KissMeData/166090/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160936	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	22950	200	2	0.88	962378550	42354	79.12	22800	23250	22400	29550	15950	22750	22722.16	22.48	20610	1554	24083	23416	23083	22416	22083	23250	22250	99	6800	500	16830	50	1	19777674	4539	13.26	1.12	12	0.21	1731.00	20443.00	69300	20240702	-66.88	21850	20241209	5.03	69300	-66.88	20240702	21850	5.03	20241209	69300	-66.88	20240702	21850	5.03	20241209	1.27	N	166090	500	98 억	4446467	N	N	489	N	N
3	20241231	150923	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	22950	200	2	0.88	962378550	42354	79.12	22800	23250	22400	29550	15950	22750	22722.16	22.48	20610	1554	24083	23416	23083	22416	22083	23250	22250	99	6800	500	16830	50	1	19777674	4539	13.26	1.12	12	0.21	1731.00	20443.00	69300	20240702	-66.88	21850	20241209	5.03	69300	-66.88	20240702	21850	5.03	20241209	69300	-66.88	20240702	21850	5.03	20241209	1.27	N	166090	500	98 억	4446467	N	N	489	N	N
4	20241231	140934	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	22950	200	2	0.88	962378550	42354	79.12	22800	23250	22400	29550	15950	22750	22722.16	22.48	20610	1554	24083	23416	23083	22416	22083	23250	22250	99	6800	500	16830	50	1	19777674	4539	13.26	1.12	12	0.21	1731.00	20443.00	69300	20240702	-66.88	21850	20241209	5.03	69300	-66.88	20240702	21850	5.03	20241209	69300	-66.88	20240702	21850	5.03	20241209	1.27	N	166090	500	98 억	4446467	N	N	489	N	N
5	20241231	130936	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	22950	200	2	0.88	962378550	42354	79.12	22800	23250	22400	29550	15950	22750	22722.16	22.48	20610	1554	24083	23416	23083	22416	22083	23250	22250	99	6800	500	16830	50	1	19777674	4539	13.26	1.12	12	0.21	1731.00	20443.00	69300	20240702	-66.88	21850	20241209	5.03	69300	-66.88	20240702	21850	5.03	20241209	69300	-66.88	20240702	21850	5.03	20241209	1.27	N	166090	500	98 억	4446467	N	N	489	N	N
6	20241231	120934	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	22950	200	2	0.88	962378550	42354	79.12	22800	23250	22400	29550	15950	22750	22722.16	22.48	20610	1554	24083	23416	23083	22416	22083	23250	22250	99	6800	500	16830	50	1	19777674	4539	13.26	1.12	12	0.21	1731.00	20443.00	69300	20240702	-66.88	21850	20241209	5.03	69300	-66.88	20240702	21850	5.03	20241209	69300	-66.88	20240702	21850	5.03	20241209	1.27	N	166090	500	98 억	4446467	N	N	489	N	N
7	20241231	110934	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	22950	200	2	0.88	962378550	42354	79.12	22800	23250	22400	29550	15950	22750	22722.16	22.48	20610	1554	24083	23416	23083	22416	22083	23250	22250	99	6800	500	16830	50	1	19777674	4539	13.26	1.12	12	0.21	1731.00	20443.00	69300	20240702	-66.88	21850	20241209	5.03	69300	-66.88	20240702	21850	5.03	20241209	69300	-66.88	20240702	21850	5.03	20241209	1.27	N	166090	500	98 억	4446467	N	N	489	N	N
8	20241231	100927	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	22950	200	2	0.88	962378550	42354	79.12	22800	23250	22400	29550	15950	22750	22722.16	22.48	20610	1554	24083	23416	23083	22416	22083	23250	22250	99	6800	500	16830	50	1	19777674	4539	13.26	1.12	12	0.21	1731.00	20443.00	69300	20240702	-66.88	21850	20241209	5.03	69300	-66.88	20240702	21850	5.03	20241209	69300	-66.88	20240702	21850	5.03	20241209	1.27	N	166090	500	98 억	4446467	N	N	489	N	N
9	20241231	090933	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	22950	200	2	0.88	962378550	42354	79.12	22800	23250	22400	29550	15950	22750	22722.16	22.48	20610	1554	24083	23416	23083	22416	22083	23250	22250	99	6800	500	16830	50	1	19777674	4539	13.26	1.12	12	0.21	1731.00	20443.00	69300	20240702	-66.88	21850	20241209	5.03	69300	-66.88	20240702	21850	5.03	20241209	69300	-66.88	20240702	21850	5.03	20241209	1.27	N	166090	500	98 억	4446467	N	N	489	N	N
10	20241230	160929	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	22950	200	2	0.88	961898850	42333	79.09	22800	23250	22400	29550	15950	22750	22722.16	22.38	0	1554	24083	23416	23083	22416	22083	23250	22250	99	6800	500	16830	50	1	19777674	4539	13.26	1.12	12	0.21	1731.00	20443.00	69300	20240702	-66.88	21850	20241209	5.03	69300	-66.88	20240702	21850	5.03	20241209	69300	-66.88	20240702	21850	5.03	20241209	1.27	N	166090	500	98 억	4425857	N	N	489	N	N
11	20241230	150933	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	23100	350	2	1.54	888810850	39166	73.17	22800	23200	22400	29550	15950	22750	22693.43	22.38	0	1320	24083	23416	23083	22416	22083	23250	22250	99	6800	500	16830	50	1	19777674	4569	13.34	1.13	12	0.20	1731.00	20443.00	69300	20240702	-66.67	21850	20241209	5.72	69300	-66.67	20240702	21850	5.72	20241209	69300	-66.67	20240702	21850	5.72	20241209	1.27	N	166090	500	98 억	4425857	N	N	572	N	N
12	20241230	140933	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	22850	100	2	0.44	663855050	29372	54.87	22800	22900	22400	29550	15950	22750	22601.63	22.38	0	393	24083	23416	23083	22416	22083	23250	22250	99	6800	500	16830	50	1	19777674	4519	13.20	1.12	12	0.15	1731.00	20443.00	69300	20240702	-67.03	21850	20241209	4.58	69300	-67.03	20240702	21850	4.58	20241209	69300	-67.03	20240702	21850	4.58	20241209	1.27	N	166090	500	98 억	4425857	N	N	572	N	N
13	20241230	130933	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	22700	-50	5	-0.22	561640350	24875	46.47	22800	22900	22400	29550	15950	22750	22578.51	22.38	0	-1959	24083	23416	23083	22416	22083	23250	22250	99	6800	500	16830	50	1	19777674	4490	13.11	1.11	12	0.13	1731.00	20443.00	69300	20240702	-67.24	21850	20241209	3.89	69300	-67.24	20240702	21850	3.89	20241209	69300	-67.24	20240702	21850	3.89	20241209	1.27	N	166090	500	98 억	4425857	N	N	572	N	N
14	20241230	120930	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	22500	-250	5	-1.10	405834650	17952	33.54	22800	22900	22400	29550	15950	22750	22606.65	22.38	0	-980	24083	23416	23083	22416	22083	23250	22250	99	6800	500	16830	50	1	19777674	4450	13.00	1.10	12	0.09	1731.00	20443.00	69300	20240702	-67.53	21850	20241209	2.97	69300	-67.53	20240702	21850	2.97	20241209	69300	-67.53	20240702	21850	2.97	20241209	1.27	N	166090	500	98 억	4425857	N	N	572	N	N
15	20241230	110932	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	22600	-150	5	-0.66	308205950	13627	25.46	22800	22900	22400	29550	15950	22750	22617.30	22.38	0	-85	24083	23416	23083	22416	22083	23250	22250	99	6800	500	16830	50	1	19777674	4470	13.06	1.11	12	0.07	1731.00	20443.00	69300	20240702	-67.39	21850	20241209	3.43	69300	-67.39	20240702	21850	3.43	20241209	69300	-67.39	20240702	21850	3.43	20241209	1.27	N	166090	500	98 억	4425857	N	N	572	N	N
16	20241230	100931	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	22750	0	3	0.00	207082900	9181	17.15	22800	22800	22400	29550	15950	22750	22555.59	22.38	0	-182	24083	23416	23083	22416	22083	23250	22250	99	6800	500	16830	50	1	19777674	4499	13.14	1.11	12	0.05	1731.00	20443.00	69300	20240702	-67.17	21850	20241209	4.12	69300	-67.17	20240702	21850	4.12	20241209	69300	-67.17	20240702	21850	4.12	20241209	1.27	N	166090	500	98 억	4425857	N	N	572	N	N
17	20241230	090933	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	22700	-50	5	-0.22	30695750	1360	2.54	22800	22800	22450	29550	15950	22750	22570.40	22.38	0	-75	24083	23416	23083	22416	22083	23250	22250	99	6800	500	16830	50	1	19777674	4490	13.11	1.11	12	0.01	1731.00	20443.00	69300	20240702	-67.24	21850	20241209	3.89	69300	-67.24	20240702	21850	3.89	20241209	69300	-67.24	20240702	21850	3.89	20241209	1.27	N	166090	500	98 억	4425857	N	N	572	N	N
18	20241227	160928	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22750	-750	5	-3.19	1231176700	53334	93.26	23500	23750	22750	30550	16450	23500	23084.29	22.38	0	-4501	24833	24166	23733	23066	22633	23950	22850	99	7050	500	17390	50	1	19777674	4499	13.14	1.11	12	0.27	1731.00	20443.00	69300	20240702	-67.17	21850	20241209	4.12	69300	-67.17	20240702	21850	4.12	20241209	69300	-67.17	20240702	21850	4.12	20241209	1.27	N	166090	500	98 억	4426593	N	N	572	N	N
19	20241227	150927	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22850	-650	5	-2.77	1119147200	48425	84.67	23500	23750	22750	30550	16450	23500	23110.94	22.38	0	-4357	24833	24166	23733	23066	22633	23950	22850	99	7050	500	17390	50	1	19777674	4519	13.20	1.12	12	0.24	1731.00	20443.00	69300	20240702	-67.03	21850	20241209	4.58	69300	-67.03	20240702	21850	4.58	20241209	69300	-67.03	20240702	21850	4.58	20241209	1.27	N	166090	500	98 억	4426593	N	N	110	N	N
20	20241227	140929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22850	-650	5	-2.77	938298000	40506	70.83	23500	23750	22750	30550	16450	23500	23164.42	22.38	0	-1163	24833	24166	23733	23066	22633	23950	22850	99	7050	500	17390	50	1	19777674	4519	13.20	1.12	12	0.20	1731.00	20443.00	69300	20240702	-67.03	21850	20241209	4.58	69300	-67.03	20240702	21850	4.58	20241209	69300	-67.03	20240702	21850	4.58	20241209	1.27	N	166090	500	98 억	4426593	N	N	110	N	N
21	20241227	130928	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22800	-700	5	-2.98	840919850	36236	63.36	23500	23750	22750	30550	16450	23500	23206.75	22.38	0	0	24833	24166	23733	23066	22633	23950	22850	99	7050	500	17390	50	1	19777674	4509	13.17	1.12	12	0.18	1731.00	20443.00	69300	20240702	-67.10	21850	20241209	4.35	69300	-67.10	20240702	21850	4.35	20241209	69300	-67.10	20240702	21850	4.35	20241209	1.27	N	166090	500	98 억	4426593	N	N	110	N	N
22	20241227	120929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22800	-700	5	-2.98	685813950	29449	51.49	23500	23750	22750	30550	16450	23500	23288.19	22.38	0	545	24833	24166	23733	23066	22633	23950	22850	99	7050	500	17390	50	1	19777674	4509	13.17	1.12	12	0.15	1731.00	20443.00	69300	20240702	-67.10	21850	20241209	4.35	69300	-67.10	20240702	21850	4.35	20241209	69300	-67.10	20240702	21850	4.35	20241209	1.27	N	166090	500	98 억	4426593	N	N	110	N	N
23	20241227	110927	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	-400	5	-1.70	506010200	21616	37.80	23500	23750	23050	30550	16450	23500	23409.06	22.38	0	3121	24833	24166	23733	23066	22633	23950	22850	99	7050	500	17390	50	1	19777674	4569	13.34	1.13	12	0.11	1731.00	20443.00	69300	20240702	-66.67	21850	20241209	5.72	69300	-66.67	20240702	21850	5.72	20241209	69300	-66.67	20240702	21850	5.72	20241209	1.27	N	166090	500	98 억	4426593	N	N	110	N	N
24	20241227	100925	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23650	150	2	0.64	293569050	12533	21.91	23500	23700	23100	30550	16450	23500	23423.69	22.38	0	2186	24833	24166	23733	23066	22633	23950	22850	99	7050	500	17390	50	1	19777674	4677	13.66	1.16	12	0.06	1731.00	20443.00	69300	20240702	-65.87	21850	20241209	8.24	69300	-65.87	20240702	21850	8.24	20241209	69300	-65.87	20240702	21850	8.24	20241209	1.27	N	166090	500	98 억	4426593	N	N	110	N	N
25	20241227	090930	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	-200	5	-0.85	73589550	3145	5.50	23500	23700	23100	30550	16450	23500	23398.90	22.38	0	1104	24833	24166	23733	23066	22633	23950	22850	99	7050	500	17390	50	1	19777674	4608	13.46	1.14	12	0.02	1731.00	20443.00	69300	20240702	-66.38	21850	20241209	6.64	69300	-66.38	20240702	21850	6.64	20241209	69300	-66.38	20240702	21850	6.64	20241209	1.27	N	166090	500	98 억	4426593	N	N	110	N	N
26	20241226	160922	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	-650	5	-2.69	1337069500	56825	110.48	24350	24400	23300	31350	16950	24150	23529.60	22.46	0	-17189	24550	24350	24000	23800	23450	24450	23900	99	7200	500	17870	50	1	19777674	4648	13.58	1.15	12	0.29	1731.00	20443.00	69300	20240702	-66.09	21850	20241209	7.55	69300	-66.09	20240702	21850	7.55	20241209	69300	-66.09	20240702	21850	7.55	20241209	1.34	N	166090	500	98 억	4442521	N	N	110	N	N
27	20241226	150919	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	-750	5	-3.11	1214919700	51615	100.35	24350	24400	23300	31350	16950	24150	23538.11	22.46	0	-15110	24550	24350	24000	23800	23450	24450	23900	99	7200	500	17870	50	1	19777674	4628	13.52	1.14	12	0.26	1731.00	20443.00	69300	20240702	-66.23	21850	20241209	7.09	69300	-66.23	20240702	21850	7.09	20241209	69300	-66.23	20240702	21850	7.09	20241209	1.34	N	166090	500	98 억	4442521	N	N	298	N	N
28	20241226	140920	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23450	-700	5	-2.90	1088524050	46223	89.87	24350	24400	23300	31350	16950	24150	23549.40	22.46	0	-13205	24550	24350	24000	23800	23450	24450	23900	99	7200	500	17870	50	1	19777674	4638	13.55	1.15	12	0.23	1731.00	20443.00	69300	20240702	-66.16	21850	20241209	7.32	69300	-66.16	20240702	21850	7.32	20241209	69300	-66.16	20240702	21850	7.32	20241209	1.34	N	166090	500	98 억	4442521	N	N	298	N	N
29	20241226	130920	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23450	-700	5	-2.90	812598350	34442	66.96	24350	24400	23400	31350	16950	24150	23593.24	22.46	0	-12931	24550	24350	24000	23800	23450	24450	23900	99	7200	500	17870	50	1	19777674	4638	13.55	1.15	12	0.17	1731.00	20443.00	69300	20240702	-66.16	21850	20241209	7.32	69300	-66.16	20240702	21850	7.32	20241209	69300	-66.16	20240702	21850	7.32	20241209	1.34	N	166090	500	98 억	4442521	N	N	298	N	N
30	20241226	120918	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	-750	5	-3.11	748554100	31710	61.65	24350	24400	23400	31350	16950	24150	23606.25	22.46	0	-12907	24550	24350	24000	23800	23450	24450	23900	99	7200	500	17870	50	1	19777674	4628	13.52	1.14	12	0.16	1731.00	20443.00	69300	20240702	-66.23	21850	20241209	7.09	69300	-66.23	20240702	21850	7.09	20241209	69300	-66.23	20240702	21850	7.09	20241209	1.34	N	166090	500	98 억	4442521	N	N	298	N	N
31	20241226	110918	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	-650	5	-2.69	684459050	28978	56.34	24350	24400	23450	31350	16950	24150	23619.95	22.46	0	-12541	24550	24350	24000	23800	23450	24450	23900	99	7200	500	17870	50	1	19777674	4648	13.58	1.15	12	0.15	1731.00	20443.00	69300	20240702	-66.09	21850	20241209	7.55	69300	-66.09	20240702	21850	7.55	20241209	69300	-66.09	20240702	21850	7.55	20241209	1.34	N	166090	500	98 억	4442521	N	N	298	N	N
32	20241226	100920	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23600	-550	5	-2.28	477497050	20173	39.22	24350	24400	23450	31350	16950	24150	23670.11	22.46	0	-8522	24550	24350	24000	23800	23450	24450	23900	99	7200	500	17870	50	1	19777674	4668	13.63	1.15	12	0.10	1731.00	20443.00	69300	20240702	-65.95	21850	20241209	8.01	69300	-65.95	20240702	21850	8.01	20241209	69300	-65.95	20240702	21850	8.01	20241209	1.34	N	166090	500	98 억	4442521	N	N	298	N	N
33	20241226	090921	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23950	-200	5	-0.83	61585600	2553	4.96	24350	24400	23900	31350	16950	24150	24122.84	22.46	0	-1084	24550	24350	24000	23800	23450	24450	23900	99	7200	500	17870	50	1	19777674	4737	13.84	1.17	12	0.01	1731.00	20443.00	69300	20240702	-65.44	21850	20241209	9.61	69300	-65.44	20240702	21850	9.61	20241209	69300	-65.44	20240702	21850	9.61	20241209	1.34	N	166090	500	98 억	4442521	N	N	298	N	N
34	20241224	160919	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24150	300	2	1.26	1230357600	51285	88.11	24050	24200	23650	31000	16700	23850	23990.59	22.40	0	5034	24516	24182	23616	23282	22716	24350	23450	99	7150	500	17640	50	1	19777674	4776	13.95	1.18	12	0.26	1731.00	20443.00	69300	20240702	-65.15	21850	20241209	10.53	69300	-65.15	20240702	21850	10.53	20241209	69300	-65.15	20240702	21850	10.53	20241209	1.35	N	166090	500	98 억	4429573	N	N	297	N	N
35	20241224	150918	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	50	2	0.21	1103803200	46019	79.06	24050	24200	23650	31000	16700	23850	23985.81	22.40	0	7828	24516	24182	23616	23282	22716	24350	23450	99	7150	500	17640	50	1	19777674	4727	13.81	1.17	12	0.23	1731.00	20443.00	69300	20240702	-65.51	21850	20241209	9.38	69300	-65.51	20240702	21850	9.38	20241209	69300	-65.51	20240702	21850	9.38	20241209	1.35	N	166090	500	98 억	4429573	N	N	246	N	N
36	20241224	140917	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24200	350	2	1.47	861931850	35956	61.77	24050	24200	23650	31000	16700	23850	23971.85	22.40	0	7856	24516	24182	23616	23282	22716	24350	23450	99	7150	500	17640	50	1	19777674	4786	13.98	1.18	12	0.18	1731.00	20443.00	69300	20240702	-65.08	21850	20241209	10.76	69300	-65.08	20240702	21850	10.76	20241209	69300	-65.08	20240702	21850	10.76	20241209	1.35	N	166090	500	98 억	4429573	N	N	246	N	N
37	20241224	130918	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23950	100	2	0.42	619029400	25859	44.43	24050	24150	23650	31000	16700	23850	23938.64	22.40	0	3766	24516	24182	23616	23282	22716	24350	23450	99	7150	500	17640	50	1	19777674	4737	13.84	1.17	12	0.13	1731.00	20443.00	69300	20240702	-65.44	21850	20241209	9.61	69300	-65.44	20240702	21850	9.61	20241209	69300	-65.44	20240702	21850	9.61	20241209	1.35	N	166090	500	98 억	4429573	N	N	246	N	N
38	20241224	120917	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24100	250	2	1.05	548355600	22906	39.35	24050	24150	23650	31000	16700	23850	23939.39	22.40	0	3905	24516	24182	23616	23282	22716	24350	23450	99	7150	500	17640	50	1	19777674	4766	13.92	1.18	12	0.12	1731.00	20443.00	69300	20240702	-65.22	21850	20241209	10.30	69300	-65.22	20240702	21850	10.30	20241209	69300	-65.22	20240702	21850	10.30	20241209	1.35	N	166090	500	98 억	4429573	N	N	246	N	N
39	20241224	110920	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24100	250	2	1.05	397989750	16641	28.59	24050	24150	23650	31000	16700	23850	23916.22	22.40	0	830	24516	24182	23616	23282	22716	24350	23450	99	7150	500	17640	50	1	19777674	4766	13.92	1.18	12	0.08	1731.00	20443.00	69300	20240702	-65.22	21850	20241209	10.30	69300	-65.22	20240702	21850	10.30	20241209	69300	-65.22	20240702	21850	10.30	20241209	1.35	N	166090	500	98 억	4429573	N	N	246	N	N
40	20241224	100918	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23800	-50	5	-0.21	194577850	8154	14.01	24050	24050	23650	31000	16700	23850	23862.87	22.40	0	-1056	24516	24182	23616	23282	22716	24350	23450	99	7150	500	17640	50	1	19777674	4707	13.75	1.16	12	0.04	1731.00	20443.00	69300	20240702	-65.66	21850	20241209	8.92	69300	-65.66	20240702	21850	8.92	20241209	69300	-65.66	20240702	21850	8.92	20241209	1.35	N	166090	500	98 억	4429573	N	N	246	N	N
41	20241224	090922	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23850	0	3	0.00	76187250	3191	5.48	24050	24050	23650	31000	16700	23850	23875.67	22.40	0	-488	24516	24182	23616	23282	22716	24350	23450	99	7150	500	17640	50	1	19777674	4717	13.78	1.17	12	0.02	1731.00	20443.00	69300	20240702	-65.58	21850	20241209	9.15	69300	-65.58	20240702	21850	9.15	20241209	69300	-65.58	20240702	21850	9.15	20241209	1.35	N	166090	500	98 억	4429573	N	N	246	N	N
42	20241223	160911	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23850	800	2	3.47	1375233950	58181	67.29	23350	23950	23050	29950	16150	23050	23637.10	22.52	0	4302	23516	23282	22966	22732	22416	23125	22575	99	6900	500	17050	50	1	19777674	4717	13.78	1.17	12	0.29	1731.00	20443.00	69300	20240702	-65.58	21850	20241209	9.15	69300	-65.58	20240702	21850	9.15	20241209	69300	-65.58	20240702	21850	9.15	20241209	1.26	N	166090	500	98 억	4453814	N	N	246	N	N
43	20241223	150916	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23750	700	2	3.04	1263077300	53464	61.83	23350	23950	23050	29950	16150	23050	23624.83	22.52	0	6196	23516	23282	22966	22732	22416	23125	22575	99	6900	500	17050	50	1	19777674	4697	13.72	1.16	12	0.27	1731.00	20443.00	69300	20240702	-65.73	21850	20241209	8.70	69300	-65.73	20240702	21850	8.70	20241209	69300	-65.73	20240702	21850	8.70	20241209	1.26	N	166090	500	98 억	4453814	N	N	59	N	N
44	20241223	140911	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23750	700	2	3.04	1087243150	46069	53.28	23350	23950	23050	29950	16150	23050	23600.33	22.52	0	8499	23516	23282	22966	22732	22416	23125	22575	99	6900	500	17050	50	1	19777674	4697	13.72	1.16	12	0.23	1731.00	20443.00	69300	20240702	-65.73	21850	20241209	8.70	69300	-65.73	20240702	21850	8.70	20241209	69300	-65.73	20240702	21850	8.70	20241209	1.26	N	166090	500	98 억	4453814	N	N	59	N	N
45	20241223	130911	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23750	700	2	3.04	985083000	41775	48.31	23350	23950	23050	29950	16150	23050	23580.69	22.52	0	6997	23516	23282	22966	22732	22416	23125	22575	99	6900	500	17050	50	1	19777674	4697	13.72	1.16	12	0.21	1731.00	20443.00	69300	20240702	-65.73	21850	20241209	8.70	69300	-65.73	20240702	21850	8.70	20241209	69300	-65.73	20240702	21850	8.70	20241209	1.26	N	166090	500	98 억	4453814	N	N	59	N	N
46	20241223	120912	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23750	700	2	3.04	898426650	38127	44.10	23350	23950	23050	29950	16150	23050	23564.07	22.52	0	5570	23516	23282	22966	22732	22416	23125	22575	99	6900	500	17050	50	1	19777674	4697	13.72	1.16	12	0.19	1731.00	20443.00	69300	20240702	-65.73	21850	20241209	8.70	69300	-65.73	20240702	21850	8.70	20241209	69300	-65.73	20240702	21850	8.70	20241209	1.26	N	166090	500	98 억	4453814	N	N	59	N	N
47	20241223	110911	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23700	650	2	2.82	692705400	29458	34.07	23350	23950	23050	29950	16150	23050	23515.03	22.52	0	5617	23516	23282	22966	22732	22416	23125	22575	99	6900	500	17050	50	1	19777674	4687	13.69	1.16	12	0.15	1731.00	20443.00	69300	20240702	-65.80	21850	20241209	8.47	69300	-65.80	20240702	21850	8.47	20241209	69300	-65.80	20240702	21850	8.47	20241209	1.26	N	166090	500	98 억	4453814	N	N	59	N	N
48	20241223	100905	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23850	800	2	3.47	429084950	18385	21.26	23350	23850	23050	29950	16150	23050	23338.88	22.52	0	3646	23516	23282	22966	22732	22416	23125	22575	99	6900	500	17050	50	1	19777674	4717	13.78	1.17	12	0.09	1731.00	20443.00	69300	20240702	-65.58	21850	20241209	9.15	69300	-65.58	20240702	21850	9.15	20241209	69300	-65.58	20240702	21850	9.15	20241209	1.26	N	166090	500	98 억	4453814	N	N	59	N	N
49	20241223	090909	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	100	2	0.43	107569300	4620	5.34	23350	23400	23100	29950	16150	23050	23283.45	22.52	0	-427	23516	23282	22966	22732	22416	23125	22575	99	6900	500	17050	50	1	19777674	4579	13.37	1.13	12	0.02	1731.00	20443.00	69300	20240702	-66.59	21850	20241209	5.95	69300	-66.59	20240702	21850	5.95	20241209	69300	-66.59	20240702	21850	5.95	20241209	1.26	N	166090	500	98 억	4453814	N	N	59	N	N
50	20241220	160905	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	-150	5	-0.65	1969884750	86284	69.14	23200	23200	22650	30150	16250	23200	22830.18	22.44	0	15027	24333	23766	23333	22766	22333	23550	22550	99	6950	500	17160	50	1	19777674	4559	13.32	1.13	12	0.44	1731.00	20443.00	69300	20240702	-66.74	21850	20241209	5.49	69300	-66.74	20240702	21850	5.49	20241209	69300	-66.74	20240702	21850	5.49	20241209	1.32	N	166090	500	98 억	4438523	N	N	59	N	N
51	20241220	150909	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22900	-300	5	-1.29	1870697850	81963	65.68	23200	23200	22650	30150	16250	23200	22823.69	22.44	0	16187	24333	23766	23333	22766	22333	23550	22550	99	6950	500	17160	50	1	19777674	4529	13.23	1.12	12	0.41	1731.00	20443.00	69300	20240702	-66.96	21850	20241209	4.81	69300	-66.96	20240702	21850	4.81	20241209	69300	-66.96	20240702	21850	4.81	20241209	1.32	N	166090	500	98 억	4438523	N	N	477	N	N
52	20241220	140907	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22850	-350	5	-1.51	1440868050	63143	50.60	23200	23200	22650	30150	16250	23200	22819.13	22.44	0	13043	24333	23766	23333	22766	22333	23550	22550	99	6950	500	17160	50	1	19777674	4519	13.20	1.12	12	0.32	1731.00	20443.00	69300	20240702	-67.03	21850	20241209	4.58	69300	-67.03	20240702	21850	4.58	20241209	69300	-67.03	20240702	21850	4.58	20241209	1.32	N	166090	500	98 억	4438523	N	N	477	N	N
53	20241220	130906	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22800	-400	5	-1.72	922864900	40370	32.35	23200	23200	22650	30150	16250	23200	22860.17	22.44	0	5373	24333	23766	23333	22766	22333	23550	22550	99	6950	500	17160	50	1	19777674	4509	13.17	1.12	12	0.20	1731.00	20443.00	69300	20240702	-67.10	21850	20241209	4.35	69300	-67.10	20240702	21850	4.35	20241209	69300	-67.10	20240702	21850	4.35	20241209	1.32	N	166090	500	98 억	4438523	N	N	477	N	N
54	20241220	120905	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22850	-350	5	-1.51	755125800	33021	26.46	23200	23200	22650	30150	16250	23200	22868.05	22.44	0	5524	24333	23766	23333	22766	22333	23550	22550	99	6950	500	17160	50	1	19777674	4519	13.20	1.12	12	0.17	1731.00	20443.00	69300	20240702	-67.03	21850	20241209	4.58	69300	-67.03	20240702	21850	4.58	20241209	69300	-67.03	20240702	21850	4.58	20241209	1.32	N	166090	500	98 억	4438523	N	N	477	N	N
55	20241220	110905	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22800	-400	5	-1.72	600904650	26284	21.06	23200	23200	22650	30150	16250	23200	22861.99	22.44	0	4715	24333	23766	23333	22766	22333	23550	22550	99	6950	500	17160	50	1	19777674	4509	13.17	1.12	12	0.13	1731.00	20443.00	69300	20240702	-67.10	21850	20241209	4.35	69300	-67.10	20240702	21850	4.35	20241209	69300	-67.10	20240702	21850	4.35	20241209	1.32	N	166090	500	98 억	4438523	N	N	477	N	N
56	20241220	100906	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	-150	5	-0.65	436044900	19067	15.28	23200	23200	22650	30150	16250	23200	22869.09	22.44	0	2286	24333	23766	23333	22766	22333	23550	22550	99	6950	500	17160	50	1	19777674	4559	13.32	1.13	12	0.10	1731.00	20443.00	69300	20240702	-66.74	21850	20241209	5.49	69300	-66.74	20240702	21850	5.49	20241209	69300	-66.74	20240702	21850	5.49	20241209	1.32	N	166090	500	98 억	4438523	N	N	477	N	N
57	20241220	090907	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22900	-300	5	-1.29	88092350	3830	3.07	23200	23200	22800	30150	16250	23200	23000.61	22.44	0	-663	24333	23766	23333	22766	22333	23550	22550	99	6950	500	17160	50	1	19777674	4529	13.23	1.12	12	0.02	1731.00	20443.00	69300	20240702	-66.96	21850	20241209	4.81	69300	-66.96	20240702	21850	4.81	20241209	69300	-66.96	20240702	21850	4.81	20241209	1.32	N	166090	500	98 억	4438523	N	N	477	N	N
58	20241219	160904	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23200	-1250	5	-5.11	2902887350	124757	119.31	23800	23900	22900	31750	17150	24450	23268.33	22.50	0	-21731	25283	24866	24083	23666	22883	25075	23875	99	7300	500	18090	50	1	19777674	4588	13.40	1.13	12	0.63	1731.00	20443.00	69300	20240702	-66.52	21850	20241209	6.18	69300	-66.52	20240702	21850	6.18	20241209	69300	-66.52	20240702	21850	6.18	20241209	1.25	N	166090	500	98 억	4450884	N	N	477	N	N
59	20241219	150902	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	-1200	5	-4.91	2692610150	115699	110.65	23800	23900	22900	31750	17150	24450	23272.54	22.50	0	-19035	25283	24866	24083	23666	22883	25075	23875	99	7300	500	18090	50	1	19777674	4598	13.43	1.14	12	0.58	1731.00	20443.00	69300	20240702	-66.45	21850	20241209	6.41	69300	-66.45	20240702	21850	6.41	20241209	69300	-66.45	20240702	21850	6.41	20241209	1.25	N	166090	500	98 억	4450884	N	N	315	N	N
60	20241219	140904	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	-1100	5	-4.50	2433944450	104590	100.02	23800	23900	22900	31750	17150	24450	23271.29	22.50	0	-18686	25283	24866	24083	23666	22883	25075	23875	99	7300	500	18090	50	1	19777674	4618	13.49	1.14	12	0.53	1731.00	20443.00	69300	20240702	-66.31	21850	20241209	6.86	69300	-66.31	20240702	21850	6.86	20241209	69300	-66.31	20240702	21850	6.86	20241209	1.25	N	166090	500	98 억	4450884	N	N	315	N	N
61	20241219	130902	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	-1100	5	-4.50	2105971850	90533	86.58	23800	23900	22900	31750	17150	24450	23261.92	22.50	0	-22624	25283	24866	24083	23666	22883	25075	23875	99	7300	500	18090	50	1	19777674	4618	13.49	1.14	12	0.46	1731.00	20443.00	69300	20240702	-66.31	21850	20241209	6.86	69300	-66.31	20240702	21850	6.86	20241209	69300	-66.31	20240702	21850	6.86	20241209	1.25	N	166090	500	98 억	4450884	N	N	315	N	N
62	20241219	120905	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	-1200	5	-4.91	1796334700	77197	73.83	23800	23900	22900	31750	17150	24450	23269.49	22.50	0	-21400	25283	24866	24083	23666	22883	25075	23875	99	7300	500	18090	50	1	19777674	4598	13.43	1.14	12	0.39	1731.00	20443.00	69300	20240702	-66.45	21850	20241209	6.41	69300	-66.45	20240702	21850	6.41	20241209	69300	-66.45	20240702	21850	6.41	20241209	1.25	N	166090	500	98 억	4450884	N	N	315	N	N
63	20241219	110902	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	-1300	5	-5.32	1488798600	63941	61.15	23800	23900	22900	31750	17150	24450	23283.94	22.50	0	-22418	25283	24866	24083	23666	22883	25075	23875	99	7300	500	18090	50	1	19777674	4579	13.37	1.13	12	0.32	1731.00	20443.00	69300	20240702	-66.59	21850	20241209	5.95	69300	-66.59	20240702	21850	5.95	20241209	69300	-66.59	20240702	21850	5.95	20241209	1.25	N	166090	500	98 억	4450884	N	N	315	N	N
64	20241219	100854	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	-1100	5	-4.50	892690900	38154	36.49	23800	23900	23200	31750	17150	24450	23397.05	22.50	0	-18865	25283	24866	24083	23666	22883	25075	23875	99	7300	500	18090	50	1	19777674	4618	13.49	1.14	12	0.19	1731.00	20443.00	69300	20240702	-66.31	21850	20241209	6.86	69300	-66.31	20240702	21850	6.86	20241209	69300	-66.31	20240702	21850	6.86	20241209	1.25	N	166090	500	98 억	4450884	N	N	315	N	N
65	20241219	090904	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	-1100	5	-4.50	342719500	14636	14.00	23800	23900	23200	31750	17150	24450	23416.20	22.50	0	-5856	25283	24866	24083	23666	22883	25075	23875	99	7300	500	18090	50	1	19777674	4618	13.49	1.14	12	0.07	1731.00	20443.00	69300	20240702	-66.31	21850	20241209	6.86	69300	-66.31	20240702	21850	6.86	20241209	69300	-66.31	20240702	21850	6.86	20241209	1.25	N	166090	500	98 억	4450884	N	N	315	N	N
66	20241218	160859	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	300	2	1.24	2494697050	104298	123.12	24150	24500	23300	31350	16950	24150	23918.89	22.49	0	1312	25150	24650	24050	23550	22950	24900	23800	99	7200	500	17870	50	1	19777674	4836	14.12	1.20	12	0.53	1731.00	20443.00	69300	20240702	-64.72	21850	20241209	11.90	69300	-64.72	20240702	21850	11.90	20241209	69300	-64.72	20240702	21850	11.90	20241209	1.21	N	166090	500	98 억	4448629	N	N	315	N	N
67	20241218	150903	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	300	2	1.24	2325288250	97364	114.93	24150	24500	23300	31350	16950	24150	23882.42	22.49	0	452	25150	24650	24050	23550	22950	24900	23800	99	7200	500	17870	50	1	19777674	4836	14.12	1.20	12	0.49	1731.00	20443.00	69300	20240702	-64.72	21850	20241209	11.90	69300	-64.72	20240702	21850	11.90	20241209	69300	-64.72	20240702	21850	11.90	20241209	1.21	N	166090	500	98 억	4448629	N	N	1411	N	N
68	20241218	140901	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24300	150	2	0.62	1962056450	82447	97.33	24150	24500	23300	31350	16950	24150	23797.79	22.49	0	-2532	25150	24650	24050	23550	22950	24900	23800	99	7200	500	17870	50	1	19777674	4806	14.04	1.19	12	0.42	1731.00	20443.00	69300	20240702	-64.94	21850	20241209	11.21	69300	-64.94	20240702	21850	11.21	20241209	69300	-64.94	20240702	21850	11.21	20241209	1.21	N	166090	500	98 억	4448629	N	N	1411	N	N
69	20241218	130903	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	-750	5	-3.11	1091177200	46213	54.55	24150	24250	23300	31350	16950	24150	23611.91	22.49	0	-8244	25150	24650	24050	23550	22950	24900	23800	99	7200	500	17870	50	1	19777674	4628	13.52	1.14	12	0.23	1731.00	20443.00	69300	20240702	-66.23	21850	20241209	7.09	69300	-66.23	20240702	21850	7.09	20241209	69300	-66.23	20240702	21850	7.09	20241209	1.21	N	166090	500	98 억	4448629	N	N	1411	N	N
70	20241218	120854	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23450	-700	5	-2.90	889685000	37595	44.38	24150	24250	23350	31350	16950	24150	23664.98	22.49	0	-8627	25150	24650	24050	23550	22950	24900	23800	99	7200	500	17870	50	1	19777674	4638	13.55	1.15	12	0.19	1731.00	20443.00	69300	20240702	-66.16	21850	20241209	7.32	69300	-66.16	20240702	21850	7.32	20241209	69300	-66.16	20240702	21850	7.32	20241209	1.21	N	166090	500	98 억	4448629	N	N	1411	N	N
71	20241218	110901	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	-600	5	-2.48	694839750	29300	34.59	24150	24250	23500	31350	16950	24150	23714.67	22.49	0	-7210	25150	24650	24050	23550	22950	24900	23800	99	7200	500	17870	50	1	19777674	4658	13.60	1.15	12	0.15	1731.00	20443.00	69300	20240702	-66.02	21850	20241209	7.78	69300	-66.02	20240702	21850	7.78	20241209	69300	-66.02	20240702	21850	7.78	20241209	1.21	N	166090	500	98 억	4448629	N	N	1411	N	N
72	20241218	100902	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	-650	5	-2.69	511790150	21535	25.42	24150	24250	23500	31350	16950	24150	23765.50	22.49	0	-6112	25150	24650	24050	23550	22950	24900	23800	99	7200	500	17870	50	1	19777674	4648	13.58	1.15	12	0.11	1731.00	20443.00	69300	20240702	-66.09	21850	20241209	7.55	69300	-66.09	20240702	21850	7.55	20241209	69300	-66.09	20240702	21850	7.55	20241209	1.21	N	166090	500	98 억	4448629	N	N	1411	N	N
73	20241218	090905	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23950	-200	5	-0.83	109718000	4560	5.38	24150	24250	23900	31350	16950	24150	24060.96	22.49	0	-1413	25150	24650	24050	23550	22950	24900	23800	99	7200	500	17870	50	1	19777674	4737	13.84	1.17	12	0.02	1731.00	20443.00	69300	20240702	-65.44	21850	20241209	9.61	69300	-65.44	20240702	21850	9.61	20241209	69300	-65.44	20240702	21850	9.61	20241209	1.21	N	166090	500	98 억	4448629	N	N	1411	N	N
74	20241217	160857	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24150	300	2	1.26	2023140850	84662	127.91	23900	24550	23450	31000	16700	23850	23895.77	22.44	0	10250	24783	24316	23983	23516	23183	24150	23350	99	7150	500	17640	50	1	19777674	4776	13.95	1.18	12	0.43	1731.00	20443.00	69300	20240702	-65.15	21850	20241209	10.53	69300	-65.15	20240702	21850	10.53	20241209	69300	-65.15	20240702	21850	10.53	20241209	1.20	N	166090	500	98 억	4437413	N	N	1411	N	N
75	20241217	150901	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24350	500	2	2.10	1804411950	75622	114.25	23900	24550	23450	31000	16700	23850	23860.94	22.44	0	8721	24783	24316	23983	23516	23183	24150	23350	99	7150	500	17640	50	1	19777674	4816	14.07	1.19	12	0.38	1731.00	20443.00	69300	20240702	-64.86	21850	20241209	11.44	69300	-64.86	20240702	21850	11.44	20241209	69300	-64.86	20240702	21850	11.44	20241209	1.20	N	166090	500	98 억	4437413	N	N	1313	N	N
76	20241217	140852	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24050	200	2	0.84	1289966600	54321	82.07	23900	24300	23450	31000	16700	23850	23747.11	22.44	0	5699	24783	24316	23983	23516	23183	24150	23350	99	7150	500	17640	50	1	19777674	4757	13.89	1.18	12	0.27	1731.00	20443.00	69300	20240702	-65.30	21850	20241209	10.07	69300	-65.30	20240702	21850	10.07	20241209	69300	-65.30	20240702	21850	10.07	20241209	1.20	N	166090	500	98 억	4437413	N	N	1313	N	N
77	20241217	130849	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23600	-250	5	-1.05	932014250	39365	59.47	23900	24200	23450	31000	16700	23850	23676.22	22.44	0	381	24783	24316	23983	23516	23183	24150	23350	99	7150	500	17640	50	1	19777674	4668	13.63	1.15	12	0.20	1731.00	20443.00	69300	20240702	-65.95	21850	20241209	8.01	69300	-65.95	20240702	21850	8.01	20241209	69300	-65.95	20240702	21850	8.01	20241209	1.20	N	166090	500	98 억	4437413	N	N	1313	N	N
78	20241217	120835	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	-350	5	-1.47	826385850	34875	52.69	23900	24200	23450	31000	16700	23850	23695.65	22.44	0	743	24783	24316	23983	23516	23183	24150	23350	99	7150	500	17640	50	1	19777674	4648	13.58	1.15	12	0.18	1731.00	20443.00	69300	20240702	-66.09	21850	20241209	7.55	69300	-66.09	20240702	21850	7.55	20241209	69300	-66.09	20240702	21850	7.55	20241209	1.20	N	166090	500	98 억	4437413	N	N	1313	N	N
79	20241217	110839	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23650	-200	5	-0.84	554865250	23358	35.29	23900	24200	23450	31000	16700	23850	23754.83	22.44	0	-1558	24783	24316	23983	23516	23183	24150	23350	99	7150	500	17640	50	1	19777674	4677	13.66	1.16	12	0.12	1731.00	20443.00	69300	20240702	-65.87	21850	20241209	8.24	69300	-65.87	20240702	21850	8.24	20241209	69300	-65.87	20240702	21850	8.24	20241209	1.20	N	166090	500	98 억	4437413	N	N	1313	N	N
80	20241217	100851	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23700	-150	5	-0.63	378316950	15876	23.99	23900	24200	23450	31000	16700	23850	23829.49	22.44	0	-1211	24783	24316	23983	23516	23183	24150	23350	99	7150	500	17640	50	1	19777674	4687	13.69	1.16	12	0.08	1731.00	20443.00	69300	20240702	-65.80	21850	20241209	8.47	69300	-65.80	20240702	21850	8.47	20241209	69300	-65.80	20240702	21850	8.47	20241209	1.20	N	166090	500	98 억	4437413	N	N	1313	N	N
81	20241217	090859	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24050	200	2	0.84	109141700	4534	6.85	23900	24200	23900	31000	16700	23850	24071.84	22.44	0	856	24783	24316	23983	23516	23183	24150	23350	99	7150	500	17640	50	1	19777674	4757	13.89	1.18	12	0.02	1731.00	20443.00	69300	20240702	-65.30	21850	20241209	10.07	69300	-65.30	20240702	21850	10.07	20241209	69300	-65.30	20240702	21850	10.07	20241209	1.20	N	166090	500	98 억	4437413	N	N	1313	N	N
82	20241216	160850	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23850	100	2	0.42	1590466050	66166	48.74	23900	24450	23650	30850	16650	23750	24037.51	22.40	0	1257	24950	24350	23950	23350	22950	24150	23150	99	7100	500	17570	50	1	19777674	4717	13.78	1.17	12	0.33	1731.00	20443.00	69300	20240702	-65.58	21850	20241209	9.15	69300	-65.58	20240702	21850	9.15	20241209	69300	-65.58	20240702	21850	9.15	20241209	1.11	N	166090	500	98 억	4430550	N	N	1313	N	N
83	20241216	150859	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23750	0	3	0.00	1550319300	64480	47.50	23900	24450	23650	30850	16650	23750	24043.41	22.40	0	1807	24950	24350	23950	23350	22950	24150	23150	99	7100	500	17570	50	1	19777674	4697	13.72	1.16	12	0.33	1731.00	20443.00	69300	20240702	-65.73	21850	20241209	8.70	69300	-65.73	20240702	21850	8.70	20241209	69300	-65.73	20240702	21850	8.70	20241209	1.11	N	166090	500	98 억	4430550	N	N	834	N	N
84	20241216	140857	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23850	100	2	0.42	1413255750	58721	43.25	23900	24450	23800	30850	16650	23750	24067.30	22.40	0	3871	24950	24350	23950	23350	22950	24150	23150	99	7100	500	17570	50	1	19777674	4717	13.78	1.17	12	0.30	1731.00	20443.00	69300	20240702	-65.58	21850	20241209	9.15	69300	-65.58	20240702	21850	9.15	20241209	69300	-65.58	20240702	21850	9.15	20241209	1.11	N	166090	500	98 억	4430550	N	N	834	N	N
85	20241216	130859	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	250	2	1.05	1294099050	53745	39.59	23900	24450	23800	30850	16650	23750	24078.50	22.40	0	5295	24950	24350	23950	23350	22950	24150	23150	99	7100	500	17570	50	1	19777674	4747	13.86	1.17	12	0.27	1731.00	20443.00	69300	20240702	-65.37	21850	20241209	9.84	69300	-65.37	20240702	21850	9.84	20241209	69300	-65.37	20240702	21850	9.84	20241209	1.11	N	166090	500	98 억	4430550	N	N	834	N	N
86	20241216	120858	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	250	2	1.05	1166067050	48398	35.65	23900	24450	23900	30850	16650	23750	24093.29	22.40	0	6098	24950	24350	23950	23350	22950	24150	23150	99	7100	500	17570	50	1	19777674	4747	13.86	1.17	12	0.24	1731.00	20443.00	69300	20240702	-65.37	21850	20241209	9.84	69300	-65.37	20240702	21850	9.84	20241209	69300	-65.37	20240702	21850	9.84	20241209	1.11	N	166090	500	98 억	4430550	N	N	834	N	N
87	20241216	110857	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24050	300	2	1.26	819982100	33943	25.00	23900	24450	23900	30850	16650	23750	24157.62	22.40	0	-2288	24950	24350	23950	23350	22950	24150	23150	99	7100	500	17570	50	1	19777674	4757	13.89	1.18	12	0.17	1731.00	20443.00	69300	20240702	-65.30	21850	20241209	10.07	69300	-65.30	20240702	21850	10.07	20241209	69300	-65.30	20240702	21850	10.07	20241209	1.11	N	166090	500	98 억	4430550	N	N	834	N	N
88	20241216	100858	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24150	400	2	1.68	567903900	23451	17.27	23900	24450	23900	30850	16650	23750	24216.62	22.40	0	355	24950	24350	23950	23350	22950	24150	23150	99	7100	500	17570	50	1	19777674	4776	13.95	1.18	12	0.12	1731.00	20443.00	69300	20240702	-65.15	21850	20241209	10.53	69300	-65.15	20240702	21850	10.53	20241209	69300	-65.15	20240702	21850	10.53	20241209	1.11	N	166090	500	98 억	4430550	N	N	834	N	N
89	20241216	090858	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24200	450	2	1.89	77348800	3217	2.37	23900	24200	23900	30850	16650	23750	24043.77	22.40	0	-171	24950	24350	23950	23350	22950	24150	23150	99	7100	500	17570	50	1	19777674	4786	13.98	1.18	12	0.02	1731.00	20443.00	69300	20240702	-65.08	21850	20241209	10.76	69300	-65.08	20240702	21850	10.76	20241209	69300	-65.08	20240702	21850	10.76	20241209	1.11	N	166090	500	98 억	4430550	N	N	834	N	N
90	20241213	160851	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23750	-250	5	-1.04	3267302600	135626	65.87	24150	24550	23550	31200	16800	24000	24091.19	22.43	0	-5785	25266	24632	23916	23282	22566	24950	23600	99	7200	500	17760	50	1	19777674	4697	13.72	1.16	12	0.69	1731.00	20443.00	69300	20240702	-65.73	21850	20241209	8.70	69300	-65.73	20240702	21850	8.70	20241209	69300	-65.73	20240702	21850	8.70	20241209	1.08	N	166090	500	98 억	4435388	N	N	834	N	N
91	20241213	150856	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23650	-350	5	-1.46	3127517000	129719	63.00	24150	24550	23550	31200	16800	24000	24109.94	22.43	0	-5081	25266	24632	23916	23282	22566	24950	23600	99	7200	500	17760	50	1	19777674	4677	13.66	1.16	12	0.66	1731.00	20443.00	69300	20240702	-65.87	21850	20241209	8.24	69300	-65.87	20240702	21850	8.24	20241209	69300	-65.87	20240702	21850	8.24	20241209	1.08	N	166090	500	98 억	4435388	N	N	904	N	N
92	20241213	140856	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23850	-150	5	-0.62	2625784750	108543	52.72	24150	24550	23800	31200	16800	24000	24191.19	22.43	0	-1985	25266	24632	23916	23282	22566	24950	23600	99	7200	500	17760	50	1	19777674	4717	13.78	1.17	12	0.55	1731.00	20443.00	69300	20240702	-65.58	21850	20241209	9.15	69300	-65.58	20240702	21850	9.15	20241209	69300	-65.58	20240702	21850	9.15	20241209	1.08	N	166090	500	98 억	4435388	N	N	904	N	N
93	20241213	130856	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	0	3	0.00	2298833550	94882	46.08	24150	24550	23800	31200	16800	24000	24228.34	22.43	0	2856	25266	24632	23916	23282	22566	24950	23600	99	7200	500	17760	50	1	19777674	4747	13.86	1.17	12	0.48	1731.00	20443.00	69300	20240702	-65.37	21850	20241209	9.84	69300	-65.37	20240702	21850	9.84	20241209	69300	-65.37	20240702	21850	9.84	20241209	1.08	N	166090	500	98 억	4435388	N	N	904	N	N
94	20241213	120857	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24050	50	2	0.21	2129108000	87824	42.66	24150	24550	23800	31200	16800	24000	24242.89	22.43	0	5618	25266	24632	23916	23282	22566	24950	23600	99	7200	500	17760	50	1	19777674	4757	13.89	1.18	12	0.44	1731.00	20443.00	69300	20240702	-65.30	21850	20241209	10.07	69300	-65.30	20240702	21850	10.07	20241209	69300	-65.30	20240702	21850	10.07	20241209	1.08	N	166090	500	98 억	4435388	N	N	904	N	N
95	20241213	110854	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24050	50	2	0.21	1706195550	70262	34.13	24150	24550	23800	31200	16800	24000	24283.33	22.43	0	5518	25266	24632	23916	23282	22566	24950	23600	99	7200	500	17760	50	1	19777674	4757	13.89	1.18	12	0.36	1731.00	20443.00	69300	20240702	-65.30	21850	20241209	10.07	69300	-65.30	20240702	21850	10.07	20241209	69300	-65.30	20240702	21850	10.07	20241209	1.08	N	166090	500	98 억	4435388	N	N	904	N	N
96	20241213	100846	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24350	350	2	1.46	1104086100	45397	22.05	24150	24550	23800	31200	16800	24000	24320.68	22.43	0	-88	25266	24632	23916	23282	22566	24950	23600	99	7200	500	17760	50	1	19777674	4816	14.07	1.19	12	0.23	1731.00	20443.00	69300	20240702	-64.86	21850	20241209	11.44	69300	-64.86	20240702	21850	11.44	20241209	69300	-64.86	20240702	21850	11.44	20241209	1.08	N	166090	500	98 억	4435388	N	N	904	N	N
97	20241213	090857	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24200	200	2	0.83	134661300	5581	2.71	24150	24300	23950	31200	16800	24000	24128.53	22.43	0	1011	25266	24632	23916	23282	22566	24950	23600	99	7200	500	17760	50	1	19777674	4786	13.98	1.18	12	0.03	1731.00	20443.00	69300	20240702	-65.08	21850	20241209	10.76	69300	-65.08	20240702	21850	10.76	20241209	69300	-65.08	20240702	21850	10.76	20241209	1.08	N	166090	500	98 억	4435388	N	N	904	N	N
98	20241212	160856	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	600	2	2.56	4926651300	205737	243.99	23750	24550	23200	30400	16400	23400	23946.29	22.67	0	-690	24600	24000	23200	22600	21800	24300	22900	99	7000	500	17310	50	1	19777674	4747	13.86	1.17	12	1.04	1731.00	20443.00	69300	20240702	-65.37	21850	20241209	9.84	69300	-65.37	20240702	21850	9.84	20241209	69300	-65.37	20240702	21850	9.84	20241209	1.07	N	166090	500	98 억	4482772	N	N	857	N	N
99	20241212	150850	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24100	700	2	2.99	3748088700	156658	185.79	23750	24550	23200	30400	16400	23400	23925.29	22.67	0	-6885	24600	24000	23200	22600	21800	24300	22900	99	7000	500	17310	50	1	19777674	4766	13.92	1.18	12	0.79	1731.00	20443.00	69300	20240702	-65.22	21850	20241209	10.30	69300	-65.22	20240702	21850	10.30	20241209	69300	-65.22	20240702	21850	10.30	20241209	1.07	N	166090	500	98 억	4482772	N	N	413	N	N
100	20241212	140849	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24100	700	2	2.99	3050547950	127825	151.59	23750	24550	23200	30400	16400	23400	23865.03	22.67	0	-6952	24600	24000	23200	22600	21800	24300	22900	99	7000	500	17310	50	1	19777674	4766	13.92	1.18	12	0.65	1731.00	20443.00	69300	20240702	-65.22	21850	20241209	10.30	69300	-65.22	20240702	21850	10.30	20241209	69300	-65.22	20240702	21850	10.30	20241209	1.07	N	166090	500	98 억	4482772	N	N	413	N	N
101	20241212	130837	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	500	2	2.14	2402772900	101049	119.84	23750	24250	23200	30400	16400	23400	23778.29	22.67	0	-13037	24600	24000	23200	22600	21800	24300	22900	99	7000	500	17310	50	1	19777674	4727	13.81	1.17	12	0.51	1731.00	20443.00	69300	20240702	-65.51	21850	20241209	9.38	69300	-65.51	20240702	21850	9.38	20241209	69300	-65.51	20240702	21850	9.38	20241209	1.07	N	166090	500	98 억	4482772	N	N	413	N	N
102	20241212	120833	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23950	550	2	2.35	2113164450	88951	105.49	23750	24250	23200	30400	16400	23400	23756.50	22.67	0	-13819	24600	24000	23200	22600	21800	24300	22900	99	7000	500	17310	50	1	19777674	4737	13.84	1.17	12	0.45	1731.00	20443.00	69300	20240702	-65.44	21850	20241209	9.61	69300	-65.44	20240702	21850	9.61	20241209	69300	-65.44	20240702	21850	9.61	20241209	1.07	N	166090	500	98 억	4482772	N	N	413	N	N
103	20241212	110844	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23650	250	2	1.07	1819248450	76596	90.84	23750	24250	23200	30400	16400	23400	23751.22	22.67	0	-11143	24600	24000	23200	22600	21800	24300	22900	99	7000	500	17310	50	1	19777674	4677	13.66	1.16	12	0.39	1731.00	20443.00	69300	20240702	-65.87	21850	20241209	8.24	69300	-65.87	20240702	21850	8.24	20241209	69300	-65.87	20240702	21850	8.24	20241209	1.07	N	166090	500	98 억	4482772	N	N	413	N	N
104	20241212	100843	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	0	3	0.00	1497491650	62942	74.65	23750	24250	23400	30400	16400	23400	23791.61	22.67	0	-12739	24600	24000	23200	22600	21800	24300	22900	99	7000	500	17310	50	1	19777674	4628	13.52	1.14	12	0.32	1731.00	20443.00	69300	20240702	-66.23	21850	20241209	7.09	69300	-66.23	20240702	21850	7.09	20241209	69300	-66.23	20240702	21850	7.09	20241209	1.07	N	166090	500	98 억	4482772	N	N	413	N	N
105	20241212	090850	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23750	350	2	1.50	240161550	10140	12.03	23750	23900	23400	30400	16400	23400	23684.57	22.67	0	-2559	24600	24000	23200	22600	21800	24300	22900	99	7000	500	17310	50	1	19777674	4697	13.72	1.16	12	0.05	1731.00	20443.00	69300	20240702	-65.73	21850	20241209	8.70	69300	-65.73	20240702	21850	8.70	20241209	69300	-65.73	20240702	21850	8.70	20241209	1.07	N	166090	500	98 억	4482772	N	N	413	N	N
106	20241211	160843	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	700	2	3.08	1967592100	84224	113.22	22500	23800	22400	29500	15900	22700	23361.40	22.61	0	18180	23633	23166	22683	22216	21733	23400	22450	99	6800	500	16790	50	1	19777674	4628	13.52	1.14	12	0.43	1731.00	20443.00	69300	20240702	-66.23	21850	20241209	7.09	69300	-66.23	20240702	21850	7.09	20241209	69300	-66.23	20240702	21850	7.09	20241209	1.11	N	166090	500	98 억	4472667	N	N	410	N	N
107	20241211	150819	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	600	2	2.64	1766160000	75586	101.61	22500	23800	22400	29500	15900	22700	23366.23	22.61	0	15963	23633	23166	22683	22216	21733	23400	22450	99	6800	500	16790	50	1	19777674	4608	13.46	1.14	12	0.38	1731.00	20443.00	69300	20240702	-66.38	21850	20241209	6.64	69300	-66.38	20240702	21850	6.64	20241209	69300	-66.38	20240702	21850	6.64	20241209	1.11	N	166090	500	98 억	4472667	N	N	463	N	N
108	20241211	140850	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23200	500	2	2.20	1407297950	60117	80.81	22500	23800	22400	29500	15900	22700	23409.32	22.61	0	7804	23633	23166	22683	22216	21733	23400	22450	99	6800	500	16790	50	1	19777674	4588	13.40	1.13	12	0.30	1731.00	20443.00	69300	20240702	-66.52	21850	20241209	6.18	69300	-66.52	20240702	21850	6.18	20241209	69300	-66.52	20240702	21850	6.18	20241209	1.11	N	166090	500	98 억	4472667	N	N	463	N	N
109	20241211	130852	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	650	2	2.86	1245493500	53152	71.45	22500	23800	22400	29500	15900	22700	23432.67	22.61	0	5764	23633	23166	22683	22216	21733	23400	22450	99	6800	500	16790	50	1	19777674	4618	13.49	1.14	12	0.27	1731.00	20443.00	69300	20240702	-66.31	21850	20241209	6.86	69300	-66.31	20240702	21850	6.86	20241209	69300	-66.31	20240702	21850	6.86	20241209	1.11	N	166090	500	98 억	4472667	N	N	463	N	N
110	20241211	120853	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	550	2	2.42	1098328250	46841	62.97	22500	23800	22400	29500	15900	22700	23448.01	22.61	0	3800	23633	23166	22683	22216	21733	23400	22450	99	6800	500	16790	50	1	19777674	4598	13.43	1.14	12	0.24	1731.00	20443.00	69300	20240702	-66.45	21850	20241209	6.41	69300	-66.45	20240702	21850	6.41	20241209	69300	-66.45	20240702	21850	6.41	20241209	1.11	N	166090	500	98 억	4472667	N	N	463	N	N
111	20241211	110849	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	650	2	2.86	995846550	42462	57.08	22500	23800	22400	29500	15900	22700	23452.65	22.61	0	3244	23633	23166	22683	22216	21733	23400	22450	99	6800	500	16790	50	1	19777674	4618	13.49	1.14	12	0.21	1731.00	20443.00	69300	20240702	-66.31	21850	20241209	6.86	69300	-66.31	20240702	21850	6.86	20241209	69300	-66.31	20240702	21850	6.86	20241209	1.11	N	166090	500	98 억	4472667	N	N	463	N	N
112	20241211	100851	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23650	950	2	4.19	578417600	24692	33.19	22500	23800	22400	29500	15900	22700	23425.30	22.61	0	5473	23633	23166	22683	22216	21733	23400	22450	99	6800	500	16790	50	1	19777674	4677	13.66	1.16	12	0.12	1731.00	20443.00	69300	20240702	-65.87	21850	20241209	8.24	69300	-65.87	20240702	21850	8.24	20241209	69300	-65.87	20240702	21850	8.24	20241209	1.11	N	166090	500	98 억	4472667	N	N	463	N	N
113	20241211	090855	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	300	2	1.32	67007000	2961	3.98	22500	23000	22400	29500	15900	22700	22629.85	22.61	0	289	23633	23166	22683	22216	21733	23400	22450	99	6800	500	16790	50	1	19777674	4549	13.29	1.13	12	0.01	1731.00	20443.00	69300	20240702	-66.81	21850	20241209	5.26	69300	-66.81	20240702	21850	5.26	20241209	69300	-66.81	20240702	21850	5.26	20241209	1.11	N	166090	500	98 억	4472667	N	N	463	N	N
114	20241210	160844	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22700	800	2	3.65	1688333000	74292	97.23	22300	23150	22200	28450	15350	21900	22725.65	22.70	0	691	23066	22482	22166	21582	21266	22325	21425	99	6550	500	16200	50	1	19777674	4490	13.11	1.11	12	0.38	1731.00	20443.00	69300	20240702	-67.24	21850	20241209	3.89	69300	-67.24	20240702	21850	3.89	20241209	69300	-67.24	20240702	21850	3.89	20241209	1.13	N	166090	500	98 억	4489265	N	N	458	N	N
115	20241210	150845	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22850	950	2	4.34	1644400000	72361	94.70	22300	23150	22200	28450	15350	21900	22724.95	22.70	0	1068	23066	22482	22166	21582	21266	22325	21425	99	6550	500	16200	50	1	19777674	4519	13.20	1.12	12	0.37	1731.00	20443.00	69300	20240702	-67.03	21850	20241209	4.58	69300	-67.03	20240702	21850	4.58	20241209	69300	-67.03	20240702	21850	4.58	20241209	1.13	N	166090	500	98 억	4489265	N	N	732	N	N
116	20241210	140844	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	1200	2	5.48	1465059300	64547	84.47	22300	23150	22200	28450	15350	21900	22697.56	22.70	0	3062	23066	22482	22166	21582	21266	22325	21425	99	6550	500	16200	50	1	19777674	4569	13.34	1.13	12	0.33	1731.00	20443.00	69300	20240702	-66.67	21850	20241209	5.72	69300	-66.67	20240702	21850	5.72	20241209	69300	-66.67	20240702	21850	5.72	20241209	1.13	N	166090	500	98 억	4489265	N	N	732	N	N
117	20241210	130845	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	1200	2	5.48	1338976550	59089	77.33	22300	23150	22200	28450	15350	21900	22660.34	22.70	0	3230	23066	22482	22166	21582	21266	22325	21425	99	6550	500	16200	50	1	19777674	4569	13.34	1.13	12	0.30	1731.00	20443.00	69300	20240702	-66.67	21850	20241209	5.72	69300	-66.67	20240702	21850	5.72	20241209	69300	-66.67	20240702	21850	5.72	20241209	1.13	N	166090	500	98 억	4489265	N	N	732	N	N
118	20241210	120844	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22850	950	2	4.34	1062284900	47056	61.58	22300	22950	22200	28450	15350	21900	22574.91	22.70	0	3864	23066	22482	22166	21582	21266	22325	21425	99	6550	500	16200	50	1	19777674	4519	13.20	1.12	12	0.24	1731.00	20443.00	69300	20240702	-67.03	21850	20241209	4.58	69300	-67.03	20240702	21850	4.58	20241209	69300	-67.03	20240702	21850	4.58	20241209	1.13	N	166090	500	98 억	4489265	N	N	732	N	N
119	20241210	110844	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22700	800	2	3.65	870416150	38644	50.57	22300	22750	22200	28450	15350	21900	22523.97	22.70	0	4208	23066	22482	22166	21582	21266	22325	21425	99	6550	500	16200	50	1	19777674	4490	13.11	1.11	12	0.20	1731.00	20443.00	69300	20240702	-67.24	21850	20241209	3.89	69300	-67.24	20240702	21850	3.89	20241209	69300	-67.24	20240702	21850	3.89	20241209	1.13	N	166090	500	98 억	4489265	N	N	732	N	N
120	20241210	100844	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22650	750	2	3.42	580053000	25784	33.74	22300	22750	22200	28450	15350	21900	22496.63	22.70	0	4244	23066	22482	22166	21582	21266	22325	21425	99	6550	500	16200	50	1	19777674	4480	13.08	1.11	12	0.13	1731.00	20443.00	69300	20240702	-67.32	21850	20241209	3.66	69300	-67.32	20240702	21850	3.66	20241209	69300	-67.32	20240702	21850	3.66	20241209	1.13	N	166090	500	98 억	4489265	N	N	732	N	N
121	20241210	090850	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22350	450	2	2.05	126047200	5637	7.38	22300	22550	22250	28450	15350	21900	22360.69	22.70	0	555	23066	22482	22166	21582	21266	22325	21425	99	6550	500	16200	50	1	19777674	4420	12.91	1.09	12	0.03	1731.00	20443.00	69300	20240702	-67.75	21850	20241209	2.29	69300	-67.75	20240702	21850	2.29	20241209	69300	-67.75	20240702	21850	2.29	20241209	1.13	N	166090	500	98 억	4489265	N	N	732	N	N
122	20241209	160841	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21900	-1150	5	-4.99	1691560100	75857	98.84	22550	22750	21850	29950	16150	23050	22300.20	22.72	0	-1566	24116	23582	22916	22382	21716	23250	22050	99	6900	500	17050	50	1	19777674	4331	12.65	1.07	12	0.38	1731.00	20443.00	69300	20240702	-68.40	21850	20241209	0.23	69300	-68.40	20240702	21850	0.23	20241209	69300	-68.40	20240702	21850	0.23	20241209	1.15	N	166090	500	98 억	4493578	N	N	732	N	N
123	20241209	150842	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22300	-750	5	-3.25	1577007600	70650	92.05	22550	22750	21850	29950	16150	23050	22321.41	22.72	0	-2233	24116	23582	22916	22382	21716	23250	22050	99	6900	500	17050	50	1	19777674	4410	12.88	1.09	12	0.36	1731.00	20443.00	69300	20240702	-67.82	21850	20241209	2.06	69300	-67.82	20240702	21850	2.06	20241209	69300	-67.82	20240702	21850	2.06	20241209	1.15	N	166090	500	98 억	4493578	N	N	435	N	N
124	20241209	140843	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22200	-850	5	-3.69	1279792850	57273	74.62	22550	22750	21850	29950	16150	23050	22345.48	22.72	0	-657	24116	23582	22916	22382	21716	23250	22050	99	6900	500	17050	50	1	19777674	4391	12.82	1.09	12	0.29	1731.00	20443.00	69300	20240702	-67.97	21850	20241209	1.60	69300	-67.97	20240702	21850	1.60	20241209	69300	-67.97	20240702	21850	1.60	20241209	1.15	N	166090	500	98 억	4493578	N	N	435	N	N
125	20241209	130845	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22350	-700	5	-3.04	1103493150	49329	64.27	22550	22750	21850	29950	16150	23050	22370.07	22.72	0	277	24116	23582	22916	22382	21716	23250	22050	99	6900	500	17050	50	1	19777674	4420	12.91	1.09	12	0.25	1731.00	20443.00	69300	20240702	-67.75	21850	20241209	2.29	69300	-67.75	20240702	21850	2.29	20241209	69300	-67.75	20240702	21850	2.29	20241209	1.15	N	166090	500	98 억	4493578	N	N	435	N	N
126	20241209	120841	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22350	-700	5	-3.04	952731100	42586	55.49	22550	22750	21850	29950	16150	23050	22371.93	22.72	0	486	24116	23582	22916	22382	21716	23250	22050	99	6900	500	17050	50	1	19777674	4420	12.91	1.09	12	0.22	1731.00	20443.00	69300	20240702	-67.75	21850	20241209	2.29	69300	-67.75	20240702	21850	2.29	20241209	69300	-67.75	20240702	21850	2.29	20241209	1.15	N	166090	500	98 억	4493578	N	N	435	N	N
127	20241209	110843	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22400	-650	5	-2.82	838967950	37510	48.87	22550	22750	21850	29950	16150	23050	22366.51	22.72	0	103	24116	23582	22916	22382	21716	23250	22050	99	6900	500	17050	50	1	19777674	4430	12.94	1.10	12	0.19	1731.00	20443.00	69300	20240702	-67.68	21850	20241209	2.52	69300	-67.68	20240702	21850	2.52	20241209	69300	-67.68	20240702	21850	2.52	20241209	1.15	N	166090	500	98 억	4493578	N	N	435	N	N
128	20241209	100841	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22650	-400	5	-1.74	696199900	31187	40.63	22550	22750	21850	29950	16150	23050	22323.40	22.72	0	-1701	24116	23582	22916	22382	21716	23250	22050	99	6900	500	17050	50	1	19777674	4480	13.08	1.11	12	0.16	1731.00	20443.00	69300	20240702	-67.32	21850	20241209	3.66	69300	-67.32	20240702	21850	3.66	20241209	69300	-67.32	20240702	21850	3.66	20241209	1.15	N	166090	500	98 억	4493578	N	N	435	N	N
129	20241209	090836	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22450	-600	5	-2.60	167719150	7463	9.72	22550	22750	22200	29950	16150	23050	22473.42	22.72	0	1941	24116	23582	22916	22382	21716	23250	22050	99	6900	500	17050	50	1	19777674	4440	12.97	1.10	12	0.04	1731.00	20443.00	69300	20240702	-67.60	22200	20241209	1.13	69300	-67.60	20240702	22200	1.13	20241209	69300	-67.60	20240702	22200	1.13	20241209	1.15	N	166090	500	98 억	4493578	N	N	435	N	N
130	20241206	160834	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23050	0	3	0.00	1734976800	76475	119.19	23250	23450	22250	29950	16150	23050	22686.82	22.74	0	3563	23883	23466	22933	22516	21983	23675	22725	99	6900	500	17050	50	1	19777674	4559	13.32	1.13	12	0.39	1731.00	20443.00	69300	20240702	-66.74	22250	20241206	3.60	69300	-66.74	20240702	22250	3.60	20241206	69300	-66.74	20240702	22250	3.60	20241206	1.16	N	166090	500	98 억	4497613	N	N	430	N	N
131	20241206	150839	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23050	0	3	0.00	1585045050	69964	109.04	23250	23450	22250	29950	16150	23050	22655.15	22.74	0	4473	23883	23466	22933	22516	21983	23675	22725	99	6900	500	17050	50	1	19777674	4559	13.32	1.13	12	0.35	1731.00	20443.00	69300	20240702	-66.74	22250	20241206	3.60	69300	-66.74	20240702	22250	3.60	20241206	69300	-66.74	20240702	22250	3.60	20241206	1.16	N	166090	500	98 억	4497613	N	N	443	N	N
132	20241206	140836	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22700	-350	5	-1.52	1262101100	55877	87.09	23250	23450	22250	29950	16150	23050	22587.13	22.74	0	-77	23883	23466	22933	22516	21983	23675	22725	99	6900	500	17050	50	1	19777674	4490	13.11	1.11	12	0.28	1731.00	20443.00	69300	20240702	-67.24	22250	20241206	2.02	69300	-67.24	20240702	22250	2.02	20241206	69300	-67.24	20240702	22250	2.02	20241206	1.16	N	166090	500	98 억	4497613	N	N	443	N	N
133	20241206	130837	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22650	-400	5	-1.74	1175288650	52049	81.12	23250	23450	22250	29950	16150	23050	22580.43	22.74	0	244	23883	23466	22933	22516	21983	23675	22725	99	6900	500	17050	50	1	19777674	4480	13.08	1.11	12	0.26	1731.00	20443.00	69300	20240702	-67.32	22250	20241206	1.80	69300	-67.32	20240702	22250	1.80	20241206	69300	-67.32	20240702	22250	1.80	20241206	1.16	N	166090	500	98 억	4497613	N	N	443	N	N
134	20241206	120832	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22750	-300	5	-1.30	1018265150	45148	70.36	23250	23450	22250	29950	16150	23050	22553.94	22.74	0	-81	23883	23466	22933	22516	21983	23675	22725	99	6900	500	17050	50	1	19777674	4499	13.14	1.11	12	0.23	1731.00	20443.00	69300	20240702	-67.17	22250	20241206	2.25	69300	-67.17	20240702	22250	2.25	20241206	69300	-67.17	20240702	22250	2.25	20241206	1.16	N	166090	500	98 억	4497613	N	N	443	N	N
135	20241206	110828	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22500	-550	5	-2.39	868771850	38557	60.09	23250	23450	22250	29950	16150	23050	22532.14	22.74	0	-1091	23883	23466	22933	22516	21983	23675	22725	99	6900	500	17050	50	1	19777674	4450	13.00	1.10	12	0.19	1731.00	20443.00	69300	20240702	-67.53	22250	20241206	1.12	69300	-67.53	20240702	22250	1.12	20241206	69300	-67.53	20240702	22250	1.12	20241206	1.16	N	166090	500	98 억	4497613	N	N	443	N	N
136	20241206	100829	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22450	-600	5	-2.60	450303850	19936	31.07	23250	23450	22250	29950	16150	23050	22587.47	22.74	0	-1258	23883	23466	22933	22516	21983	23675	22725	99	6900	500	17050	50	1	19777674	4440	12.97	1.10	12	0.10	1731.00	20443.00	69300	20240702	-67.60	22250	20241206	0.90	69300	-67.60	20240702	22250	0.90	20241206	69300	-67.60	20240702	22250	0.90	20241206	1.16	N	166090	500	98 억	4497613	N	N	443	N	N
137	20241206	090836	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22850	-200	5	-0.87	81065550	3512	5.47	23250	23450	22850	29950	16150	23050	23082.45	22.74	0	-819	23883	23466	22933	22516	21983	23675	22725	99	6900	500	17050	50	1	19777674	4519	13.20	1.12	12	0.02	1731.00	20443.00	69300	20240702	-67.03	22250	20241204	2.70	69300	-67.03	20240702	22250	2.70	20241204	69300	-67.03	20240702	22250	2.70	20241204	1.16	N	166090	500	98 억	4497613	N	N	443	N	N
138	20241205	160820	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	600	2	2.67	1470110300	64003	93.21	22450	23350	22400	29150	15750	22450	22969.37	22.66	0	15142	23516	22982	22616	22082	21716	22800	21900	99	6700	500	16610	50	1	19777674	4559	13.32	1.13	12	0.32	1731.00	20443.00	69300	20240702	-66.74	22250	20241204	3.60	69300	-66.74	20240702	22250	3.60	20241204	69300	-66.74	20240702	22250	3.60	20241204	1.16	N	166090	500	98 억	4481411	N	N	443	N	N
139	20241205	150825	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	600	2	2.67	1394632900	60730	88.44	22450	23350	22400	29150	15750	22450	22964.48	22.66	0	13436	23516	22982	22616	22082	21716	22800	21900	99	6700	500	16610	50	1	19777674	4559	13.32	1.13	12	0.31	1731.00	20443.00	69300	20240702	-66.74	22250	20241204	3.60	69300	-66.74	20240702	22250	3.60	20241204	69300	-66.74	20240702	22250	3.60	20241204	1.16	N	166090	500	98 억	4481411	N	N	924	N	N
140	20241205	140812	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	800	2	3.56	1168781950	50946	74.19	22450	23350	22400	29150	15750	22450	22941.58	22.66	0	9475	23516	22982	22616	22082	21716	22800	21900	99	6700	500	16610	50	1	19777674	4598	13.43	1.14	12	0.26	1731.00	20443.00	69300	20240702	-66.45	22250	20241204	4.49	69300	-66.45	20240702	22250	4.49	20241204	69300	-66.45	20240702	22250	4.49	20241204	1.16	N	166090	500	98 억	4481411	N	N	924	N	N
141	20241205	130821	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	700	2	3.12	969336300	42358	61.69	22450	23300	22400	29150	15750	22450	22884.37	22.66	0	4828	23516	22982	22616	22082	21716	22800	21900	99	6700	500	16610	50	1	19777674	4579	13.37	1.13	12	0.21	1731.00	20443.00	69300	20240702	-66.59	22250	20241204	4.04	69300	-66.59	20240702	22250	4.04	20241204	69300	-66.59	20240702	22250	4.04	20241204	1.16	N	166090	500	98 억	4481411	N	N	924	N	N
142	20241205	120822	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	800	2	3.56	840038000	36790	53.58	22450	23250	22400	29150	15750	22450	22833.32	22.66	0	4544	23516	22982	22616	22082	21716	22800	21900	99	6700	500	16610	50	1	19777674	4598	13.43	1.14	12	0.19	1731.00	20443.00	69300	20240702	-66.45	22250	20241204	4.49	69300	-66.45	20240702	22250	4.49	20241204	69300	-66.45	20240702	22250	4.49	20241204	1.16	N	166090	500	98 억	4481411	N	N	924	N	N
143	20241205	110820	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22900	450	2	2.00	645895850	28382	41.33	22450	23200	22400	29150	15750	22450	22757.24	22.66	0	168	23516	22982	22616	22082	21716	22800	21900	99	6700	500	16610	50	1	19777674	4529	13.23	1.12	12	0.14	1731.00	20443.00	69300	20240702	-66.96	22250	20241204	2.92	69300	-66.96	20240702	22250	2.92	20241204	69300	-66.96	20240702	22250	2.92	20241204	1.16	N	166090	500	98 억	4481411	N	N	924	N	N
144	20241205	100817	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22800	350	2	1.56	437584950	19309	28.12	22450	23000	22400	29150	15750	22450	22662.23	22.66	0	257	23516	22982	22616	22082	21716	22800	21900	99	6700	500	16610	50	1	19777674	4509	13.17	1.12	12	0.10	1731.00	20443.00	69300	20240702	-67.10	22250	20241204	2.47	69300	-67.10	20240702	22250	2.47	20241204	69300	-67.10	20240702	22250	2.47	20241204	1.16	N	166090	500	98 억	4481411	N	N	924	N	N
145	20241205	090824	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22600	150	2	0.67	79878850	3550	5.17	22450	22700	22450	29150	15750	22450	22501.08	22.66	0	-1643	23516	22982	22616	22082	21716	22800	21900	99	6700	500	16610	50	1	19777674	4470	13.06	1.11	12	0.02	1731.00	20443.00	69300	20240702	-67.39	22250	20241204	1.57	69300	-67.39	20240702	22250	1.57	20241204	69300	-67.39	20240702	22250	1.57	20241204	1.16	N	166090	500	98 억	4481411	N	N	924	N	N
146	20241204	160807	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22450	-700	5	-3.02	1551716850	68608	123.79	22800	23150	22250	30050	16250	23150	22617.37	22.67	0	3908	23883	23516	23133	22766	22383	23700	22950	99	6900	500	17130	50	1	19777674	4440	12.97	1.10	12	0.35	1731.00	20443.00	69300	20240702	-67.60	22250	20241204	0.90	69300	-67.60	20240702	22250	0.90	20241204	69300	-67.60	20240702	22250	0.90	20241204	1.17	N	166090	500	98 억	4483367	N	N	923	N	N
147	20241204	150807	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22450	-700	5	-3.02	1426992950	63049	113.76	22800	23150	22250	30050	16250	23150	22633.08	22.67	0	805	23883	23516	23133	22766	22383	23700	22950	99	6900	500	17130	50	1	19777674	4440	12.97	1.10	12	0.32	1731.00	20443.00	69300	20240702	-67.60	22250	20241204	0.90	69300	-67.60	20240702	22250	0.90	20241204	69300	-67.60	20240702	22250	0.90	20241204	1.17	N	166090	500	98 억	4483367	N	N	1922	N	N
148	20241204	140808	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22450	-700	5	-3.02	1276944650	56376	101.72	22800	23150	22250	30050	16250	23150	22650.50	22.67	0	-1296	23883	23516	23133	22766	22383	23700	22950	99	6900	500	17130	50	1	19777674	4440	12.97	1.10	12	0.29	1731.00	20443.00	69300	20240702	-67.60	22250	20241204	0.90	69300	-67.60	20240702	22250	0.90	20241204	69300	-67.60	20240702	22250	0.90	20241204	1.17	N	166090	500	98 억	4483367	N	N	1922	N	N
149	20241204	130804	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22500	-650	5	-2.81	1097364750	48379	87.29	22800	23150	22250	30050	16250	23150	22682.67	22.67	0	-101	23883	23516	23133	22766	22383	23700	22950	99	6900	500	17130	50	1	19777674	4450	13.00	1.10	12	0.24	1731.00	20443.00	69300	20240702	-67.53	22250	20241204	1.12	69300	-67.53	20240702	22250	1.12	20241204	69300	-67.53	20240702	22250	1.12	20241204	1.17	N	166090	500	98 억	4483367	N	N	1922	N	N
150	20241204	120800	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22450	-700	5	-3.02	997591300	43938	79.28	22800	23150	22250	30050	16250	23150	22704.52	22.67	0	230	23883	23516	23133	22766	22383	23700	22950	99	6900	500	17130	50	1	19777674	4440	12.97	1.10	12	0.22	1731.00	20443.00	69300	20240702	-67.60	22250	20241204	0.90	69300	-67.60	20240702	22250	0.90	20241204	69300	-67.60	20240702	22250	0.90	20241204	1.17	N	166090	500	98 억	4483367	N	N	1922	N	N
151	20241204	110750	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22550	-600	5	-2.59	748450250	32828	59.23	22800	23150	22450	30050	16250	23150	22799.14	22.67	0	-1237	23883	23516	23133	22766	22383	23700	22950	99	6900	500	17130	50	1	19777674	4460	13.03	1.10	12	0.17	1731.00	20443.00	69300	20240702	-67.46	22450	20241204	0.45	69300	-67.46	20240702	22450	0.45	20241204	69300	-67.46	20240702	22450	0.45	20241204	1.17	N	166090	500	98 억	4483367	N	N	1922	N	N
152	20241204	100756	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22850	-300	5	-1.30	573957700	25109	45.30	22800	23150	22600	30050	16250	23150	22858.64	22.67	0	-1292	23883	23516	23133	22766	22383	23700	22950	99	6900	500	17130	50	1	19777674	4519	13.20	1.12	12	0.13	1731.00	20443.00	69300	20240702	-67.03	22600	20241204	1.11	69300	-67.03	20240702	22600	1.11	20241204	69300	-67.03	20240702	22600	1.11	20241204	1.17	N	166090	500	98 억	4483367	N	N	1922	N	N
153	20241204	090810	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22900	-250	5	-1.08	206835350	9085	16.39	22800	22950	22600	30050	16250	23150	22766.69	22.67	0	-360	23883	23516	23133	22766	22383	23700	22950	99	6900	500	17130	50	1	19777674	4529	13.23	1.12	12	0.05	1731.00	20443.00	69300	20240702	-66.96	22600	20241204	1.33	69300	-66.96	20240702	22600	1.33	20241204	69300	-66.96	20240702	22600	1.33	20241204	1.17	N	166090	500	98 억	4483367	N	N	1922	N	N
154	20241203	160839	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	300	2	1.31	1283414000	55283	102.23	22750	23500	22750	29700	16000	22850	23215.61	22.61	0	7456	24150	23500	23050	22400	21950	23275	22175	99	6850	500	16900	50	1	19777674	4579	13.37	1.13	12	0.28	1731.00	20443.00	69300	20240702	-66.59	22600	20241202	2.43	69300	-66.59	20240702	22600	2.43	20241202	69300	-66.59	20240702	22600	2.43	20241202	1.19	N	166090	500	98 억	4472143	N	N	1905	N	N
155	20241203	150912	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	300	2	1.31	1139137200	49040	90.69	22750	23500	22750	29700	16000	22850	23228.74	22.61	0	7630	24150	23500	23050	22400	21950	23275	22175	99	6850	500	16900	50	1	19777674	4579	13.37	1.13	12	0.25	1731.00	20443.00	69300	20240702	-66.59	22600	20241202	2.43	69300	-66.59	20240702	22600	2.43	20241202	69300	-66.59	20240702	22600	2.43	20241202	1.19	N	166090	500	98 억	4472143	N	N	199	N	N
156	20241203	140858	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	400	2	1.75	1032247700	44433	82.17	22750	23500	22750	29700	16000	22850	23231.56	22.61	0	6514	24150	23500	23050	22400	21950	23275	22175	99	6850	500	16900	50	1	19777674	4598	13.43	1.14	12	0.22	1731.00	20443.00	69300	20240702	-66.45	22600	20241202	2.88	69300	-66.45	20240702	22600	2.88	20241202	69300	-66.45	20240702	22600	2.88	20241202	1.19	N	166090	500	98 억	4472143	N	N	199	N	N
157	20241203	130900	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23450	600	2	2.63	935087600	40268	74.47	22750	23500	22750	29700	16000	22850	23221.61	22.61	0	5215	24150	23500	23050	22400	21950	23275	22175	99	6850	500	16900	50	1	19777674	4638	13.55	1.15	12	0.20	1731.00	20443.00	69300	20240702	-66.16	22600	20241202	3.76	69300	-66.16	20240702	22600	3.76	20241202	69300	-66.16	20240702	22600	3.76	20241202	1.19	N	166090	500	98 억	4472143	N	N	199	N	N
158	20241203	120910	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23450	600	2	2.63	806986700	34805	64.36	22750	23450	22750	29700	16000	22850	23185.94	22.61	0	3312	24150	23500	23050	22400	21950	23275	22175	99	6850	500	16900	50	1	19777674	4638	13.55	1.15	12	0.18	1731.00	20443.00	69300	20240702	-66.16	22600	20241202	3.76	69300	-66.16	20240702	22600	3.76	20241202	69300	-66.16	20240702	22600	3.76	20241202	1.19	N	166090	500	98 억	4472143	N	N	199	N	N
159	20241203	110851	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	450	2	1.97	742231450	32035	59.24	22750	23450	22750	29700	16000	22850	23169.39	22.61	0	3057	24150	23500	23050	22400	21950	23275	22175	99	6850	500	16900	50	1	19777674	4608	13.46	1.14	12	0.16	1731.00	20443.00	69300	20240702	-66.38	22600	20241202	3.10	69300	-66.38	20240702	22600	3.10	20241202	69300	-66.38	20240702	22600	3.10	20241202	1.19	N	166090	500	98 억	4472143	N	N	199	N	N
160	20241203	100837	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	400	2	1.75	497174450	21541	39.84	22750	23350	22750	29700	16000	22850	23080.38	22.61	0	1228	24150	23500	23050	22400	21950	23275	22175	99	6850	500	16900	50	1	19777674	4598	13.43	1.14	12	0.11	1731.00	20443.00	69300	20240702	-66.45	22600	20241202	2.88	69300	-66.45	20240702	22600	2.88	20241202	69300	-66.45	20240702	22600	2.88	20241202	1.19	N	166090	500	98 억	4472143	N	N	199	N	N
161	20241203	090830	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	500	2	2.19	98082800	4255	7.87	22750	23350	22750	29700	16000	22850	23051.19	22.61	0	1428	24150	23500	23050	22400	21950	23275	22175	99	6850	500	16900	50	1	19777674	4618	13.49	1.14	12	0.02	1731.00	20443.00	69300	20240702	-66.31	22600	20241202	3.32	69300	-66.31	20240702	22600	3.32	20241202	69300	-66.31	20240702	22600	3.32	20241202	1.19	N	166090	500	98 억	4472143	N	N	199	N	N
162	20241202	160818	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22850	-150	5	-0.65	1240519500	54049	63.84	23450	23700	22600	29900	16100	23000	22951.92	22.58	0	7996	24100	23550	23150	22600	22200	23350	22400	99	6900	500	17020	50	1	19777674	4519	13.20	1.12	12	0.27	1731.00	20443.00	69300	20240702	-67.03	22600	20241202	1.11	69300	-67.03	20240702	22600	1.11	20241202	69300	-67.03	20240702	22600	1.11	20241202	1.18	N	166090	500	98 억	4466200	N	N	199	N	N
163	20241202	150921	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22750	-250	5	-1.09	1159085900	50472	59.62	23450	23700	22650	29900	16100	23000	22964.93	22.58	0	8058	24100	23550	23150	22600	22200	23350	22400	99	6900	500	17020	50	1	19777674	4499	13.14	1.11	12	0.26	1731.00	20443.00	69300	20240702	-67.17	22650	20241202	0.44	69300	-67.17	20240702	22650	0.44	20241202	69300	-67.17	20240702	22650	0.44	20241202	1.18	N	166090	500	98 억	4466200	N	N	83	N	N
164	20241202	140836	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22950	-50	5	-0.22	924690650	40178	47.46	23450	23700	22750	29900	16100	23000	23014.85	22.58	0	7332	24100	23550	23150	22600	22200	23350	22400	99	6900	500	17020	50	1	19777674	4539	13.26	1.12	12	0.20	1731.00	20443.00	69300	20240702	-66.88	22750	20241202	0.88	69300	-66.88	20240702	22750	0.88	20241202	69300	-66.88	20240702	22750	0.88	20241202	1.18	N	166090	500	98 억	4466200	N	N	83	N	N
165	20241202	130829	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22900	-100	5	-0.43	774769450	33650	39.75	23450	23700	22750	29900	16100	23000	23024.35	22.58	0	3666	24100	23550	23150	22600	22200	23350	22400	99	6900	500	17020	50	1	19777674	4529	13.23	1.12	12	0.17	1731.00	20443.00	69300	20240702	-66.96	22750	20241202	0.66	69300	-66.96	20240702	22750	0.66	20241202	69300	-66.96	20240702	22750	0.66	20241202	1.18	N	166090	500	98 억	4466200	N	N	83	N	N
166	20241202	120847	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22900	-100	5	-0.43	724010250	31429	37.12	23450	23700	22750	29900	16100	23000	23036.38	22.58	0	3104	24100	23550	23150	22600	22200	23350	22400	99	6900	500	17020	50	1	19777674	4529	13.23	1.12	12	0.16	1731.00	20443.00	69300	20240702	-66.96	22750	20241202	0.66	69300	-66.96	20240702	22750	0.66	20241202	69300	-66.96	20240702	22750	0.66	20241202	1.18	N	166090	500	98 억	4466200	N	N	83	N	N
167	20241202	110802	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23000	0	3	0.00	599103700	25982	30.69	23450	23700	22750	29900	16100	23000	23058.41	22.58	0	3877	24100	23550	23150	22600	22200	23350	22400	99	6900	500	17020	50	1	19777674	4549	13.29	1.13	12	0.13	1731.00	20443.00	69300	20240702	-66.81	22750	20241202	1.10	69300	-66.81	20240702	22750	1.10	20241202	69300	-66.81	20240702	22750	1.10	20241202	1.18	N	166090	500	98 억	4466200	N	N	83	N	N
168	20241202	100809	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22750	-250	5	-1.09	441271800	19107	22.57	23450	23700	22750	29900	16100	23000	23094.77	22.58	0	872	24100	23550	23150	22600	22200	23350	22400	99	6900	500	17020	50	1	19777674	4499	13.14	1.11	12	0.10	1731.00	20443.00	69300	20240702	-67.17	22750	20241202	0.00	69300	-67.17	20240702	22750	0.00	20241202	69300	-67.17	20240702	22750	0.00	20241202	1.18	N	166090	500	98 억	4466200	N	N	83	N	N
169	20241202	090807	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	150	2	0.65	126498200	5420	6.40	23450	23700	23100	29900	16100	23000	23339.15	22.58	0	617	24100	23550	23150	22600	22200	23350	22400	99	6900	500	17020	50	1	19777674	4579	13.37	1.13	12	0.03	1731.00	20443.00	69300	20240702	-66.59	22750	20241129	1.76	69300	-66.59	20240702	22750	1.76	20241129	69300	-66.59	20240702	22750	1.76	20241129	1.18	N	166090	500	98 억	4466200	N	N	83	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History