10760	14280	7700	10990	10882.93	4.11	0	-7249	11363	11176	10983	10796	10603	11080	10700	338	3290	500	6810	10	1	67652659	7293	50.37	4.04	12	0.05	214.00	2668.00	51500	20231220	-79.07	10760	20241205	0.19	50300	-78.57	20240105	10760	0.19	20241205	51500	-79.07	20231220	10760	0.19	20241205	1.35	N	417200	500	338 억	2778049	N	N	8	N	N
146	20241204	161125	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10990	-370	5	-3.26	4220459230	385799	109.88	11020	11170	10790	14760	7960	11360	10939.37	4.14	0	-23488	11606	11482	11306	11182	11006	11545	11245	338	3400	500	7040	10	1	67652659	7435	51.36	4.12	12	0.57	214.00	2668.00	51500	20231220	-78.66	10790	20241204	1.85	50300	-78.15	20240105	10790	1.85	20241204	51500	-78.66	20231220	10790	1.85	20241204	1.39	N	417200	500	338 억	2802080	N	N	8	N	N
147	20241204	151126	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10970	-390	5	-3.43	4078127190	372839	106.19	11020	11170	10790	14760	7960	11360	10937.88	4.14	0	-22941	11606	11482	11306	11182	11006	11545	11245	338	3400	500	7040	10	1	67652659	7421	51.26	4.11	12	0.55	214.00	2668.00	51500	20231220	-78.70	10790	20241204	1.67	50300	-78.19	20240105	10790	1.67	20241204	51500	-78.70	20231220	10790	1.67	20241204	1.39	N	417200	500	338 억	2802080	N	N	1933	N	N
148	20241204	141128	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10900	-460	5	-4.05	3715463540	339634	96.73	11020	11170	10790	14760	7960	11360	10939.44	4.14	0	-26946	11606	11482	11306	11182	11006	11545	11245	338	3400	500	7040	10	1	67652659	7374	50.93	4.09	12	0.50	214.00	2668.00	51500	20231220	-78.83	10790	20241204	1.02	50300	-78.33	20240105	10790	1.02	20241204	51500	-78.83	20231220	10790	1.02	20241204	1.39	N	417200	500	338 억	2802080	N	N	1933	N	N
149	20241204	131122	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10980	-380	5	-3.35	3476386050	317781	90.51	11020	11170	10790	14760	7960	11360	10939.39	4.14	0	-22606	11606	11482	11306	11182	11006	11545	11245	338	3400	500	7040	10	1	67652659	7428	51.31	4.12	12	0.47	214.00	2668.00	51500	20231220	-78.68	10790	20241204	1.76	50300	-78.17	20240105	10790	1.76	20241204	51500	-78.68	20231220	10790	1.76	20241204	1.39	N	417200	500	338 억	2802080	N	N	1933	N	N
150	20241204	121117	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10890	-470	5	-4.14	3157648540	288661	82.21	11020	11170	10790	14760	7960	11360	10938.75	4.14	0	-33354	11606	11482	11306	11182	11006	11545	11245	338	3400	500	7040	10	1	67652659	7367	50.89	4.08	12	0.43	214.00	2668.00	51500	20231220	-78.85	10790	20241204	0.93	50300	-78.35	20240105	10790	0.93	20241204	51500	-78.85	20231220	10790	0.93	20241204	1.39	N	417200	500	338 억	2802080	N	N	1933	N	N
151	20241204	111104	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10830	-530	5	-4.67	2617453150	238773	68.00	11020	11170	10820	14760	7960	11360	10961.87	4.14	0	-26662	11606	11482	11306	11182	11006	11545	11245	338	3400	500	7040	10	1	67652659	7327	50.61	4.06	12	0.35	214.00	2668.00	51500	20231220	-78.97	10820	20241204	0.09	50300	-78.47	20240105	10820	0.09	20241204	51500	-78.97	20231220	10820	0.09	20241204	1.39	N	417200	500	338 억	2802080	N	N	1933	N	N
152	20241204	101106	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	10980	-380	5	-3.35	2129698760	193917	55.23	11020	11170	10820	14760	7960	11360	10982.26	4.14	0	-15666	11606	11482	11306	11182	11006	11545	11245	338	3400	500	7040	10	1	67652659	7428	51.31	4.12	12	0.29	214.00	2668.00	51500	20231220	-78.68	10820	20241204	1.48	50300	-78.17	20240105	10820	1.48	20241204	51500	-78.68	20231220	10820	1.48	20241204	1.39	N	417200	500	338 억	2802080	N	N	1933	N	N
153	20241204	091129	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11100	-260	5	-2.29	717987170	65040	18.52	11020	11170	10970	14760	7960	11360	11038.49	4.14	0	-15866	11606	11482	11306	11182	11006	11545	11245	338	3400	500	7040	10	1	67652659	7509	51.87	4.16	12	0.10	214.00	2668.00	51500	20231220	-78.45	10970	20241204	1.19	50300	-77.93	20240105	10970	1.19	20241204	51500	-78.45	20231220	10970	1.19	20241204	1.39	N	417200	500	338 억	2802080	N	N	1933	N	N
154	20241203	161213	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11360	260	2	2.34	3938765330	349758	96.46	11140	11430	11130	14430	7770	11100	11261.30	4.01	0	72411	12153	11626	11363	10836	10573	11495	10705	338	3330	500	6880	10	1	67652659	7685	53.08	4.26	12	0.52	214.00	2668.00	51500	20231220	-77.94	11100	20241202	2.34	50300	-77.42	20240105	11100	2.34	20241202	51500	-77.94	20231220	11100	2.34	20241202	1.36	N	417200	500	338 억	2716211	N	N	1933	N	N
155	20241203	151302	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11340	240	2	2.16	3781021390	335875	92.63	11140	11430	11130	14430	7770	11100	11257.23	4.01	0	74706	12153	11626	11363	10836	10573	11495	10705	338	3330	500	6880	10	1	67652659	7672	52.99	4.25	12	0.50	214.00	2668.00	51500	20231220	-77.98	11100	20241202	2.16	50300	-77.46	20240105	11100	2.16	20241202	51500	-77.98	20231220	11100	2.16	20241202	1.36	N	417200	500	338 억	2716211	N	N	45	N	N
156	20241203	141236	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11370	270	2	2.43	3193401940	284269	78.39	11140	11390	11130	14430	7770	11100	11233.73	4.01	0	55907	12153	11626	11363	10836	10573	11495	10705	338	3330	500	6880	10	1	67652659	7692	53.13	4.26	12	0.42	214.00	2668.00	51500	20231220	-77.92	11100	20241202	2.43	50300	-77.40	20240105	11100	2.43	20241202	51500	-77.92	20231220	11100	2.43	20241202	1.36	N	417200	500	338 억	2716211	N	N	45	N	N
157	20241203	131234	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11210	110	2	0.99	2372400460	211533	58.34	11140	11390	11130	14430	7770	11100	11215.27	4.01	0	32968	12153	11626	11363	10836	10573	11495	10705	338	3330	500	6880	10	1	67652659	7584	52.38	4.20	12	0.31	214.00	2668.00	51500	20231220	-78.23	11100	20241202	0.99	50300	-77.71	20240105	11100	0.99	20241202	51500	-78.23	20231220	11100	0.99	20241202	1.36	N	417200	500	338 억	2716211	N	N	45	N	N
158	20241203	121256	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11200	100	2	0.90	1954363330	174267	48.06	11140	11390	11130	14430	7770	11100	11214.76	4.01	0	28175	12153	11626	11363	10836	10573	11495	10705	338	3330	500	6880	10	1	67652659	7577	52.34	4.20	12	0.26	214.00	2668.00	51500	20231220	-78.25	11100	20241202	0.90	50300	-77.73	20240105	11100	0.90	20241202	51500	-78.25	20231220	11100	0.90	20241202	1.36	N	417200	500	338 억	2716211	N	N	45	N	N
159	20241203	111226	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11160	60	2	0.54	1693288290	150910	41.62	11140	11390	11130	14430	7770	11100	11220.52	4.01	0	18919	12153	11626	11363	10836	10573	11495	10705	338	3330	500	6880	10	1	67652659	7550	52.15	4.18	12	0.22	214.00	2668.00	51500	20231220	-78.33	11100	20241202	0.54	50300	-77.81	20240105	11100	0.54	20241202	51500	-78.33	20231220	11100	0.54	20241202	1.36	N	417200	500	338 억	2716211	N	N	45	N	N
160	20241203	101214	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11190	90	2	0.81	1292957150	115211	31.77	11140	11390	11130	14430	7770	11100	11222.51	4.01	0	32003	12153	11626	11363	10836	10573	11495	10705	338	3330	500	6880	10	1	67652659	7570	52.29	4.19	12	0.17	214.00	2668.00	51500	20231220	-78.27	11100	20241202	0.81	50300	-77.75	20240105	11100	0.81	20241202	51500	-78.27	20231220	11100	0.81	20241202	1.36	N	417200	500	338 억	2716211	N	N	45	N	N
161	20241203	091201	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11280	180	2	1.62	555385280	49267	13.59	11140	11390	11140	14430	7770	11100	11272.97	4.01	0	26721	12153	11626	11363	10836	10573	11495	10705	338	3330	500	6880	10	1	67652659	7631	52.71	4.23	12	0.07	214.00	2668.00	51500	20231220	-78.10	11100	20241202	1.62	50300	-77.57	20240105	11100	1.62	20241202	51500	-78.10	20231220	11100	1.62	20241202	1.36	N	417200	500	338 억	2716211	N	N	45	N	N
162	20241202	161143	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11100	-390	5	-3.39	4051066260	356489	94.92	11600	11890	11100	14930	8050	11490	11364.61	3.99	0	24415	12303	11896	11643	11236	10983	11770	11110	338	3440	500	7120	10	1	67652659	7509	51.87	4.16	12	0.53	214.00	2668.00	51500	20231220	-78.45	11100	20241202	0.00	50300	-77.93	20240105	11100	0.00	20241202	51500	-78.45	20231220	11100	0.00	20241202	1.35	N	417200	500	338 억	2696471	N	N	45	N	N
163	20241202	151357	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11130	-360	5	-3.13	3726114080	327227	87.13	11600	11890	11100	14930	8050	11490	11386.94	3.99	0	18332	12303	11896	11643	11236	10983	11770	11110	338	3440	500	7120	10	1	67652659	7530	52.01	4.17	12	0.48	214.00	2668.00	51500	20231220	-78.39	11100	20241202	0.27	50300	-77.87	20240105	11100	0.27	20241202	51500	-78.39	20231220	11100	0.27	20241202	1.35	N	417200	500	338 억	2696471	N	N	1	N	N
164	20241202	141248	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11250	-240	5	-2.09	3284069620	287702	76.61	11600	11890	11100	14930	8050	11490	11414.83	3.99	0	18471	12303	11896	11643	11236	10983	11770	11110	338	3440	500	7120	10	1	67652659	7611	52.57	4.22	12	0.43	214.00	2668.00	51500	20231220	-78.16	11100	20241202	1.35	50300	-77.63	20240105	11100	1.35	20241202	51500	-78.16	20231220	11100	1.35	20241202	1.35	N	417200	500	338 억	2696471	N	N	1	N	N
165	20241202	131158	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11220	-270	5	-2.35	3024141610	264536	70.44	11600	11890	11100	14930	8050	11490	11431.87	3.99	0	13432	12303	11896	11643	11236	10983	11770	11110	338	3440	500	7120	10	1	67652659	7591	52.43	4.21	12	0.39	214.00	2668.00	51500	20231220	-78.21	11100	20241202	1.08	50300	-77.69	20240105	11100	1.08	20241202	51500	-78.21	20231220	11100	1.08	20241202	1.35	N	417200	500	338 억	2696471	N	N	1	N	N
166	20241202	121228	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11220	-270	5	-2.35	2552671060	222382	59.21	11600	11890	11210	14930	8050	11490	11478.77	3.99	0	13722	12303	11896	11643	11236	10983	11770	11110	338	3440	500	7120	10	1	67652659	7591	52.43	4.21	12	0.33	214.00	2668.00	51500	20231220	-78.21	11210	20241202	0.09	50300	-77.69	20240105	11210	0.09	20241202	51500	-78.21	20231220	11210	0.09	20241202	1.35	N	417200	500	338 억	2696471	N	N	1	N	N
167	20241202	111124	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11320	-170	5	-1.48	2150687100	186668	49.70	11600	11890	11280	14930	8050	11490	11521.46	3.99	0	18000	12303	11896	11643	11236	10983	11770	11110	338	3440	500	7120	10	1	67652659	7658	52.90	4.24	12	0.28	214.00	2668.00	51500	20231220	-78.02	11280	20241202	0.35	50300	-77.50	20240105	11280	0.35	20241202	51500	-78.02	20231220	11280	0.35	20241202	1.35	N	417200	500	338 억	2696471	N	N	1	N	N
168	20241202	101136	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11410	-80	5	-0.70	1640297240	141637	37.71	11600	11890	11340	14930	8050	11490	11580.99	3.99	0	16537	12303	11896	11643	11236	10983	11770	11110	338	3440	500	7120	10	1	67652659	7719	53.32	4.28	12	0.21	214.00	2668.00	51500	20231220	-77.84	11340	20241202	0.62	50300	-77.32	20240105	11340	0.62	20241202	51500	-77.84	20231220	11340	0.62	20241202	1.35	N	417200	500	338 억	2696471	N	N	1	N	N
169	20241202	091130	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11680	190	2	1.65	475207790	40343	10.74	11600	11890	11600	14930	8050	11490	11779.19	3.99	0	26916	12303	11896	11643	11236	10983	11770	11110	338	3440	500	7120	10	1	67652659	7902	54.58	4.38	12	0.06	214.00	2668.00	51500	20231220	-77.32	11390	20241129	2.55	50300	-76.78	20240105	11390	2.55	20241129	51500	-77.32	20231220	11390	2.55	20241129	1.35	N	417200	500	338 억	2696471	N	N	1	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History