KissMeData/058610/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160609	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	23400	2300	2	10.90	16020225400	705800	348.83	20950	23500	20850	27400	14800	21100	22689.77	4.88	123795	165865	22233	21666	21183	20616	20133	21425	20375	111	6300	500	14770	50	1	22177360	5190	47.18	2.37	12	3.18	496.00	9871.00	37300	20240116	-37.27	17990	20241210	30.07	37300	-37.27	20240116	17990	30.07	20241210	37300	-37.27	20240116	17990	30.07	20241210	3.31	N	058610	500	110 억		1082998	N	N	393	N	00	N
3	20241231	150611	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	23400	2300	2	10.90	16020225400	705800	348.83	20950	23500	20850	27400	14800	21100	22689.77	4.88	123795	165865	22233	21666	21183	20616	20133	21425	20375	111	6300	500	14770	50	1	22177360	5190	47.18	2.37	12	3.18	496.00	9871.00	37300	20240116	-37.27	17990	20241210	30.07	37300	-37.27	20240116	17990	30.07	20241210	37300	-37.27	20240116	17990	30.07	20241210	3.31	N	058610	500	110 억		1082998	N	N	393	N	00	N
4	20241231	140608	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	23400	2300	2	10.90	16020225400	705800	348.83	20950	23500	20850	27400	14800	21100	22689.77	4.88	123795	165865	22233	21666	21183	20616	20133	21425	20375	111	6300	500	14770	50	1	22177360	5190	47.18	2.37	12	3.18	496.00	9871.00	37300	20240116	-37.27	17990	20241210	30.07	37300	-37.27	20240116	17990	30.07	20241210	37300	-37.27	20240116	17990	30.07	20241210	3.31	N	058610	500	110 억		1082998	N	N	393	N	00	N
5	20241231	130610	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	23400	2300	2	10.90	16020225400	705800	348.83	20950	23500	20850	27400	14800	21100	22689.77	4.88	123795	165865	22233	21666	21183	20616	20133	21425	20375	111	6300	500	14770	50	1	22177360	5190	47.18	2.37	12	3.18	496.00	9871.00	37300	20240116	-37.27	17990	20241210	30.07	37300	-37.27	20240116	17990	30.07	20241210	37300	-37.27	20240116	17990	30.07	20241210	3.31	N	058610	500	110 억		1082998	N	N	393	N	00	N
6	20241231	120610	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	23400	2300	2	10.90	16020225400	705800	348.83	20950	23500	20850	27400	14800	21100	22689.77	4.88	123795	165865	22233	21666	21183	20616	20133	21425	20375	111	6300	500	14770	50	1	22177360	5190	47.18	2.37	12	3.18	496.00	9871.00	37300	20240116	-37.27	17990	20241210	30.07	37300	-37.27	20240116	17990	30.07	20241210	37300	-37.27	20240116	17990	30.07	20241210	3.31	N	058610	500	110 억		1082998	N	N	393	N	00	N
7	20241231	110608	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	23400	2300	2	10.90	16020225400	705800	348.83	20950	23500	20850	27400	14800	21100	22689.77	4.88	123795	165865	22233	21666	21183	20616	20133	21425	20375	111	6300	500	14770	50	1	22177360	5190	47.18	2.37	12	3.18	496.00	9871.00	37300	20240116	-37.27	17990	20241210	30.07	37300	-37.27	20240116	17990	30.07	20241210	37300	-37.27	20240116	17990	30.07	20241210	3.31	N	058610	500	110 억		1082998	N	N	393	N	00	N
8	20241231	100605	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	23400	2300	2	10.90	16020225400	705800	348.83	20950	23500	20850	27400	14800	21100	22689.77	4.88	123795	165865	22233	21666	21183	20616	20133	21425	20375	111	6300	500	14770	50	1	22177360	5190	47.18	2.37	12	3.18	496.00	9871.00	37300	20240116	-37.27	17990	20241210	30.07	37300	-37.27	20240116	17990	30.07	20241210	37300	-37.27	20240116	17990	30.07	20241210	3.31	N	058610	500	110 억		1082998	N	N	393	N	00	N
9	20241231	090611	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	23400	2300	2	10.90	16020225400	705800	348.83	20950	23500	20850	27400	14800	21100	22689.77	4.88	123795	165865	22233	21666	21183	20616	20133	21425	20375	111	6300	500	14770	50	1	22177360	5190	47.18	2.37	12	3.18	496.00	9871.00	37300	20240116	-37.27	17990	20241210	30.07	37300	-37.27	20240116	17990	30.07	20241210	37300	-37.27	20240116	17990	30.07	20241210	3.31	N	058610	500	110 억		1082998	N	N	393	N	00	N
10	20241230	160607	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	23400	2300	2	10.90	15859534450	698943	345.44	20950	23500	20850	27400	14800	21100	22689.77	4.33	0	165865	22233	21666	21183	20616	20133	21425	20375	111	6300	500	14770	50	1	22177360	5190	47.18	2.37	12	3.15	496.00	9871.00	37300	20240116	-37.27	17990	20241210	30.07	37300	-37.27	20240116	17990	30.07	20241210	37300	-37.27	20240116	17990	30.07	20241210	3.31	N	058610	500	110 억		959203	N	N	393	N	00	N
11	20241230	150610	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	23400	2300	2	10.90	14742452900	651139	321.82	20950	23500	20850	27400	14800	21100	22641.02	4.33	0	166281	22233	21666	21183	20616	20133	21425	20375	111	6300	500	14770	50	1	22177360	5190	47.18	2.37	12	2.94	496.00	9871.00	37300	20240116	-37.27	17990	20241210	30.07	37300	-37.27	20240116	17990	30.07	20241210	37300	-37.27	20240116	17990	30.07	20241210	3.31	N	058610	500	110 억		959203	N	N	127	N	00	N
12	20241230	140609	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	23350	2250	2	10.66	12372895700	549720	271.69	20950	23450	20850	27400	14800	21100	22507.63	4.33	0	138838	22233	21666	21183	20616	20133	21425	20375	111	6300	500	14770	50	1	22177360	5178	47.08	2.37	12	2.48	496.00	9871.00	37300	20240116	-37.40	17990	20241210	29.79	37300	-37.40	20240116	17990	29.79	20241210	37300	-37.40	20240116	17990	29.79	20241210	3.31	N	058610	500	110 억		959203	N	N	127	N	00	N
13	20241230	130608	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	23000	1900	2	9.00	8760366550	394241	194.85	20950	23000	20850	27400	14800	21100	22220.84	4.33	0	95540	22233	21666	21183	20616	20133	21425	20375	111	6300	500	14770	50	1	22177360	5101	46.37	2.33	12	1.78	496.00	9871.00	37300	20240116	-38.34	17990	20241210	27.85	37300	-38.34	20240116	17990	27.85	20241210	37300	-38.34	20240116	17990	27.85	20241210	3.31	N	058610	500	110 억		959203	Y	N	127	N	00	N
14	20241230	120606	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	22500	1400	2	6.64	5383066000	245819	121.49	20950	22550	20850	27400	14800	21100	21898.49	4.33	0	33264	22233	21666	21183	20616	20133	21425	20375	111	6300	500	14770	50	1	22177360	4990	45.36	2.28	12	1.11	496.00	9871.00	37300	20240116	-39.68	17990	20241210	25.07	37300	-39.68	20240116	17990	25.07	20241210	37300	-39.68	20240116	17990	25.07	20241210	3.31	N	058610	500	110 억		959203	N	N	127	N	00	N
15	20241230	110608	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	22000	900	2	4.27	3799402800	174760	86.37	20950	22350	20850	27400	14800	21100	21740.69	4.33	0	12524	22233	21666	21183	20616	20133	21425	20375	111	6300	500	14770	50	1	22177360	4879	44.35	2.23	12	0.79	496.00	9871.00	37300	20240116	-41.02	17990	20241210	22.29	37300	-41.02	20240116	17990	22.29	20241210	37300	-41.02	20240116	17990	22.29	20241210	3.31	N	058610	500	110 억		959203	N	N	127	N	00	N
16	20241230	100609	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	21900	800	2	3.79	2727316350	125983	62.27	20950	22350	20850	27400	14800	21100	21648.29	4.33	0	-394	22233	21666	21183	20616	20133	21425	20375	111	6300	500	14770	50	1	22177360	4857	44.15	2.22	12	0.57	496.00	9871.00	37300	20240116	-41.29	17990	20241210	21.73	37300	-41.29	20240116	17990	21.73	20241210	37300	-41.29	20240116	17990	21.73	20241210	3.31	N	058610	500	110 억		959203	N	N	127	N	00	N
17	20241230	090610	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	21100	0	3	0.00	151669550	7225	3.57	20950	21150	20850	27400	14800	21100	20992.33	4.33	0	1202	22233	21666	21183	20616	20133	21425	20375	111	6300	500	14770	50	1	22177360	4679	42.54	2.14	12	0.03	496.00	9871.00	37300	20240116	-43.43	17990	20241210	17.29	37300	-43.43	20240116	17990	17.29	20241210	37300	-43.43	20240116	17990	17.29	20241210	3.31	N	058610	500	110 억		959203	N	N	127	N	00	N
18	20241227	160606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	-600	5	-2.76	4157298650	197491	54.83	21500	21750	20700	28200	15200	21700	21050.44	4.46	0	-38295	22300	22000	21700	21400	21100	21850	21250	111	6500	500	15190	50	1	22177360	4679	42.54	2.14	12	0.89	496.00	9871.00	37300	20231219	-43.43	17990	20241210	17.29	37300	-43.43	20240116	17990	17.29	20241210	37300	-43.43	20240116	17990	17.29	20241210	3.28	N	058610	500	110 억		988974	N	N	127	N	00	N
19	20241227	150606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	-600	5	-2.76	3923013150	186378	51.74	21500	21750	20700	28200	15200	21700	21048.69	4.46	0	-35992	22300	22000	21700	21400	21100	21850	21250	111	6500	500	15190	50	1	22177360	4679	42.54	2.14	12	0.84	496.00	9871.00	37300	20231219	-43.43	17990	20241210	17.29	37300	-43.43	20240116	17990	17.29	20241210	37300	-43.43	20240116	17990	17.29	20241210	3.28	N	058610	500	110 억		988974	N	N	150	N	00	N
20	20241227	140607	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20800	-900	5	-4.15	3235067450	153682	42.66	21500	21750	20700	28200	15200	21700	21050.39	4.46	0	-28624	22300	22000	21700	21400	21100	21850	21250	111	6500	500	15190	50	1	22177360	4613	41.94	2.11	12	0.69	496.00	9871.00	37300	20231219	-44.24	17990	20241210	15.62	37300	-44.24	20240116	17990	15.62	20241210	37300	-44.24	20240116	17990	15.62	20241210	3.28	N	058610	500	110 억		988974	N	N	150	N	00	N
21	20241227	130607	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20900	-800	5	-3.69	3017557650	143236	39.76	21500	21750	20700	28200	15200	21700	21067.02	4.46	0	-24830	22300	22000	21700	21400	21100	21850	21250	111	6500	500	15190	50	1	22177360	4635	42.14	2.12	12	0.65	496.00	9871.00	37300	20231219	-43.97	17990	20241210	16.18	37300	-43.97	20240116	17990	16.18	20241210	37300	-43.97	20240116	17990	16.18	20241210	3.28	N	058610	500	110 억		988974	N	N	150	N	00	N
22	20241227	120606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20750	-950	5	-4.38	2843046250	134861	37.44	21500	21750	20700	28200	15200	21700	21081.30	4.46	0	-24997	22300	22000	21700	21400	21100	21850	21250	111	6500	500	15190	50	1	22177360	4602	41.83	2.10	12	0.61	496.00	9871.00	37300	20231219	-44.37	17990	20241210	15.34	37300	-44.37	20240116	17990	15.34	20241210	37300	-44.37	20240116	17990	15.34	20241210	3.28	N	058610	500	110 억		988974	N	N	150	N	00	N
23	20241227	110606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20750	-950	5	-4.38	2318110050	109581	30.42	21500	21750	20750	28200	15200	21700	21154.30	4.46	0	-23962	22300	22000	21700	21400	21100	21850	21250	111	6500	500	15190	50	1	22177360	4602	41.83	2.10	12	0.49	496.00	9871.00	37300	20231219	-44.37	17990	20241210	15.34	37300	-44.37	20240116	17990	15.34	20241210	37300	-44.37	20240116	17990	15.34	20241210	3.28	N	058610	500	110 억		988974	N	N	150	N	00	N
24	20241227	100605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21250	-450	5	-2.07	1506990300	70900	19.68	21500	21750	21000	28200	15200	21700	21255.14	4.46	0	-14119	22300	22000	21700	21400	21100	21850	21250	111	6500	500	15190	50	1	22177360	4713	42.84	2.15	12	0.32	496.00	9871.00	37300	20231219	-43.03	17990	20241210	18.12	37300	-43.03	20240116	17990	18.12	20241210	37300	-43.03	20240116	17990	18.12	20241210	3.28	N	058610	500	110 억		988974	N	N	150	N	00	N
25	20241227	090607	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21350	-350	5	-1.61	386208200	17950	4.98	21500	21750	21350	28200	15200	21700	21515.76	4.46	0	-4443	22300	22000	21700	21400	21100	21850	21250	111	6500	500	15190	50	1	22177360	4735	43.04	2.16	12	0.08	496.00	9871.00	37300	20231219	-42.76	17990	20241210	18.68	37300	-42.76	20240116	17990	18.68	20241210	37300	-42.76	20240116	17990	18.68	20241210	3.28	N	058610	500	110 억		988974	N	N	150	N	00	N
26	20241226	160604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21700	300	2	1.40	7706253900	354942	65.57	21800	22000	21400	27800	15000	21400	21711.36	4.40	0	19996	23100	22250	21150	20300	19200	22675	20725	111	6400	500	14980	50	1	22177360	4812	43.75	2.20	12	1.60	496.00	9871.00	37300	20231218	-41.82	17990	20241210	20.62	37300	-41.82	20240116	17990	20.62	20241210	37300	-41.82	20240116	17990	20.62	20241210	3.28	N	058610	500	110 억		974713	N	N	150	N	00	N
27	20241226	150601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21600	200	2	0.93	7286165000	335561	61.99	21800	22000	21400	27800	15000	21400	21713.38	4.40	0	17666	23100	22250	21150	20300	19200	22675	20725	111	6400	500	14980	50	1	22177360	4790	43.55	2.19	12	1.51	496.00	9871.00	37300	20231218	-42.09	17990	20241210	20.07	37300	-42.09	20240116	17990	20.07	20241210	37300	-42.09	20240116	17990	20.07	20241210	3.28	N	058610	500	110 억		974713	N	N	277	N	00	N
28	20241226	140600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21600	200	2	0.93	6294544350	290040	53.58	21800	22000	21400	27800	15000	21400	21702.33	4.40	0	18209	23100	22250	21150	20300	19200	22675	20725	111	6400	500	14980	50	1	22177360	4790	43.55	2.19	12	1.31	496.00	9871.00	37300	20231218	-42.09	17990	20241210	20.07	37300	-42.09	20240116	17990	20.07	20241210	37300	-42.09	20240116	17990	20.07	20241210	3.28	N	058610	500	110 억		974713	N	N	277	N	00	N
29	20241226	130602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21850	450	2	2.10	5449802450	251082	46.38	21800	22000	21400	27800	15000	21400	21705.27	4.40	0	14189	23100	22250	21150	20300	19200	22675	20725	111	6400	500	14980	50	1	22177360	4846	44.05	2.21	12	1.13	496.00	9871.00	37300	20231218	-41.42	17990	20241210	21.46	37300	-41.42	20240116	17990	21.46	20241210	37300	-41.42	20240116	17990	21.46	20241210	3.28	N	058610	500	110 억		974713	N	N	277	N	00	N
30	20241226	120558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21650	250	2	1.17	4404726600	203061	37.51	21800	22000	21400	27800	15000	21400	21691.64	4.40	0	-14954	23100	22250	21150	20300	19200	22675	20725	111	6400	500	14980	50	1	22177360	4801	43.65	2.19	12	0.92	496.00	9871.00	37300	20231218	-41.96	17990	20241210	20.34	37300	-41.96	20240116	17990	20.34	20241210	37300	-41.96	20240116	17990	20.34	20241210	3.28	N	058610	500	110 억		974713	N	N	277	N	00	N
31	20241226	110601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21600	200	2	0.93	4239009500	195385	36.09	21800	22000	21400	27800	15000	21400	21695.68	4.40	0	-14605	23100	22250	21150	20300	19200	22675	20725	111	6400	500	14980	50	1	22177360	4790	43.55	2.19	12	0.88	496.00	9871.00	37300	20231218	-42.09	17990	20241210	20.07	37300	-42.09	20240116	17990	20.07	20241210	37300	-42.09	20240116	17990	20.07	20241210	3.28	N	058610	500	110 억		974713	N	N	277	N	00	N
32	20241226	100601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21450	50	2	0.23	3250986450	149544	27.63	21800	22000	21450	27800	15000	21400	21739.33	4.40	0	-24041	23100	22250	21150	20300	19200	22675	20725	111	6400	500	14980	50	1	22177360	4757	43.25	2.17	12	0.67	496.00	9871.00	37300	20231218	-42.49	17990	20241210	19.23	37300	-42.49	20240116	17990	19.23	20241210	37300	-42.49	20240116	17990	19.23	20241210	3.28	N	058610	500	110 억		974713	N	N	277	N	00	N
33	20241226	090602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21950	550	2	2.57	1130805350	51742	9.56	21800	22000	21650	27800	15000	21400	21854.69	4.40	0	-3643	23100	22250	21150	20300	19200	22675	20725	111	6400	500	14980	50	1	22177360	4868	44.25	2.22	12	0.23	496.00	9871.00	37300	20231218	-41.15	17990	20241210	22.01	37300	-41.15	20240116	17990	22.01	20241210	37300	-41.15	20240116	17990	22.01	20241210	3.28	N	058610	500	110 억		974713	N	N	277	N	00	N
34	20241224	160601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21400	1200	2	5.94	11460388200	537379	525.18	20200	22000	20050	26250	14150	20200	21326.29	4.00	0	67464	20906	20552	19996	19642	19086	20730	19820	111	6050	500	14140	50	1	22177360	4746	43.15	2.17	12	2.42	496.00	9871.00	37300	20231218	-42.63	17990	20241210	18.95	37300	-42.63	20240116	17990	18.95	20241210	37300	-42.63	20240116	17990	18.95	20241210	3.35	N	058610	500	110 억		888002	N	N	277	N	00	N
35	20241224	150601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21400	1200	2	5.94	11037081950	517557	505.81	20200	22000	20050	26250	14150	20200	21325.35	4.00	0	68855	20906	20552	19996	19642	19086	20730	19820	111	6050	500	14140	50	1	22177360	4746	43.15	2.17	12	2.33	496.00	9871.00	37300	20231218	-42.63	17990	20241210	18.95	37300	-42.63	20240116	17990	18.95	20241210	37300	-42.63	20240116	17990	18.95	20241210	3.35	N	058610	500	110 억		888002	N	N	127	N	00	N
36	20241224	140559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21650	1450	2	7.18	10073047900	472602	461.87	20200	22000	20050	26250	14150	20200	21314.02	4.00	0	67869	20906	20552	19996	19642	19086	20730	19820	111	6050	500	14140	50	1	22177360	4801	43.65	2.19	12	2.13	496.00	9871.00	37300	20231218	-41.96	17990	20241210	20.34	37300	-41.96	20240116	17990	20.34	20241210	37300	-41.96	20240116	17990	20.34	20241210	3.35	N	058610	500	110 억		888002	N	N	127	N	00	N
37	20241224	130600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21350	1150	2	5.69	9406693300	441598	431.57	20200	22000	20050	26250	14150	20200	21301.49	4.00	0	63706	20906	20552	19996	19642	19086	20730	19820	111	6050	500	14140	50	1	22177360	4735	43.04	2.16	12	1.99	496.00	9871.00	37300	20231218	-42.76	17990	20241210	18.68	37300	-42.76	20240116	17990	18.68	20241210	37300	-42.76	20240116	17990	18.68	20241210	3.35	N	058610	500	110 억		888002	N	N	127	N	00	N
38	20241224	120559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21450	1250	2	6.19	8608719500	404293	395.11	20200	22000	20050	26250	14150	20200	21293.27	4.00	0	53252	20906	20552	19996	19642	19086	20730	19820	111	6050	500	14140	50	1	22177360	4757	43.25	2.17	12	1.82	496.00	9871.00	37300	20231218	-42.49	17990	20241210	19.23	37300	-42.49	20240116	17990	19.23	20241210	37300	-42.49	20240116	17990	19.23	20241210	3.35	N	058610	500	110 억		888002	N	N	127	N	00	N
39	20241224	110600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21950	1750	2	8.66	6438763750	304259	297.35	20200	22000	20050	26250	14150	20200	21162.12	4.00	0	59002	20906	20552	19996	19642	19086	20730	19820	111	6050	500	14140	50	1	22177360	4868	44.25	2.22	12	1.37	496.00	9871.00	37300	20231218	-41.15	17990	20241210	22.01	37300	-41.15	20240116	17990	22.01	20241210	37300	-41.15	20240116	17990	22.01	20241210	3.35	N	058610	500	110 억		888002	N	N	127	N	00	N
40	20241224	100601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20900	700	2	3.47	2204660900	106520	104.10	20200	21100	20050	26250	14150	20200	20697.16	4.00	0	21384	20906	20552	19996	19642	19086	20730	19820	111	6050	500	14140	50	1	22177360	4635	42.14	2.12	12	0.48	496.00	9871.00	37300	20231218	-43.97	17990	20241210	16.18	37300	-43.97	20240116	17990	16.18	20241210	37300	-43.97	20240116	17990	16.18	20241210	3.35	N	058610	500	110 억		888002	N	N	127	N	00	N
41	20241224	090603	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20150	-50	5	-0.25	73374650	3638	3.56	20200	20250	20050	26250	14150	20200	20168.94	4.00	0	-1535	20906	20552	19996	19642	19086	20730	19820	111	6050	500	14140	50	1	22177360	4469	40.62	2.04	12	0.02	496.00	9871.00	37300	20231218	-45.98	17990	20241210	12.01	37300	-45.98	20240116	17990	12.01	20241210	37300	-45.98	20240116	17990	12.01	20241210	3.35	N	058610	500	110 억		888002	N	N	127	N	00	N
42	20241223	160556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	840	2	4.34	2022741670	101250	66.11	19440	20350	19440	25150	13560	19360	19976.44	3.84	0	38098	20440	19900	19510	18970	18580	19705	18775	111	5790	500	13550	50	1	22177360	4480	40.73	2.05	12	0.46	496.00	9871.00	37300	20231218	-45.84	17990	20241210	12.28	37300	-45.84	20240116	17990	12.28	20241210	37300	-45.84	20240116	17990	12.28	20241210	3.35	N	058610	500	110 억		851458	N	N	127	N	00	N
43	20241223	150559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20100	740	2	3.82	1895300720	94925	61.98	19440	20350	19440	25150	13560	19360	19966.30	3.84	0	37100	20440	19900	19510	18970	18580	19705	18775	111	5790	500	13550	50	1	22177360	4458	40.52	2.04	12	0.43	496.00	9871.00	37300	20231218	-46.11	17990	20241210	11.73	37300	-46.11	20240116	17990	11.73	20241210	37300	-46.11	20240116	17990	11.73	20241210	3.35	N	058610	500	110 억		851458	N	N	37	N	00	N
44	20241223	140555	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20150	790	2	4.08	1700118220	85263	55.67	19440	20350	19440	25150	13560	19360	19939.70	3.84	0	32954	20440	19900	19510	18970	18580	19705	18775	111	5790	500	13550	50	1	22177360	4469	40.62	2.04	12	0.38	496.00	9871.00	37300	20231218	-45.98	17990	20241210	12.01	37300	-45.98	20240116	17990	12.01	20241210	37300	-45.98	20240116	17990	12.01	20241210	3.35	N	058610	500	110 억		851458	N	N	37	N	00	N
45	20241223	130556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20150	790	2	4.08	1543597320	77491	50.60	19440	20350	19440	25150	13560	19360	19919.70	3.84	0	28835	20440	19900	19510	18970	18580	19705	18775	111	5790	500	13550	50	1	22177360	4469	40.62	2.04	12	0.35	496.00	9871.00	37300	20231218	-45.98	17990	20241210	12.01	37300	-45.98	20240116	17990	12.01	20241210	37300	-45.98	20240116	17990	12.01	20241210	3.35	N	058610	500	110 억		851458	N	N	37	N	00	N
46	20241223	120557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	690	2	3.56	1202143970	60573	39.55	19440	20100	19440	25150	13560	19360	19846.20	3.84	0	29335	20440	19900	19510	18970	18580	19705	18775	111	5790	500	13550	50	1	22177360	4447	40.42	2.03	12	0.27	496.00	9871.00	37300	20231218	-46.25	17990	20241210	11.45	37300	-46.25	20240116	17990	11.45	20241210	37300	-46.25	20240116	17990	11.45	20241210	3.35	N	058610	500	110 억		851458	N	N	37	N	00	N
47	20241223	110556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19940	580	2	3.00	891604760	45049	29.41	19440	19970	19440	25150	13560	19360	19791.89	3.84	0	22016	20440	19900	19510	18970	18580	19705	18775	111	5790	500	13550	10	1	22177360	4422	40.20	2.02	12	0.20	496.00	9871.00	37300	20231218	-46.54	17990	20241210	10.84	37300	-46.54	20240116	17990	10.84	20241210	37300	-46.54	20240116	17990	10.84	20241210	3.35	N	058610	500	110 억		851458	N	N	37	N	00	N
48	20241223	100552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19830	470	2	2.43	660842310	33459	21.85	19440	19970	19440	25150	13560	19360	19750.81	3.84	0	17027	20440	19900	19510	18970	18580	19705	18775	111	5790	500	13550	10	1	22177360	4398	39.98	2.01	12	0.15	496.00	9871.00	37300	20231218	-46.84	17990	20241210	10.23	37300	-46.84	20240116	17990	10.23	20241210	37300	-46.84	20240116	17990	10.23	20241210	3.35	N	058610	500	110 억		851458	N	N	37	N	00	N
49	20241223	090555	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19520	160	2	0.83	93902480	4807	3.14	19440	19700	19440	25150	13560	19360	19534.53	3.84	0	1625	20440	19900	19510	18970	18580	19705	18775	111	5790	500	13550	10	1	22177360	4329	39.35	1.98	12	0.02	496.00	9871.00	37300	20231218	-47.67	17990	20241210	8.50	37300	-47.67	20240116	17990	8.50	20241210	37300	-47.67	20240116	17990	8.50	20241210	3.35	N	058610	500	110 억		851458	N	N	37	N	00	N
50	20241220	160553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19360	-740	5	-3.68	2966154060	151889	137.28	20050	20050	19120	26100	14100	20100	19528.40	3.92	0	-22550	20500	20300	20050	19850	19600	20400	19950	111	6000	500	14070	10	1	22177360	4294	39.03	1.96	12	0.68	496.00	9871.00	37300	20231218	-48.10	17990	20241210	7.62	37300	-48.10	20240116	17990	7.62	20241210	37300	-48.10	20240116	17990	7.62	20241210	3.38	N	058610	500	110 억		868376	N	N	37	N	00	N
51	20241220	150555	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19310	-790	5	-3.93	2764735690	141482	127.87	20050	20050	19120	26100	14100	20100	19541.17	3.92	0	-21280	20500	20300	20050	19850	19600	20400	19950	111	6000	500	14070	10	1	22177360	4282	38.93	1.96	12	0.64	496.00	9871.00	37300	20231218	-48.23	17990	20241210	7.34	37300	-48.23	20240116	17990	7.34	20241210	37300	-48.23	20240116	17990	7.34	20241210	3.38	N	058610	500	110 억		868376	N	N	1803	N	00	N
52	20241220	140554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19370	-730	5	-3.63	2422394390	123728	111.82	20050	20050	19120	26100	14100	20100	19578.30	3.92	0	-22737	20500	20300	20050	19850	19600	20400	19950	111	6000	500	14070	10	1	22177360	4296	39.05	1.96	12	0.56	496.00	9871.00	37300	20231218	-48.07	17990	20241210	7.67	37300	-48.07	20240116	17990	7.67	20241210	37300	-48.07	20240116	17990	7.67	20241210	3.38	N	058610	500	110 억		868376	N	N	1803	N	00	N
53	20241220	130552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19390	-710	5	-3.53	1958012850	99621	90.04	20050	20050	19360	26100	14100	20100	19654.53	3.92	0	-19090	20500	20300	20050	19850	19600	20400	19950	111	6000	500	14070	10	1	22177360	4300	39.09	1.96	12	0.45	496.00	9871.00	37300	20231218	-48.02	17990	20241210	7.78	37300	-48.02	20240116	17990	7.78	20241210	37300	-48.02	20240116	17990	7.78	20241210	3.38	N	058610	500	110 억		868376	N	N	1803	N	00	N
54	20241220	120552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19440	-660	5	-3.28	1757256280	89279	80.69	20050	20050	19440	26100	14100	20100	19682.66	3.92	0	-21536	20500	20300	20050	19850	19600	20400	19950	111	6000	500	14070	10	1	22177360	4311	39.19	1.97	12	0.40	496.00	9871.00	37300	20231218	-47.88	17990	20241210	8.06	37300	-47.88	20240116	17990	8.06	20241210	37300	-47.88	20240116	17990	8.06	20241210	3.38	N	058610	500	110 억		868376	N	N	1803	N	00	N
55	20241220	110553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19610	-490	5	-2.44	1422925600	72163	65.22	20050	20050	19590	26100	14100	20100	19718.11	3.92	0	-18639	20500	20300	20050	19850	19600	20400	19950	111	6000	500	14070	10	1	22177360	4349	39.54	1.99	12	0.33	496.00	9871.00	37300	20231218	-47.43	17990	20241210	9.01	37300	-47.43	20240116	17990	9.01	20241210	37300	-47.43	20240116	17990	9.01	20241210	3.38	N	058610	500	110 억		868376	N	N	1803	N	00	N
56	20241220	100553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19680	-420	5	-2.09	1136816820	57585	52.04	20050	20050	19590	26100	14100	20100	19741.42	3.92	0	-19769	20500	20300	20050	19850	19600	20400	19950	111	6000	500	14070	10	1	22177360	4365	39.68	1.99	12	0.26	496.00	9871.00	37300	20231218	-47.24	17990	20241210	9.39	37300	-47.24	20240116	17990	9.39	20241210	37300	-47.24	20240116	17990	9.39	20241210	3.38	N	058610	500	110 억		868376	N	N	1803	N	00	N
57	20241220	090555	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19780	-320	5	-1.59	274249880	13768	12.44	20050	20050	19780	26100	14100	20100	19919.11	3.92	0	-9178	20500	20300	20050	19850	19600	20400	19950	111	6000	500	14070	10	1	22177360	4387	39.88	2.00	12	0.06	496.00	9871.00	37300	20231218	-46.97	17990	20241210	9.95	37300	-46.97	20240116	17990	9.95	20241210	37300	-46.97	20240116	17990	9.95	20241210	3.38	N	058610	500	110 억		868376	N	N	1803	N	00	N
58	20241219	160552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20100	-400	5	-1.95	2200626390	109720	105.93	20000	20250	19800	26650	14350	20500	20056.26	3.89	0	3788	21100	20800	20550	20250	20000	20950	20400	111	6150	500	14350	50	1	22177360	4458	40.52	2.04	12	0.49	496.00	9871.00	37300	20231218	-46.11	17990	20241210	11.73	37300	-46.11	20240116	17990	11.73	20241210	37300	-46.11	20231219	17990	11.73	20241210	3.36	N	058610	500	110 억		862850	N	N	1803	N	00	N
59	20241219	150550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19990	-510	5	-2.49	1937607530	96594	93.26	20000	20250	19800	26650	14350	20500	20058.79	3.89	0	6534	21100	20800	20550	20250	20000	20950	20400	111	6150	500	14350	10	1	22177360	4433	40.30	2.03	12	0.44	496.00	9871.00	37300	20231218	-46.41	17990	20241210	11.12	37300	-46.41	20240116	17990	11.12	20241210	37300	-46.41	20231219	17990	11.12	20241210	3.36	N	058610	500	110 억		862850	N	N	554	N	00	N
60	20241219	140552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20100	-400	5	-1.95	1717241700	85590	82.64	20000	20250	19800	26650	14350	20500	20063.02	3.89	0	10977	21100	20800	20550	20250	20000	20950	20400	111	6150	500	14350	50	1	22177360	4458	40.52	2.04	12	0.39	496.00	9871.00	37300	20231218	-46.11	17990	20241210	11.73	37300	-46.11	20240116	17990	11.73	20241210	37300	-46.11	20231219	17990	11.73	20241210	3.36	N	058610	500	110 억		862850	N	N	554	N	00	N
61	20241219	130551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	-450	5	-2.20	1611994350	80341	77.57	20000	20250	19800	26650	14350	20500	20063.81	3.89	0	11721	21100	20800	20550	20250	20000	20950	20400	111	6150	500	14350	50	1	22177360	4447	40.42	2.03	12	0.36	496.00	9871.00	37300	20231218	-46.25	17990	20241210	11.45	37300	-46.25	20240116	17990	11.45	20241210	37300	-46.25	20231219	17990	11.45	20241210	3.36	N	058610	500	110 억		862850	N	N	554	N	00	N
62	20241219	120552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20100	-400	5	-1.95	1485315100	74020	71.47	20000	20250	19800	26650	14350	20500	20065.76	3.89	0	12757	21100	20800	20550	20250	20000	20950	20400	111	6150	500	14350	50	1	22177360	4458	40.52	2.04	12	0.33	496.00	9871.00	37300	20231218	-46.11	17990	20241210	11.73	37300	-46.11	20240116	17990	11.73	20241210	37300	-46.11	20231219	17990	11.73	20241210	3.36	N	058610	500	110 억		862850	N	N	554	N	00	N
63	20241219	110550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20000	-500	5	-2.44	1168681830	58210	56.20	20000	20250	19800	26650	14350	20500	20076.19	3.89	0	6475	21100	20800	20550	20250	20000	20950	20400	111	6150	500	14350	50	1	22177360	4435	40.32	2.03	12	0.26	496.00	9871.00	37300	20231218	-46.38	17990	20241210	11.17	37300	-46.38	20240116	17990	11.17	20241210	37300	-46.38	20231219	17990	11.17	20241210	3.36	N	058610	500	110 억		862850	N	N	554	N	00	N
64	20241219	100543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20250	-250	5	-1.22	805967530	40140	38.76	20000	20250	19800	26650	14350	20500	20077.75	3.89	0	9832	21100	20800	20550	20250	20000	20950	20400	111	6150	500	14350	50	1	22177360	4491	40.83	2.05	12	0.18	496.00	9871.00	37300	20231218	-45.71	17990	20241210	12.56	37300	-45.71	20240116	17990	12.56	20241210	37300	-45.71	20231219	17990	12.56	20241210	3.36	N	058610	500	110 억		862850	N	N	554	N	00	N
65	20241219	090552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20000	-500	5	-2.44	246909440	12364	11.94	20000	20050	19800	26650	14350	20500	19965.27	3.89	0	80	21100	20800	20550	20250	20000	20950	20400	111	6150	500	14350	50	1	22177360	4435	40.32	2.03	12	0.06	496.00	9871.00	37300	20231218	-46.38	17990	20241210	11.17	37300	-46.38	20240116	17990	11.17	20241210	37300	-46.38	20231219	17990	11.17	20241210	3.36	N	058610	500	110 억		862850	N	N	554	N	00	N
66	20241218	160548	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20500	0	3	0.00	2110110950	103030	97.37	20400	20850	20300	26650	14350	20500	20480.54	3.91	0	548	20900	20700	20400	20200	19900	20800	20300	111	6150	500	14350	50	1	22177360	4546	41.33	2.08	12	0.46	496.00	9871.00	37300	20231218	-45.04	17990	20241210	13.95	37300	-45.04	20240116	17990	13.95	20241210	37300	-45.04	20231218	17990	13.95	20241210	3.34	N	058610	500	110 억		867542	N	N	554	N	00	N
67	20241218	150552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20500	0	3	0.00	1917602800	93645	88.50	20400	20850	20300	26650	14350	20500	20477.36	3.91	0	-204	20900	20700	20400	20200	19900	20800	20300	111	6150	500	14350	50	1	22177360	4546	41.33	2.08	12	0.42	496.00	9871.00	37300	20231218	-45.04	17990	20241210	13.95	37300	-45.04	20240116	17990	13.95	20241210	37300	-45.04	20231218	17990	13.95	20241210	3.34	N	058610	500	110 억		867542	N	N	1358	N	00	N
68	20241218	140549	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20450	-50	5	-0.24	1615804250	78917	74.58	20400	20850	20300	26650	14350	20500	20474.73	3.91	0	-2793	20900	20700	20400	20200	19900	20800	20300	111	6150	500	14350	50	1	22177360	4535	41.23	2.07	12	0.36	496.00	9871.00	37300	20231218	-45.17	17990	20241210	13.67	37300	-45.17	20240116	17990	13.67	20241210	37300	-45.17	20231218	17990	13.67	20241210	3.34	N	058610	500	110 억		867542	N	N	1358	N	00	N
69	20241218	130552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20300	-200	5	-0.98	1453855350	70978	67.08	20400	20850	20300	26650	14350	20500	20483.18	3.91	0	-4959	20900	20700	20400	20200	19900	20800	20300	111	6150	500	14350	50	1	22177360	4502	40.93	2.06	12	0.32	496.00	9871.00	37300	20231218	-45.58	17990	20241210	12.84	37300	-45.58	20240116	17990	12.84	20241210	37300	-45.58	20231218	17990	12.84	20241210	3.34	N	058610	500	110 억		867542	N	N	1358	N	00	N
70	20241218	120547	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20400	-100	5	-0.49	1361203300	66423	62.77	20400	20850	20300	26650	14350	20500	20492.95	3.91	0	-4066	20900	20700	20400	20200	19900	20800	20300	111	6150	500	14350	50	1	22177360	4524	41.13	2.07	12	0.30	496.00	9871.00	37300	20231218	-45.31	17990	20241210	13.40	37300	-45.31	20240116	17990	13.40	20241210	37300	-45.31	20231218	17990	13.40	20241210	3.34	N	058610	500	110 억		867542	N	N	1358	N	00	N
71	20241218	110550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20350	-150	5	-0.73	1217930200	59381	56.12	20400	20850	20300	26650	14350	20500	20510.44	3.91	0	-2261	20900	20700	20400	20200	19900	20800	20300	111	6150	500	14350	50	1	22177360	4513	41.03	2.06	12	0.27	496.00	9871.00	37300	20231218	-45.44	17990	20241210	13.12	37300	-45.44	20240116	17990	13.12	20241210	37300	-45.44	20231218	17990	13.12	20241210	3.34	N	058610	500	110 억		867542	N	N	1358	N	00	N
72	20241218	100550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20350	-150	5	-0.73	964487600	46935	44.36	20400	20850	20300	26650	14350	20500	20549.43	3.91	0	713	20900	20700	20400	20200	19900	20800	20300	111	6150	500	14350	50	1	22177360	4513	41.03	2.06	12	0.21	496.00	9871.00	37300	20231218	-45.44	17990	20241210	13.12	37300	-45.44	20240116	17990	13.12	20241210	37300	-45.44	20231218	17990	13.12	20241210	3.34	N	058610	500	110 억		867542	N	N	1358	N	00	N
73	20241218	090552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20750	250	2	1.22	202526800	9863	9.32	20400	20750	20400	26650	14350	20500	20534.00	3.91	0	6362	20900	20700	20400	20200	19900	20800	20300	111	6150	500	14350	50	1	22177360	4602	41.83	2.10	12	0.04	496.00	9871.00	37300	20231218	-44.37	17990	20241210	15.34	37300	-44.37	20240116	17990	15.34	20241210	37300	-44.37	20231218	17990	15.34	20241210	3.34	N	058610	500	110 억		867542	N	N	1358	N	00	N
74	20241217	160547	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20500	150	2	0.74	2138385050	105054	110.07	20350	20600	20100	26450	14250	20350	20355.08	3.80	0	21367	20750	20550	20350	20150	19950	20450	20050	111	6100	500	14240	50	1	22177360	4546	41.33	2.08	12	0.47	496.00	9871.00	37300	20231218	-45.04	17990	20241210	13.95	37300	-45.04	20240116	17990	13.95	20241210	37300	-45.04	20231218	17990	13.95	20241210	3.37	N	058610	500	110 억		843812	N	N	1358	N	00	N
75	20241217	150549	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20500	150	2	0.74	1979240000	97283	101.93	20350	20600	20100	26450	14250	20350	20345.18	3.80	0	20838	20750	20550	20350	20150	19950	20450	20050	111	6100	500	14240	50	1	22177360	4546	41.33	2.08	12	0.44	496.00	9871.00	37300	20231218	-45.04	17990	20241210	13.95	37300	-45.04	20240116	17990	13.95	20241210	37300	-45.04	20231218	17990	13.95	20241210	3.37	N	058610	500	110 억		843812	N	N	1727	N	00	N
76	20241217	140551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20500	150	2	0.74	1600009100	78749	82.51	20350	20600	20100	26450	14250	20350	20317.82	3.80	0	12724	20750	20550	20350	20150	19950	20450	20050	111	6100	500	14240	50	1	22177360	4546	41.33	2.08	12	0.36	496.00	9871.00	37300	20231218	-45.04	17990	20241210	13.95	37300	-45.04	20240116	17990	13.95	20241210	37300	-45.04	20231218	17990	13.95	20241210	3.37	N	058610	500	110 억		843812	N	N	1727	N	00	N
77	20241217	130538	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20450	100	2	0.49	1303849500	64298	67.37	20350	20500	20100	26450	14250	20350	20278.18	3.80	0	5876	20750	20550	20350	20150	19950	20450	20050	111	6100	500	14240	50	1	22177360	4535	41.23	2.07	12	0.29	496.00	9871.00	37300	20231218	-45.17	17990	20241210	13.67	37300	-45.17	20240116	17990	13.67	20241210	37300	-45.17	20231218	17990	13.67	20241210	3.37	N	058610	500	110 억		843812	N	N	1727	N	00	N
78	20241217	120540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20100	-250	5	-1.23	885740200	43781	45.87	20350	20400	20100	26450	14250	20350	20231.04	3.80	0	3886	20750	20550	20350	20150	19950	20450	20050	111	6100	500	14240	50	1	22177360	4458	40.52	2.04	12	0.20	496.00	9871.00	37300	20231218	-46.11	17990	20241210	11.73	37300	-46.11	20240116	17990	11.73	20241210	37300	-46.11	20231218	17990	11.73	20241210	3.37	N	058610	500	110 억		843812	N	N	1727	N	00	N
79	20241217	110543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20150	-200	5	-0.98	657579050	32489	34.04	20350	20400	20100	26450	14250	20350	20239.91	3.80	0	-584	20750	20550	20350	20150	19950	20450	20050	111	6100	500	14240	50	1	22177360	4469	40.62	2.04	12	0.15	496.00	9871.00	37300	20231218	-45.98	17990	20241210	12.01	37300	-45.98	20240116	17990	12.01	20241210	37300	-45.98	20231218	17990	12.01	20241210	3.37	N	058610	500	110 억		843812	N	N	1727	N	00	N
80	20241217	100541	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20250	-100	5	-0.49	496801800	24525	25.70	20350	20400	20100	26450	14250	20350	20256.79	3.80	0	-1519	20750	20550	20350	20150	19950	20450	20050	111	6100	500	14240	50	1	22177360	4491	40.83	2.05	12	0.11	496.00	9871.00	37300	20231218	-45.71	17990	20241210	12.56	37300	-45.71	20240116	17990	12.56	20241210	37300	-45.71	20231218	17990	12.56	20241210	3.37	N	058610	500	110 억		843812	N	N	1727	N	00	N
81	20241217	090548	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20150	-200	5	-0.98	81363200	4014	4.21	20350	20400	20150	26450	14250	20350	20269.01	3.80	0	-1760	20750	20550	20350	20150	19950	20450	20050	111	6100	500	14240	50	1	22177360	4469	40.62	2.04	12	0.02	496.00	9871.00	37300	20231218	-45.98	17990	20241210	12.01	37300	-45.98	20240116	17990	12.01	20241210	37300	-45.98	20231218	17990	12.01	20241210	3.37	N	058610	500	110 억		843812	N	N	1727	N	00	N
82	20241216	160540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20350	100	2	0.49	1928099100	94831	83.20	20400	20550	20150	26300	14200	20250	20332.08	3.78	0	-2310	20896	20572	20076	19752	19256	20735	19915	111	6050	500	14170	50	1	22177360	4513	41.03	2.06	12	0.43	496.00	9871.00	37300	20231218	-45.44	17990	20241210	13.12	37300	-45.44	20240116	17990	13.12	20241210	37300	-45.44	20231218	17990	13.12	20241210	3.33	N	058610	500	110 억		837570	N	N	1727	N	00	N
83	20241216	150548	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20250	0	3	0.00	1791918450	88128	77.32	20400	20550	20150	26300	14200	20250	20333.32	3.78	0	-1927	20896	20572	20076	19752	19256	20735	19915	111	6050	500	14170	50	1	22177360	4491	40.83	2.05	12	0.40	496.00	9871.00	37300	20231218	-45.71	17990	20241210	12.56	37300	-45.71	20240116	17990	12.56	20241210	37300	-45.71	20231218	17990	12.56	20241210	3.33	N	058610	500	110 억		837570	N	N	1045	N	00	N
84	20241216	140548	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20300	50	2	0.25	1650610300	81154	71.20	20400	20550	20150	26300	14200	20250	20339.46	3.78	0	-1366	20896	20572	20076	19752	19256	20735	19915	111	6050	500	14170	50	1	22177360	4502	40.93	2.06	12	0.37	496.00	9871.00	37300	20231218	-45.58	17990	20241210	12.84	37300	-45.58	20240116	17990	12.84	20241210	37300	-45.58	20231218	17990	12.84	20241210	3.33	N	058610	500	110 억		837570	N	N	1045	N	00	N
85	20241216	130549	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20350	100	2	0.49	1492849350	73386	64.39	20400	20550	20150	26300	14200	20250	20342.68	3.78	0	-3940	20896	20572	20076	19752	19256	20735	19915	111	6050	500	14170	50	1	22177360	4513	41.03	2.06	12	0.33	496.00	9871.00	37300	20231218	-45.44	17990	20241210	13.12	37300	-45.44	20240116	17990	13.12	20241210	37300	-45.44	20231218	17990	13.12	20241210	3.33	N	058610	500	110 억		837570	N	N	1045	N	00	N
86	20241216	120549	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20400	150	2	0.74	1290836850	63449	55.67	20400	20550	20150	26300	14200	20250	20344.78	3.78	0	-4019	20896	20572	20076	19752	19256	20735	19915	111	6050	500	14170	50	1	22177360	4524	41.13	2.07	12	0.29	496.00	9871.00	37300	20231218	-45.31	17990	20241210	13.40	37300	-45.31	20240116	17990	13.40	20241210	37300	-45.31	20231218	17990	13.40	20241210	3.33	N	058610	500	110 억		837570	N	N	1045	N	00	N
87	20241216	110547	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20400	150	2	0.74	1184939100	58246	51.10	20400	20550	20150	26300	14200	20250	20344.02	3.78	0	-4774	20896	20572	20076	19752	19256	20735	19915	111	6050	500	14170	50	1	22177360	4524	41.13	2.07	12	0.26	496.00	9871.00	37300	20231218	-45.31	17990	20241210	13.40	37300	-45.31	20240116	17990	13.40	20241210	37300	-45.31	20231218	17990	13.40	20241210	3.33	N	058610	500	110 억		837570	N	N	1045	N	00	N
88	20241216	100548	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20300	50	2	0.25	877949550	43110	37.82	20400	20550	20150	26300	14200	20250	20365.87	3.78	0	-9462	20896	20572	20076	19752	19256	20735	19915	111	6050	500	14170	50	1	22177360	4502	40.93	2.06	12	0.19	496.00	9871.00	37300	20231218	-45.58	17990	20241210	12.84	37300	-45.58	20240116	17990	12.84	20241210	37300	-45.58	20231218	17990	12.84	20241210	3.33	N	058610	500	110 억		837570	N	N	1045	N	00	N
89	20241216	090548	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20250	0	3	0.00	274019250	13474	11.82	20400	20500	20150	26300	14200	20250	20338.21	3.78	0	-3965	20896	20572	20076	19752	19256	20735	19915	111	6050	500	14170	50	1	22177360	4491	40.83	2.05	12	0.06	496.00	9871.00	37300	20231218	-45.71	17990	20241210	12.56	37300	-45.71	20240116	17990	12.56	20241210	37300	-45.71	20231218	17990	12.56	20241210	3.33	N	058610	500	110 억		837570	N	N	1045	N	00	N
90	20241213	160541	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20250	430	2	2.17	2262075960	112819	54.44	19820	20400	19580	25750	13880	19820	20050.50	3.74	0	9402	20233	20026	19713	19506	19193	20130	19610	111	5930	500	13870	50	1	22177360	4491	40.83	2.05	12	0.51	496.00	9871.00	37300	20231218	-45.71	17990	20241210	12.56	37300	-45.71	20240116	17990	12.56	20241210	37300	-45.71	20231218	17990	12.56	20241210	3.30	N	058610	500	110 억		829614	N	N	1045	N	00	N
91	20241213	150546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	380	2	1.92	2087471560	104182	50.27	19820	20400	19580	25750	13880	19820	20036.99	3.74	0	12669	20233	20026	19713	19506	19193	20130	19610	111	5930	500	13870	50	1	22177360	4480	40.73	2.05	12	0.47	496.00	9871.00	37300	20231218	-45.84	17990	20241210	12.28	37300	-45.84	20240116	17990	12.28	20241210	37300	-45.84	20231218	17990	12.28	20241210	3.30	N	058610	500	110 억		829614	N	N	107	N	00	N
92	20241213	140547	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	380	2	1.92	1917167510	95725	46.19	19820	20400	19580	25750	13880	19820	20028.08	3.74	0	13884	20233	20026	19713	19506	19193	20130	19610	111	5930	500	13870	50	1	22177360	4480	40.73	2.05	12	0.43	496.00	9871.00	37300	20231218	-45.84	17990	20241210	12.28	37300	-45.84	20240116	17990	12.28	20241210	37300	-45.84	20231218	17990	12.28	20241210	3.30	N	058610	500	110 억		829614	N	N	107	N	00	N
93	20241213	130547	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20250	430	2	2.17	1480642860	74214	35.81	19820	20250	19580	25750	13880	19820	19951.17	3.74	0	4558	20233	20026	19713	19506	19193	20130	19610	111	5930	500	13870	50	1	22177360	4491	40.83	2.05	12	0.33	496.00	9871.00	37300	20231218	-45.71	17990	20241210	12.56	37300	-45.71	20240116	17990	12.56	20241210	37300	-45.71	20231218	17990	12.56	20241210	3.30	N	058610	500	110 억		829614	N	N	107	N	00	N
94	20241213	120548	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20000	180	2	0.91	1307236810	65599	31.65	19820	20200	19580	25750	13880	19820	19927.86	3.74	0	766	20233	20026	19713	19506	19193	20130	19610	111	5930	500	13870	50	1	22177360	4435	40.32	2.03	12	0.30	496.00	9871.00	37300	20231218	-46.38	17990	20241210	11.17	37300	-46.38	20240116	17990	11.17	20241210	37300	-46.38	20231218	17990	11.17	20241210	3.30	N	058610	500	110 억		829614	N	N	107	N	00	N
95	20241213	110546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	230	2	1.16	1103866710	55479	26.77	19820	20200	19580	25750	13880	19820	19897.16	3.74	0	-147	20233	20026	19713	19506	19193	20130	19610	111	5930	500	13870	50	1	22177360	4447	40.42	2.03	12	0.25	496.00	9871.00	37300	20231218	-46.25	17990	20241210	11.45	37300	-46.25	20240116	17990	11.45	20241210	37300	-46.25	20231218	17990	11.45	20241210	3.30	N	058610	500	110 억		829614	N	N	107	N	00	N
96	20241213	100545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20000	180	2	0.91	746604990	37667	18.18	19820	20100	19580	25750	13880	19820	19821.20	3.74	0	-1324	20233	20026	19713	19506	19193	20130	19610	111	5930	500	13870	50	1	22177360	4435	40.32	2.03	12	0.17	496.00	9871.00	37300	20231218	-46.38	17990	20241210	11.17	37300	-46.38	20240116	17990	11.17	20241210	37300	-46.38	20231218	17990	11.17	20241210	3.30	N	058610	500	110 억		829614	N	N	107	N	00	N
97	20241213	090547	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19770	-50	5	-0.25	161209280	8129	3.92	19820	19890	19770	25750	13880	19820	19831.52	3.74	0	13	20233	20026	19713	19506	19193	20130	19610	111	5930	500	13870	10	1	22177360	4384	39.86	2.00	12	0.04	496.00	9871.00	37300	20231218	-47.00	17990	20241210	9.89	37300	-47.00	20240116	17990	9.89	20241210	37300	-47.00	20231218	17990	9.89	20241210	3.30	N	058610	500	110 억		829614	N	N	107	N	00	N
98	20241212	160551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19820	320	2	1.64	4041749260	205506	185.44	19650	19920	19400	25350	13650	19500	19667.17	3.62	0	-9908	20080	19790	19340	19050	18600	19935	19195	111	5850	500	13650	10	1	22177360	4396	39.96	2.01	12	0.93	496.00	9871.00	37300	20231218	-46.86	17990	20241210	10.17	37300	-46.86	20240116	17990	10.17	20241210	37300	-46.86	20231218	17990	10.17	20241210	3.59	N	058610	500	110 억		803925	N	N	107	N	00	N
99	20241212	150544	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19900	400	2	2.05	2938537460	149891	135.25	19650	19920	19400	25350	13650	19500	19604.50	3.62	0	4146	20080	19790	19340	19050	18600	19935	19195	111	5850	500	13650	10	1	22177360	4413	40.12	2.02	12	0.68	496.00	9871.00	37300	20231218	-46.65	17990	20241210	10.62	37300	-46.65	20240116	17990	10.62	20241210	37300	-46.65	20231218	17990	10.62	20241210	3.59	N	058610	500	110 억		803925	N	N	157	N	00	N
100	20241212	140543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19650	150	2	0.77	2499246710	127653	115.19	19650	19900	19400	25350	13650	19500	19578.44	3.62	0	-9231	20080	19790	19340	19050	18600	19935	19195	111	5850	500	13650	10	1	22177360	4358	39.62	1.99	12	0.58	496.00	9871.00	37300	20231218	-47.32	17990	20241210	9.23	37300	-47.32	20240116	17990	9.23	20241210	37300	-47.32	20231218	17990	9.23	20241210	3.59	N	058610	500	110 억		803925	N	N	157	N	00	N
101	20241212	130541	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19510	10	2	0.05	1934369550	98977	89.31	19650	19720	19400	25350	13650	19500	19543.63	3.62	0	-7312	20080	19790	19340	19050	18600	19935	19195	111	5850	500	13650	10	1	22177360	4327	39.33	1.98	12	0.45	496.00	9871.00	37300	20231218	-47.69	17990	20241210	8.45	37300	-47.69	20240116	17990	8.45	20241210	37300	-47.69	20231218	17990	8.45	20241210	3.59	N	058610	500	110 억		803925	N	N	157	N	00	N
102	20241212	120530	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19460	-40	5	-0.21	1490590610	76207	68.76	19650	19720	19400	25350	13650	19500	19559.76	3.62	0	-7450	20080	19790	19340	19050	18600	19935	19195	111	5850	500	13650	10	1	22177360	4316	39.23	1.97	12	0.34	496.00	9871.00	37300	20231218	-47.83	17990	20241210	8.17	37300	-47.83	20240116	17990	8.17	20241210	37300	-47.83	20231218	17990	8.17	20241210	3.59	N	058610	500	110 억		803925	N	N	157	N	00	N
103	20241212	110540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19570	70	2	0.36	1246628550	63711	57.49	19650	19720	19400	25350	13650	19500	19566.93	3.62	0	-8069	20080	19790	19340	19050	18600	19935	19195	111	5850	500	13650	10	1	22177360	4340	39.46	1.98	12	0.29	496.00	9871.00	37300	20231218	-47.53	17990	20241210	8.78	37300	-47.53	20240116	17990	8.78	20241210	37300	-47.53	20231218	17990	8.78	20241210	3.59	N	058610	500	110 억		803925	N	N	157	N	00	N
104	20241212	100538	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19460	-40	5	-0.21	935725170	47833	43.16	19650	19720	19400	25350	13650	19500	19562.33	3.62	0	-9533	20080	19790	19340	19050	18600	19935	19195	111	5850	500	13650	10	1	22177360	4316	39.23	1.97	12	0.22	496.00	9871.00	37300	20231218	-47.83	17990	20241210	8.17	37300	-47.83	20240116	17990	8.17	20241210	37300	-47.83	20231218	17990	8.17	20241210	3.59	N	058610	500	110 억		803925	N	N	157	N	00	N
105	20241212	090543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19710	210	2	1.08	121740390	6197	5.59	19650	19720	19560	25350	13650	19500	19645.05	3.62	0	615	20080	19790	19340	19050	18600	19935	19195	111	5850	500	13650	10	1	22177360	4371	39.74	2.00	12	0.03	496.00	9871.00	37300	20231218	-47.16	17990	20241210	9.56	37300	-47.16	20240116	17990	9.56	20241210	37300	-47.16	20231218	17990	9.56	20241210	3.59	N	058610	500	110 억		803925	N	N	157	N	00	N
106	20241211	160537	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19500	420	2	2.20	2126054330	109366	48.68	19030	19630	18890	24800	13360	19080	19439.67	3.60	0	-2117	19913	19496	18743	18326	17573	19705	18535	111	5720	500	13350	10	1	22177360	4325	39.31	1.98	12	0.49	496.00	9871.00	37300	20231218	-47.72	17990	20241210	8.39	37300	-47.72	20240116	17990	8.39	20241210	37300	-47.72	20231218	17990	8.39	20241210	3.72	N	058610	500	110 억		797277	N	N	157	N	00	N
107	20241211	150426	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19460	380	2	1.99	1962431790	100966	44.94	19030	19630	18890	24800	13360	19080	19436.60	3.60	0	-1752	19913	19496	18743	18326	17573	19705	18535	111	5720	500	13350	10	1	22177360	4316	39.23	1.97	12	0.46	496.00	9871.00	37300	20231218	-47.83	17990	20241210	8.17	37300	-47.83	20240116	17990	8.17	20241210	37300	-47.83	20231218	17990	8.17	20241210	3.72	N	058610	500	110 억		797277	N	N	1	N	00	N
108	20241211	140542	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19390	310	2	1.62	1735416680	89264	39.73	19030	19630	18890	24800	13360	19080	19441.44	3.60	0	-4681	19913	19496	18743	18326	17573	19705	18535	111	5720	500	13350	10	1	22177360	4300	39.09	1.96	12	0.40	496.00	9871.00	37300	20231218	-48.02	17990	20241210	7.78	37300	-48.02	20240116	17990	7.78	20241210	37300	-48.02	20231218	17990	7.78	20241210	3.72	N	058610	500	110 억		797277	N	N	1	N	00	N
109	20241211	130544	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19410	330	2	1.73	1574190650	80961	36.04	19030	19630	18890	24800	13360	19080	19443.86	3.60	0	-4989	19913	19496	18743	18326	17573	19705	18535	111	5720	500	13350	10	1	22177360	4305	39.13	1.97	12	0.37	496.00	9871.00	37300	20231218	-47.96	17990	20241210	7.89	37300	-47.96	20240116	17990	7.89	20241210	37300	-47.96	20231218	17990	7.89	20241210	3.72	N	058610	500	110 억		797277	N	N	1	N	00	N
110	20241211	120545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19460	380	2	1.99	1463144900	75249	33.49	19030	19630	18890	24800	13360	19080	19444.09	3.60	0	-5818	19913	19496	18743	18326	17573	19705	18535	111	5720	500	13350	10	1	22177360	4316	39.23	1.97	12	0.34	496.00	9871.00	37300	20231218	-47.83	17990	20241210	8.17	37300	-47.83	20240116	17990	8.17	20241210	37300	-47.83	20231218	17990	8.17	20241210	3.72	N	058610	500	110 억		797277	N	N	1	N	00	N
111	20241211	110542	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19520	440	2	2.31	1211192650	62275	27.72	19030	19630	18890	24800	13360	19080	19449.16	3.60	0	-946	19913	19496	18743	18326	17573	19705	18535	111	5720	500	13350	10	1	22177360	4329	39.35	1.98	12	0.28	496.00	9871.00	37300	20231218	-47.67	17990	20241210	8.50	37300	-47.67	20240116	17990	8.50	20241210	37300	-47.67	20231218	17990	8.50	20241210	3.72	N	058610	500	110 억		797277	N	N	1	N	00	N
112	20241211	100543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19590	510	2	2.67	895982480	46143	20.54	19030	19630	18890	24800	13360	19080	19417.59	3.60	0	-1616	19913	19496	18743	18326	17573	19705	18535	111	5720	500	13350	10	1	22177360	4345	39.50	1.98	12	0.21	496.00	9871.00	37300	20231218	-47.48	17990	20241210	8.89	37300	-47.48	20240116	17990	8.89	20241210	37300	-47.48	20231218	17990	8.89	20241210	3.72	N	058610	500	110 억		797277	N	N	1	N	00	N
113	20241211	090546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19080	0	3	0.00	147185420	7750	3.45	19030	19140	18890	24800	13360	19080	18991.55	3.60	0	1483	19913	19496	18743	18326	17573	19705	18535	111	5720	500	13350	10	1	22177360	4231	38.47	1.93	12	0.03	496.00	9871.00	37300	20231218	-48.85	17990	20241210	6.06	37300	-48.85	20240116	17990	6.06	20241210	37300	-48.85	20231218	17990	6.06	20241210	3.72	N	058610	500	110 억		797277	N	N	1	N	00	N
114	20241210	160539	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19080	1070	2	5.94	4201941420	223558	68.37	17990	19160	17990	23400	12610	18010	18795.80	3.07	0	117618	19670	18840	18420	17590	17170	18630	17380	111	5390	500	12600	10	1	22177360	4231	38.47	1.93	12	1.01	496.00	9871.00	37300	20231218	-48.85	17990	20241210	6.06	37300	-48.85	20240116	17990	6.06	20241210	37300	-48.85	20231218	17990	6.06	20241210	3.91	N	058610	500	110 억		680658	N	N	1	N	00	N
115	20241210	150540	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19030	1020	2	5.66	4050250090	215603	65.93	17990	19160	17990	23400	12610	18010	18785.94	3.07	0	114594	19670	18840	18420	17590	17170	18630	17380	111	5390	500	12600	10	1	22177360	4220	38.37	1.93	12	0.97	496.00	9871.00	37300	20231218	-48.98	17990	20241210	5.78	37300	-48.98	20240116	17990	5.78	20241210	37300	-48.98	20231218	17990	5.78	20241210	3.91	N	058610	500	110 억		680658	N	N	85	N	00	N
116	20241210	140540	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18990	980	2	5.44	3313998110	176942	54.11	17990	19000	17990	23400	12610	18010	18729.58	3.07	0	90093	19670	18840	18420	17590	17170	18630	17380	111	5390	500	12600	10	1	22177360	4211	38.29	1.92	12	0.80	496.00	9871.00	37300	20231218	-49.09	17990	20241210	5.56	37300	-49.09	20240116	17990	5.56	20241210	37300	-49.09	20231218	17990	5.56	20241210	3.91	N	058610	500	110 억		680658	N	N	85	N	00	N
117	20241210	130539	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18990	980	2	5.44	3060482400	163558	50.02	17990	19000	17990	23400	12610	18010	18712.21	3.07	0	83960	19670	18840	18420	17590	17170	18630	17380	111	5390	500	12600	10	1	22177360	4211	38.29	1.92	12	0.74	496.00	9871.00	37300	20231218	-49.09	17990	20241210	5.56	37300	-49.09	20240116	17990	5.56	20241210	37300	-49.09	20231218	17990	5.56	20241210	3.91	N	058610	500	110 억		680658	N	N	85	N	00	N
118	20241210	120539	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18950	940	2	5.22	2783454570	148893	45.53	17990	19000	17990	23400	12610	18010	18694.65	3.07	0	76793	19670	18840	18420	17590	17170	18630	17380	111	5390	500	12600	10	1	22177360	4203	38.21	1.92	12	0.67	496.00	9871.00	37300	20231218	-49.20	17990	20241210	5.34	37300	-49.20	20240116	17990	5.34	20241210	37300	-49.20	20231218	17990	5.34	20241210	3.91	N	058610	500	110 억		680658	N	N	85	N	00	N
119	20241210	110538	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18950	940	2	5.22	2391473460	128231	39.21	17990	19000	17990	23400	12610	18010	18650.08	3.07	0	69717	19670	18840	18420	17590	17170	18630	17380	111	5390	500	12600	10	1	22177360	4203	38.21	1.92	12	0.58	496.00	9871.00	37300	20231218	-49.20	17990	20241210	5.34	37300	-49.20	20240116	17990	5.34	20241210	37300	-49.20	20231218	17990	5.34	20241210	3.91	N	058610	500	110 억		680658	N	N	85	N	00	N
120	20241210	100539	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18840	830	2	4.61	1743337900	93899	28.72	17990	18850	17990	23400	12610	18010	18566.51	3.07	0	59310	19670	18840	18420	17590	17170	18630	17380	111	5390	500	12600	10	1	22177360	4178	37.98	1.91	12	0.42	496.00	9871.00	37300	20231218	-49.49	17990	20241210	4.72	37300	-49.49	20240116	17990	4.72	20241210	37300	-49.49	20231218	17990	4.72	20241210	3.91	N	058610	500	110 억		680658	N	N	85	N	00	N
121	20241210	090543	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18400	390	2	2.17	382785770	20998	6.42	17990	18460	17990	23400	12610	18010	18230.36	3.07	0	11242	19670	18840	18420	17590	17170	18630	17380	111	5390	500	12600	10	1	22177360	4081	37.10	1.86	12	0.09	496.00	9871.00	37300	20231218	-50.67	17990	20241210	2.28	37300	-50.67	20240116	17990	2.28	20241210	37300	-50.67	20231218	17990	2.28	20241210	3.91	N	058610	500	110 억		680658	N	N	85	N	00	N
122	20241209	160537	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18010	-1780	5	-8.99	5929558430	320871	98.88	19230	19250	18000	25700	13860	19790	18480.61	3.27	0	-31464	21210	20500	19640	18930	18070	20070	18500	111	5910	500	13850	10	1	22177360	3994	36.31	1.82	12	1.45	496.00	9871.00	38250	20231130	-52.92	18000	20241209	0.06	37300	-51.72	20240116	18000	0.06	20241209	37300	-51.72	20231218	18000	0.06	20241209	3.99	N	058610	500	110 억		724454	N	N	85	N	00	N
123	20241209	150540	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18150	-1640	5	-8.29	5420775520	292669	90.19	19230	19250	18000	25700	13860	19790	18521.82	3.27	0	-36497	21210	20500	19640	18930	18070	20070	18500	111	5910	500	13850	10	1	22177360	4025	36.59	1.84	12	1.32	496.00	9871.00	38250	20231130	-52.55	18000	20241209	0.83	37300	-51.34	20240116	18000	0.83	20241209	37300	-51.34	20231218	18000	0.83	20241209	3.99	N	058610	500	110 억		724454	N	N	15	N	00	N
124	20241209	140539	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18340	-1450	5	-7.33	4241568290	227801	70.20	19230	19250	18330	25700	13860	19790	18619.57	3.27	0	-31225	21210	20500	19640	18930	18070	20070	18500	111	5910	500	13850	10	1	22177360	4067	36.98	1.86	12	1.03	496.00	9871.00	38250	20231130	-52.05	18330	20241209	0.05	37300	-50.83	20240116	18330	0.05	20241209	37300	-50.83	20231218	18330	0.05	20241209	3.99	N	058610	500	110 억		724454	N	N	15	N	00	N
125	20241209	130540	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18370	-1420	5	-7.18	3640388580	195146	60.14	19230	19250	18370	25700	13860	19790	18654.63	3.27	0	-37108	21210	20500	19640	18930	18070	20070	18500	111	5910	500	13850	10	1	22177360	4074	37.04	1.86	12	0.88	496.00	9871.00	38250	20231130	-51.97	18370	20241209	0.00	37300	-50.75	20240116	18370	0.00	20241209	37300	-50.75	20231218	18370	0.00	20241209	3.99	N	058610	500	110 억		724454	N	N	15	N	00	N
126	20241209	120538	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18500	-1290	5	-6.52	3119339080	166900	51.43	19230	19250	18400	25700	13860	19790	18689.80	3.27	0	-30503	21210	20500	19640	18930	18070	20070	18500	111	5910	500	13850	10	1	22177360	4103	37.30	1.87	12	0.75	496.00	9871.00	38250	20231130	-51.63	18400	20241209	0.54	37300	-50.40	20240116	18400	0.54	20241209	37300	-50.40	20231218	18400	0.54	20241209	3.99	N	058610	500	110 억		724454	N	N	15	N	00	N
127	20241209	110539	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18550	-1240	5	-6.27	2474314140	132051	40.69	19230	19250	18400	25700	13860	19790	18737.48	3.27	0	-29463	21210	20500	19640	18930	18070	20070	18500	111	5910	500	13850	10	1	22177360	4114	37.40	1.88	12	0.60	496.00	9871.00	38250	20231130	-51.50	18400	20241209	0.82	37300	-50.27	20240116	18400	0.82	20241209	37300	-50.27	20231218	18400	0.82	20241209	3.99	N	058610	500	110 억		724454	N	N	15	N	00	N
128	20241209	100537	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18730	-1060	5	-5.36	1987182080	105958	32.65	19230	19250	18400	25700	13860	19790	18754.33	3.27	0	-26964	21210	20500	19640	18930	18070	20070	18500	111	5910	500	13850	10	1	22177360	4154	37.76	1.90	12	0.48	496.00	9871.00	38250	20231130	-51.03	18400	20241209	1.79	37300	-49.79	20240116	18400	1.79	20241209	37300	-49.79	20231218	18400	1.79	20241209	3.99	N	058610	500	110 억		724454	N	N	15	N	00	N
129	20241209	090535	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18980	-810	5	-4.09	300488020	15764	4.86	19230	19250	18890	25700	13860	19790	19061.20	3.27	0	-4303	21210	20500	19640	18930	18070	20070	18500	111	5910	500	13850	10	1	22177360	4209	38.27	1.92	12	0.07	496.00	9871.00	38250	20231130	-50.38	18600	20240805	2.04	37300	-49.12	20240116	18600	2.04	20240805	37300	-49.12	20231218	18600	2.04	20240805	3.99	N	058610	500	110 억		724454	N	N	15	N	00	N
130	20241206	160534	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19790	-460	5	-2.27	6273673960	322487	222.22	20050	20350	18780	26300	14200	20250	19453.68	3.10	0	53452	21083	20666	20383	19966	19683	20525	19825	111	6050	500	14170	10	1	22177360	4389	39.90	2.00	12	1.45	496.00	9871.00	38250	20231130	-48.26	18600	20240805	6.40	37300	-46.94	20240116	18600	6.40	20240805	37300	-46.94	20231218	18600	6.40	20240805	4.22	N	058610	500	110 억		687343	N	N	10	N	00	N
131	20241206	150536	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19750	-500	5	-2.47	5997188950	308441	212.54	20050	20350	18780	26300	14200	20250	19443.55	3.10	0	53830	21083	20666	20383	19966	19683	20525	19825	111	6050	500	14170	10	1	22177360	4380	39.82	2.00	12	1.39	496.00	9871.00	38250	20231130	-48.37	18600	20240805	6.18	37300	-47.05	20240116	18600	6.18	20240805	37300	-47.05	20231218	18600	6.18	20240805	4.22	N	058610	500	110 억		687343	N	N	148	N	00	N
132	20241206	140534	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19460	-790	5	-3.90	5343026100	275118	189.58	20050	20350	18780	26300	14200	20250	19420.85	3.10	0	42272	21083	20666	20383	19966	19683	20525	19825	111	6050	500	14170	10	1	22177360	4316	39.23	1.97	12	1.24	496.00	9871.00	38250	20231130	-49.12	18600	20240805	4.62	37300	-47.83	20240116	18600	4.62	20240805	37300	-47.83	20231218	18600	4.62	20240805	4.22	N	058610	500	110 억		687343	N	N	148	N	00	N
133	20241206	130535	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19300	-950	5	-4.69	4996373730	257285	177.29	20050	20350	18780	26300	14200	20250	19419.61	3.10	0	41579	21083	20666	20383	19966	19683	20525	19825	111	6050	500	14170	10	1	22177360	4280	38.91	1.96	12	1.16	496.00	9871.00	38250	20231130	-49.54	18600	20240805	3.76	37300	-48.26	20240116	18600	3.76	20240805	37300	-48.26	20231218	18600	3.76	20240805	4.22	N	058610	500	110 억		687343	N	N	148	N	00	N
134	20241206	120532	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19430	-820	5	-4.05	4590941150	236387	162.89	20050	20350	18780	26300	14200	20250	19421.29	3.10	0	40254	21083	20666	20383	19966	19683	20525	19825	111	6050	500	14170	10	1	22177360	4309	39.17	1.97	12	1.07	496.00	9871.00	38250	20231130	-49.20	18600	20240805	4.46	37300	-47.91	20240116	18600	4.46	20240805	37300	-47.91	20231218	18600	4.46	20240805	4.22	N	058610	500	110 억		687343	N	N	148	N	00	N
135	20241206	110534	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19090	-1160	5	-5.73	3973172550	204414	140.86	20050	20350	18780	26300	14200	20250	19436.89	3.10	0	29755	21083	20666	20383	19966	19683	20525	19825	111	6050	500	14170	10	1	22177360	4234	38.49	1.93	12	0.92	496.00	9871.00	38250	20231130	-50.09	18600	20240805	2.63	37300	-48.82	20240116	18600	2.63	20240805	37300	-48.82	20231218	18600	2.63	20240805	4.22	N	058610	500	110 억		687343	N	N	148	N	00	N
136	20241206	100531	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19670	-580	5	-2.86	1521082940	76429	52.67	20050	20350	19650	26300	14200	20250	19901.91	3.10	0	9456	21083	20666	20383	19966	19683	20525	19825	111	6050	500	14170	10	1	22177360	4362	39.66	1.99	12	0.34	496.00	9871.00	38250	20231130	-48.58	18600	20240805	5.75	37300	-47.27	20240116	18600	5.75	20240805	37300	-47.27	20231218	18600	5.75	20240805	4.22	N	058610	500	110 억		687343	N	N	148	N	00	N
137	20241206	090534	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	-50	5	-0.25	197255950	9811	6.76	20050	20350	20050	26300	14200	20250	20105.59	3.10	0	3028	21083	20666	20383	19966	19683	20525	19825	111	6050	500	14170	50	1	22177360	4480	40.73	2.05	12	0.04	496.00	9871.00	38250	20231130	-47.19	18600	20240805	8.60	37300	-45.84	20240116	18600	8.60	20240805	37300	-45.84	20231218	18600	8.60	20240805	4.22	N	058610	500	110 억		687343	N	N	148	N	00	N
138	20241205	160525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20250	-350	5	-1.70	2902251100	142720	51.29	20650	20800	20100	26750	14450	20600	20335.55	3.14	0	-15273	21533	21066	20683	20216	19833	21025	20175	111	6150	500	14420	50	1	22177360	4491	40.83	2.05	12	0.64	496.00	9871.00	38250	20231130	-47.06	18600	20240805	8.87	37300	-45.71	20240116	18600	8.87	20240805	37300	-45.71	20231218	18600	8.87	20240805	4.19	N	058610	500	110 억		697003	N	N	148	N	00	N
139	20241205	150528	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	-400	5	-1.94	2714057250	133411	47.94	20650	20800	20100	26750	14450	20600	20343.58	3.14	0	-15422	21533	21066	20683	20216	19833	21025	20175	111	6150	500	14420	50	1	22177360	4480	40.73	2.05	12	0.60	496.00	9871.00	38250	20231130	-47.19	18600	20240805	8.60	37300	-45.84	20240116	18600	8.60	20240805	37300	-45.84	20231218	18600	8.60	20240805	4.19	N	058610	500	110 억		697003	N	N	385	N	00	N
140	20241205	140524	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20400	-200	5	-0.97	2212175400	108592	39.02	20650	20800	20100	26750	14450	20600	20371.44	3.14	0	-10966	21533	21066	20683	20216	19833	21025	20175	111	6150	500	14420	50	1	22177360	4524	41.13	2.07	12	0.49	496.00	9871.00	38250	20231130	-46.67	18600	20240805	9.68	37300	-45.31	20240116	18600	9.68	20240805	37300	-45.31	20231218	18600	9.68	20240805	4.19	N	058610	500	110 억		697003	N	N	385	N	00	N
141	20241205	130526	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20350	-250	5	-1.21	1976371650	96991	34.85	20650	20800	20100	26750	14450	20600	20376.86	3.14	0	-14836	21533	21066	20683	20216	19833	21025	20175	111	6150	500	14420	50	1	22177360	4513	41.03	2.06	12	0.44	496.00	9871.00	38250	20231130	-46.80	18600	20240805	9.41	37300	-45.44	20240116	18600	9.41	20240805	37300	-45.44	20231218	18600	9.41	20240805	4.19	N	058610	500	110 억		697003	N	N	385	N	00	N
142	20241205	120526	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20500	-100	5	-0.49	1813095200	88989	31.98	20650	20800	20100	26750	14450	20600	20374.37	3.14	0	-16736	21533	21066	20683	20216	19833	21025	20175	111	6150	500	14420	50	1	22177360	4546	41.33	2.08	12	0.40	496.00	9871.00	38250	20231130	-46.41	18600	20240805	10.22	37300	-45.04	20240116	18600	10.22	20240805	37300	-45.04	20231218	18600	10.22	20240805	4.19	N	058610	500	110 억		697003	N	N	385	N	00	N
143	20241205	110526	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20300	-300	5	-1.46	1632747650	80164	28.81	20650	20800	20100	26750	14450	20600	20367.59	3.14	0	-19590	21533	21066	20683	20216	19833	21025	20175	111	6150	500	14420	50	1	22177360	4502	40.93	2.06	12	0.36	496.00	9871.00	38250	20231130	-46.93	18600	20240805	9.14	37300	-45.58	20240116	18600	9.14	20240805	37300	-45.58	20231218	18600	9.14	20240805	4.19	N	058610	500	110 억		697003	N	N	385	N	00	N
144	20241205	100523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20300	-300	5	-1.46	1424539400	69936	25.13	20650	20800	20100	26750	14450	20600	20369.19	3.14	0	-20625	21533	21066	20683	20216	19833	21025	20175	111	6150	500	14420	50	1	22177360	4502	40.93	2.06	12	0.32	496.00	9871.00	38250	20231130	-46.93	18600	20240805	9.14	37300	-45.58	20240116	18600	9.14	20240805	37300	-45.58	20231218	18600	9.14	20240805	4.19	N	058610	500	110 억		697003	N	N	385	N	00	N
145	20241205	090526	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20500	-100	5	-0.49	270068200	13068	4.70	20650	20800	20500	26750	14450	20600	20666.38	3.14	0	-3816	21533	21066	20683	20216	19833	21025	20175	111	6150	500	14420	50	1	22177360	4546	41.33	2.08	12	0.06	496.00	9871.00	38250	20231130	-46.41	18600	20240805	10.22	37300	-45.04	20240116	18600	10.22	20240805	37300	-45.04	20231218	18600	10.22	20240805	4.19	N	058610	500	110 억		697003	N	N	385	N	00	N
146	20241204	160517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20600	-900	5	-4.19	5687693000	275814	182.84	20600	21150	20300	27950	15050	21500	20621.50	3.02	0	29760	21833	21666	21483	21316	21133	21750	21400	111	6450	500	15050	50	1	22177360	4569	41.53	2.09	12	1.24	496.00	9871.00	38250	20231130	-46.14	18600	20240805	10.75	37300	-44.77	20240116	18600	10.75	20240805	37300	-44.77	20231218	18600	10.75	20240805	4.14	N	058610	500	110 억		669526	N	N	385	N	00	N
147	20241204	150518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20550	-950	5	-4.42	5472760400	265368	175.92	20600	21150	20300	27950	15050	21500	20623.29	3.02	0	27920	21833	21666	21483	21316	21133	21750	21400	111	6450	500	15050	50	1	22177360	4557	41.43	2.08	12	1.20	496.00	9871.00	38250	20231130	-46.27	18600	20240805	10.48	37300	-44.91	20240116	18600	10.48	20240805	37300	-44.91	20231218	18600	10.48	20240805	4.14	N	058610	500	110 억		669526	N	N	900	N	00	N
148	20241204	140517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20500	-1000	5	-4.65	5107670200	247597	164.14	20600	21150	20300	27950	15050	21500	20628.97	3.02	0	25950	21833	21666	21483	21316	21133	21750	21400	111	6450	500	15050	50	1	22177360	4546	41.33	2.08	12	1.12	496.00	9871.00	38250	20231130	-46.41	18600	20240805	10.22	37300	-45.04	20240116	18600	10.22	20240805	37300	-45.04	20231218	18600	10.22	20240805	4.14	N	058610	500	110 억		669526	N	N	900	N	00	N
149	20241204	130513	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20750	-750	5	-3.49	4839843700	234598	155.52	20600	21150	20300	27950	15050	21500	20630.37	3.02	0	29850	21833	21666	21483	21316	21133	21750	21400	111	6450	500	15050	50	1	22177360	4602	41.83	2.10	12	1.06	496.00	9871.00	38250	20231130	-45.75	18600	20240805	11.56	37300	-44.37	20240116	18600	11.56	20240805	37300	-44.37	20231218	18600	11.56	20240805	4.14	N	058610	500	110 억		669526	N	N	900	N	00	N
150	20241204	120513	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20550	-950	5	-4.42	4530443400	219602	145.58	20600	21150	20300	27950	15050	21500	20630.25	3.02	0	28326	21833	21666	21483	21316	21133	21750	21400	111	6450	500	15050	50	1	22177360	4557	41.43	2.08	12	0.99	496.00	9871.00	38250	20231130	-46.27	18600	20240805	10.48	37300	-44.91	20240116	18600	10.48	20240805	37300	-44.91	20231218	18600	10.48	20240805	4.14	N	058610	500	110 억		669526	N	N	900	N	00	N
151	20241204	110509	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20450	-1050	5	-4.88	3981174650	192692	127.74	20600	21150	20400	27950	15050	21500	20660.82	3.02	0	31160	21833	21666	21483	21316	21133	21750	21400	111	6450	500	15050	50	1	22177360	4535	41.23	2.07	12	0.87	496.00	9871.00	38250	20231130	-46.54	18600	20240805	9.95	37300	-45.17	20240116	18600	9.95	20240805	37300	-45.17	20231218	18600	9.95	20240805	4.14	N	058610	500	110 억		669526	N	N	900	N	00	N
152	20241204	100510	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20600	-900	5	-4.19	3269373750	158031	104.76	20600	21150	20450	27950	15050	21500	20688.18	3.02	0	42404	21833	21666	21483	21316	21133	21750	21400	111	6450	500	15050	50	1	22177360	4569	41.53	2.09	12	0.71	496.00	9871.00	38250	20231130	-46.14	18600	20240805	10.75	37300	-44.77	20240116	18600	10.75	20240805	37300	-44.77	20231218	18600	10.75	20240805	4.14	N	058610	500	110 억		669526	N	N	900	N	00	N
153	20241204	090516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21000	-500	5	-2.33	585657750	28220	18.71	20600	21050	20600	27950	15050	21500	20753.29	3.02	0	11895	21833	21666	21483	21316	21133	21750	21400	111	6450	500	15050	50	1	22177360	4657	42.34	2.13	12	0.13	496.00	9871.00	38250	20231130	-45.10	18600	20240805	12.90	37300	-43.70	20240116	18600	12.90	20240805	37300	-43.70	20231218	18600	12.90	20240805	4.14	N	058610	500	110 억		669526	N	N	900	N	00	N
154	20241203	160538	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21500	50	2	0.23	3207233900	149498	54.43	21350	21650	21300	27850	15050	21450	21453.34	3.03	0	-7454	23583	22516	21983	20916	20383	22250	20650	111	6400	500	15010	50	1	22177360	4768	43.35	2.18	12	0.67	496.00	9871.00	38250	20231130	-43.79	18600	20240805	15.59	37300	-42.36	20240116	18600	15.59	20240805	37300	-42.36	20231218	18600	15.59	20240805	4.13	N	058610	500	110 억		671954	N	N	900	N	00	N
155	20241203	150557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21600	150	2	0.70	2955576400	137802	50.18	21350	21650	21300	27850	15050	21450	21447.98	3.03	0	-5229	23583	22516	21983	20916	20383	22250	20650	111	6400	500	15010	50	1	22177360	4790	43.55	2.19	12	0.62	496.00	9871.00	38250	20231130	-43.53	18600	20240805	16.13	37300	-42.09	20240116	18600	16.13	20240805	37300	-42.09	20231218	18600	16.13	20240805	4.13	N	058610	500	110 억		671954	N	N	806	N	00	N
156	20241203	140545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21500	50	2	0.23	2513311350	117261	42.70	21350	21650	21300	27850	15050	21450	21433.37	3.03	0	-6854	23583	22516	21983	20916	20383	22250	20650	111	6400	500	15010	50	1	22177360	4768	43.35	2.18	12	0.53	496.00	9871.00	38250	20231130	-43.79	18600	20240805	15.59	37300	-42.36	20240116	18600	15.59	20240805	37300	-42.36	20231218	18600	15.59	20240805	4.13	N	058610	500	110 억		671954	N	N	806	N	00	N
157	20241203	130545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21450	0	3	0.00	2347308250	109520	39.88	21350	21650	21300	27850	15050	21450	21432.56	3.03	0	-7373	23583	22516	21983	20916	20383	22250	20650	111	6400	500	15010	50	1	22177360	4757	43.25	2.17	12	0.49	496.00	9871.00	38250	20231130	-43.92	18600	20240805	15.32	37300	-42.49	20240116	18600	15.32	20240805	37300	-42.49	20231218	18600	15.32	20240805	4.13	N	058610	500	110 억		671954	N	N	806	N	00	N
158	20241203	120601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21450	0	3	0.00	2125020200	99142	36.10	21350	21650	21300	27850	15050	21450	21433.98	3.03	0	-8252	23583	22516	21983	20916	20383	22250	20650	111	6400	500	15010	50	1	22177360	4757	43.25	2.17	12	0.45	496.00	9871.00	38250	20231130	-43.92	18600	20240805	15.32	37300	-42.49	20240116	18600	15.32	20240805	37300	-42.49	20231218	18600	15.32	20240805	4.13	N	058610	500	110 억		671954	N	N	806	N	00	N
159	20241203	110542	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21350	-100	5	-0.47	1758161100	81971	29.85	21350	21650	21300	27850	15050	21450	21448.56	3.03	0	-9968	23583	22516	21983	20916	20383	22250	20650	111	6400	500	15010	50	1	22177360	4735	43.04	2.16	12	0.37	496.00	9871.00	38250	20231130	-44.18	18600	20240805	14.78	37300	-42.76	20240116	18600	14.78	20240805	37300	-42.76	20231218	18600	14.78	20240805	4.13	N	058610	500	110 억		671954	N	N	806	N	00	N
160	20241203	100532	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21350	-100	5	-0.47	1327049750	61792	22.50	21350	21650	21300	27850	15050	21450	21476.42	3.03	0	-7158	23583	22516	21983	20916	20383	22250	20650	111	6400	500	15010	50	1	22177360	4735	43.04	2.16	12	0.28	496.00	9871.00	38250	20231130	-44.18	18600	20240805	14.78	37300	-42.76	20240116	18600	14.78	20240805	37300	-42.76	20231218	18600	14.78	20240805	4.13	N	058610	500	110 억		671954	N	N	806	N	00	N
161	20241203	090531	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21550	100	2	0.47	359454650	16716	6.09	21350	21650	21350	27850	15050	21450	21506.33	3.03	0	4402	23583	22516	21983	20916	20383	22250	20650	111	6400	500	15010	50	1	22177360	4779	43.45	2.18	12	0.08	496.00	9871.00	38250	20231130	-43.66	18600	20240805	15.86	37300	-42.23	20240116	18600	15.86	20240805	37300	-42.23	20231218	18600	15.86	20240805	4.13	N	058610	500	110 억		671954	N	N	806	N	00	N
162	20241202	160518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21450	-1300	5	-5.71	5952368100	270180	100.00	22900	23050	21450	29550	15950	22750	22031.86	3.20	0	-38701	23950	23350	22850	22250	21750	23100	22000	111	6800	500	15920	50	1	22177360	4757	43.25	2.17	12	1.22	496.00	9871.00	38250	20231130	-43.92	18600	20240805	15.32	37300	-42.49	20240116	18600	15.32	20240805	37300	-42.49	20231218	18600	15.32	20240805	4.12	N	058610	500	110 억		710268	N	N	806	N	00	N
163	20241202	150553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21650	-1100	5	-4.84	5358847700	242579	89.79	22900	23050	21600	29550	15950	22750	22090.95	3.20	0	-35931	23950	23350	22850	22250	21750	23100	22000	111	6800	500	15920	50	1	22177360	4801	43.65	2.19	12	1.09	496.00	9871.00	38250	20231130	-43.40	18600	20240805	16.40	37300	-41.96	20240116	18600	16.40	20240805	37300	-41.96	20231218	18600	16.40	20240805	4.12	N	058610	500	110 억		710268	N	N	42	N	00	N
164	20241202	140539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21900	-850	5	-3.74	4293075150	193504	71.62	22900	23050	21750	29550	15950	22750	22185.77	3.20	0	-35748	23950	23350	22850	22250	21750	23100	22000	111	6800	500	15920	50	1	22177360	4857	44.15	2.22	12	0.87	496.00	9871.00	38250	20231130	-42.75	18600	20240805	17.74	37300	-41.29	20240116	18600	17.74	20240805	37300	-41.29	20231218	18600	17.74	20240805	4.12	N	058610	500	110 억		710268	N	N	42	N	00	N
165	20241202	130525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21800	-950	5	-4.18	3926190250	176742	65.42	22900	23050	21750	29550	15950	22750	22214.03	3.20	0	-35032	23950	23350	22850	22250	21750	23100	22000	111	6800	500	15920	50	1	22177360	4835	43.95	2.21	12	0.80	496.00	9871.00	38250	20231130	-43.01	18600	20240805	17.20	37300	-41.55	20240116	18600	17.20	20240805	37300	-41.55	20231218	18600	17.20	20240805	4.12	N	058610	500	110 억		710268	N	N	42	N	00	N
166	20241202	120548	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21850	-900	5	-3.96	3532619350	158690	58.74	22900	23050	21800	29550	15950	22750	22260.92	3.20	0	-30894	23950	23350	22850	22250	21750	23100	22000	111	6800	500	15920	50	1	22177360	4846	44.05	2.21	12	0.72	496.00	9871.00	38250	20231130	-42.88	18600	20240805	17.47	37300	-41.42	20240116	18600	17.47	20240805	37300	-41.42	20231218	18600	17.47	20240805	4.12	N	058610	500	110 억		710268	N	N	42	N	00	N
167	20241202	110513	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21950	-800	5	-3.52	3159423700	141620	52.42	22900	23050	21900	29550	15950	22750	22308.94	3.20	0	-26587	23950	23350	22850	22250	21750	23100	22000	111	6800	500	15920	50	1	22177360	4868	44.25	2.22	12	0.64	496.00	9871.00	38250	20231130	-42.61	18600	20240805	18.01	37300	-41.15	20240116	18600	18.01	20240805	37300	-41.15	20231218	18600	18.01	20240805	4.12	N	058610	500	110 억		710268	N	N	42	N	00	N
168	20241202	100519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22050	-700	5	-3.08	2679065550	119738	44.32	22900	23050	21900	29550	15950	22750	22374.17	3.20	0	-22781	23950	23350	22850	22250	21750	23100	22000	111	6800	500	15920	50	1	22177360	4890	44.46	2.23	12	0.54	496.00	9871.00	38250	20231130	-42.35	18600	20240805	18.55	37300	-40.88	20240116	18600	18.55	20240805	37300	-40.88	20231218	18600	18.55	20240805	4.12	N	058610	500	110 억		710268	N	N	42	N	00	N
169	20241202	090516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22850	100	2	0.44	632901950	27703	10.25	22900	23050	22700	29550	15950	22750	22846.22	3.20	0	-10181	23950	23350	22850	22250	21750	23100	22000	111	6800	500	15920	50	1	22177360	5068	46.07	2.31	12	0.12	496.00	9871.00	38250	20231130	-40.26	18600	20240805	22.85	37300	-38.74	20240116	18600	22.85	20240805	37300	-38.74	20231218	18600	22.85	20240805	4.12	N	058610	500	110 억		710268	N	N	42	N	00	N