KissMeData/036540/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

73 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	160448	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	3085	-10	5	-0.32	538208575	174267	51.98	3095	3135	3045	4020	2170	3095	3088.67	6.10	16819	21710	3238	3166	3118	3046	2998	3142	3022	825	925	500	2220	5	1	164460303	5074	-40.06	1.13	12	0.11	-77.00	2742.00	8150	20240124	-62.15	2820	20241209	9.40	8150	-62.15	20240124	2820	9.40	20241209	8150	-62.15	20240124	2820	9.40	20241209	2.10	N	036540	500	824 억	10035138	N	N	4138	N	N
3	20241231	150449	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	3085	-10	5	-0.32	538208575	174267	51.98	3095	3135	3045	4020	2170	3095	3088.67	6.10	16819	21710	3238	3166	3118	3046	2998	3142	3022	825	925	500	2220	5	1	164460303	5074	-40.06	1.13	12	0.11	-77.00	2742.00	8150	20240124	-62.15	2820	20241209	9.40	8150	-62.15	20240124	2820	9.40	20241209	8150	-62.15	20240124	2820	9.40	20241209	2.10	N	036540	500	824 억	10035138	N	N	4138	N	N
4	20241231	140448	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	3085	-10	5	-0.32	538208575	174267	51.98	3095	3135	3045	4020	2170	3095	3088.67	6.10	16819	21710	3238	3166	3118	3046	2998	3142	3022	825	925	500	2220	5	1	164460303	5074	-40.06	1.13	12	0.11	-77.00	2742.00	8150	20240124	-62.15	2820	20241209	9.40	8150	-62.15	20240124	2820	9.40	20241209	8150	-62.15	20240124	2820	9.40	20241209	2.10	N	036540	500	824 억	10035138	N	N	4138	N	N
5	20241231	130449	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	3085	-10	5	-0.32	538208575	174267	51.98	3095	3135	3045	4020	2170	3095	3088.67	6.10	16819	21710	3238	3166	3118	3046	2998	3142	3022	825	925	500	2220	5	1	164460303	5074	-40.06	1.13	12	0.11	-77.00	2742.00	8150	20240124	-62.15	2820	20241209	9.40	8150	-62.15	20240124	2820	9.40	20241209	8150	-62.15	20240124	2820	9.40	20241209	2.10	N	036540	500	824 억	10035138	N	N	4138	N	N
6	20241231	120448	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	3085	-10	5	-0.32	538208575	174267	51.98	3095	3135	3045	4020	2170	3095	3088.67	6.10	16819	21710	3238	3166	3118	3046	2998	3142	3022	825	925	500	2220	5	1	164460303	5074	-40.06	1.13	12	0.11	-77.00	2742.00	8150	20240124	-62.15	2820	20241209	9.40	8150	-62.15	20240124	2820	9.40	20241209	8150	-62.15	20240124	2820	9.40	20241209	2.10	N	036540	500	824 억	10035138	N	N	4138	N	N
7	20241231	110448	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	3085	-10	5	-0.32	538208575	174267	51.98	3095	3135	3045	4020	2170	3095	3088.67	6.10	16819	21710	3238	3166	3118	3046	2998	3142	3022	825	925	500	2220	5	1	164460303	5074	-40.06	1.13	12	0.11	-77.00	2742.00	8150	20240124	-62.15	2820	20241209	9.40	8150	-62.15	20240124	2820	9.40	20241209	8150	-62.15	20240124	2820	9.40	20241209	2.10	N	036540	500	824 억	10035138	N	N	4138	N	N
8	20241231	100441	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	3085	-10	5	-0.32	538208575	174267	51.98	3095	3135	3045	4020	2170	3095	3088.67	6.10	16819	21710	3238	3166	3118	3046	2998	3142	3022	825	925	500	2220	5	1	164460303	5074	-40.06	1.13	12	0.11	-77.00	2742.00	8150	20240124	-62.15	2820	20241209	9.40	8150	-62.15	20240124	2820	9.40	20241209	8150	-62.15	20240124	2820	9.40	20241209	2.10	N	036540	500	824 억	10035138	N	N	4138	N	N
9	20241231	090448	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	3085	-10	5	-0.32	538208575	174267	51.98	3095	3135	3045	4020	2170	3095	3088.67	6.10	16819	21710	3238	3166	3118	3046	2998	3142	3022	825	925	500	2220	5	1	164460303	5074	-40.06	1.13	12	0.11	-77.00	2742.00	8150	20240124	-62.15	2820	20241209	9.40	8150	-62.15	20240124	2820	9.40	20241209	8150	-62.15	20240124	2820	9.40	20241209	2.10	N	036540	500	824 억	10035138	N	N	4138	N	N
10	20241230	160446	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	3085	-10	5	-0.32	530715890	171827	51.26	3095	3135	3045	4020	2170	3095	3088.67	6.09	0	21710	3238	3166	3118	3046	2998	3142	3022	825	925	500	2220	5	1	164460303	5074	-40.06	1.13	12	0.10	-77.00	2742.00	8150	20240124	-62.15	2820	20241209	9.40	8150	-62.15	20240124	2820	9.40	20241209	8150	-62.15	20240124	2820	9.40	20241209	2.10	N	036540	500	824 억	10018319	N	N	4138	N	N
11	20241230	150449	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	3085	-10	5	-0.32	468091210	151584	45.22	3095	3135	3045	4020	2170	3095	3088.00	6.09	0	15464	3238	3166	3118	3046	2998	3142	3022	825	925	500	2220	5	1	164460303	5074	-40.06	1.13	12	0.09	-77.00	2742.00	8150	20240124	-62.15	2820	20241209	9.40	8150	-62.15	20240124	2820	9.40	20241209	8150	-62.15	20240124	2820	9.40	20241209	2.10	N	036540	500	824 억	10018319	N	N	17816	N	N
12	20241230	140447	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	3085	-10	5	-0.32	380612530	123204	36.75	3095	3135	3045	4020	2170	3095	3089.29	6.09	0	8734	3238	3166	3118	3046	2998	3142	3022	825	925	500	2220	5	1	164460303	5074	-40.06	1.13	12	0.07	-77.00	2742.00	8150	20240124	-62.15	2820	20241209	9.40	8150	-62.15	20240124	2820	9.40	20241209	8150	-62.15	20240124	2820	9.40	20241209	2.10	N	036540	500	824 억	10018319	N	N	17816	N	N
13	20241230	130448	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	3100	5	2	0.16	281341235	90927	27.12	3095	3135	3045	4020	2170	3095	3094.14	6.09	0	-2822	3238	3166	3118	3046	2998	3142	3022	825	925	500	2220	5	1	164460303	5098	-40.26	1.13	12	0.06	-77.00	2742.00	8150	20240124	-61.96	2820	20241209	9.93	8150	-61.96	20240124	2820	9.93	20241209	8150	-61.96	20240124	2820	9.93	20241209	2.10	N	036540	500	824 억	10018319	N	N	17816	N	N
14	20241230	120445	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	3085	-10	5	-0.32	262017070	84659	25.25	3095	3135	3045	4020	2170	3095	3094.97	6.09	0	-5174	3238	3166	3118	3046	2998	3142	3022	825	925	500	2220	5	1	164460303	5074	-40.06	1.13	12	0.05	-77.00	2742.00	8150	20240124	-62.15	2820	20241209	9.40	8150	-62.15	20240124	2820	9.40	20241209	8150	-62.15	20240124	2820	9.40	20241209	2.10	N	036540	500	824 억	10018319	N	N	17816	N	N
15	20241230	110448	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	3105	10	2	0.32	207255875	66933	19.97	3095	3135	3045	4020	2170	3095	3096.47	6.09	0	-5076	3238	3166	3118	3046	2998	3142	3022	825	925	500	2220	5	1	164460303	5106	-40.32	1.13	12	0.04	-77.00	2742.00	8150	20240124	-61.90	2820	20241209	10.11	8150	-61.90	20240124	2820	10.11	20241209	8150	-61.90	20240124	2820	10.11	20241209	2.10	N	036540	500	824 억	10018319	N	N	17816	N	N
16	20241230	100447	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	3125	30	2	0.97	139919780	45258	13.50	3095	3135	3045	4020	2170	3095	3091.60	6.09	0	-1120	3238	3166	3118	3046	2998	3142	3022	825	925	500	2220	5	1	164460303	5139	-40.58	1.14	12	0.03	-77.00	2742.00	8150	20240124	-61.66	2820	20241209	10.82	8150	-61.66	20240124	2820	10.82	20241209	8150	-61.66	20240124	2820	10.82	20241209	2.10	N	036540	500	824 억	10018319	N	N	17816	N	N
17	20241230	090448	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	3065	-30	5	-0.97	39227640	12773	3.81	3095	3110	3045	4020	2170	3095	3071.14	6.09	0	-6625	3238	3166	3118	3046	2998	3142	3022	825	925	500	2220	5	1	164460303	5041	-39.81	1.12	12	0.01	-77.00	2742.00	8150	20240124	-62.39	2820	20241209	8.69	8150	-62.39	20240124	2820	8.69	20241209	8150	-62.39	20240124	2820	8.69	20241209	2.10	N	036540	500	824 억	10018319	N	N	17816	N	N
18	20241227	160446	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3095	-35	5	-1.12	1033762140	332182	103.89	3110	3190	3070	4065	2195	3130	3112.04	6.06	0	33626	3333	3231	3168	3066	3003	3200	3035	825	935	500	2250	5	1	164460303	5090	-40.19	1.13	12	0.20	-77.00	2742.00	8150	20240124	-62.02	2820	20241209	9.75	8150	-62.02	20240124	2820	9.75	20241209	8150	-62.02	20240124	2820	9.75	20241209	2.10	N	036540	500	824 억	9973481	N	N	17816	N	N
19	20241227	150445	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3095	-35	5	-1.12	947728660	304379	95.19	3110	3190	3070	4065	2195	3130	3113.65	6.06	0	19346	3333	3231	3168	3066	3003	3200	3035	825	935	500	2250	5	1	164460303	5090	-40.19	1.13	12	0.19	-77.00	2742.00	8150	20240124	-62.02	2820	20241209	9.75	8150	-62.02	20240124	2820	9.75	20241209	8150	-62.02	20240124	2820	9.75	20241209	2.10	N	036540	500	824 억	9973481	N	N	2730	N	N
20	20241227	140448	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3090	-40	5	-1.28	865075500	277656	86.84	3110	3190	3070	4065	2195	3130	3115.64	6.06	0	4360	3333	3231	3168	3066	3003	3200	3035	825	935	500	2250	5	1	164460303	5082	-40.13	1.13	12	0.17	-77.00	2742.00	8150	20240124	-62.09	2820	20241209	9.57	8150	-62.09	20240124	2820	9.57	20241209	8150	-62.09	20240124	2820	9.57	20241209	2.10	N	036540	500	824 억	9973481	N	N	2730	N	N
21	20241227	130446	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3090	-40	5	-1.28	759039945	243331	76.10	3110	3190	3070	4065	2195	3130	3119.37	6.06	0	9504	3333	3231	3168	3066	3003	3200	3035	825	935	500	2250	5	1	164460303	5082	-40.13	1.13	12	0.15	-77.00	2742.00	8150	20240124	-62.09	2820	20241209	9.57	8150	-62.09	20240124	2820	9.57	20241209	8150	-62.09	20240124	2820	9.57	20241209	2.10	N	036540	500	824 억	9973481	N	N	2730	N	N
22	20241227	120446	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3090	-40	5	-1.28	658577935	210758	65.91	3110	3190	3085	4065	2195	3130	3124.81	6.06	0	-3285	3333	3231	3168	3066	3003	3200	3035	825	935	500	2250	5	1	164460303	5082	-40.13	1.13	12	0.13	-77.00	2742.00	8150	20240124	-62.09	2820	20241209	9.57	8150	-62.09	20240124	2820	9.57	20241209	8150	-62.09	20240124	2820	9.57	20241209	2.10	N	036540	500	824 억	9973481	N	N	2730	N	N
23	20241227	110445	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3120	-10	5	-0.32	462291765	147478	46.12	3110	3190	3090	4065	2195	3130	3134.65	6.06	0	3728	3333	3231	3168	3066	3003	3200	3035	825	935	500	2250	5	1	164460303	5131	-40.52	1.14	12	0.09	-77.00	2742.00	8150	20240124	-61.72	2820	20241209	10.64	8150	-61.72	20240124	2820	10.64	20241209	8150	-61.72	20240124	2820	10.64	20241209	2.10	N	036540	500	824 억	9973481	N	N	2730	N	N
24	20241227	100445	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3150	20	2	0.64	270380385	86737	27.13	3110	3155	3090	4065	2195	3130	3117.24	6.06	0	-4024	3333	3231	3168	3066	3003	3200	3035	825	935	500	2250	5	1	164460303	5180	-40.91	1.15	12	0.05	-77.00	2742.00	8150	20240124	-61.35	2820	20241209	11.70	8150	-61.35	20240124	2820	11.70	20241209	8150	-61.35	20240124	2820	11.70	20241209	2.10	N	036540	500	824 억	9973481	N	N	2730	N	N
25	20241227	090448	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3120	-10	5	-0.32	43724925	14009	4.38	3110	3140	3110	4065	2195	3130	3121.20	6.06	0	1823	3333	3231	3168	3066	3003	3200	3035	825	935	500	2250	5	1	164460303	5131	-40.52	1.14	12	0.01	-77.00	2742.00	8150	20240124	-61.72	2820	20241209	10.64	8150	-61.72	20240124	2820	10.64	20241209	8150	-61.72	20240124	2820	10.64	20241209	2.10	N	036540	500	824 억	9973481	N	N	2730	N	N
26	20241226	160445	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3130	-20	5	-0.63	988103810	313534	131.62	3220	3270	3105	4095	2205	3150	3151.61	6.08	0	-17434	3300	3225	3185	3110	3070	3205	3090	825	945	500	2260	5	1	164460303	5148	-40.65	1.14	12	0.19	-77.00	2742.00	8150	20240124	-61.60	2820	20241209	10.99	8150	-61.60	20240124	2820	10.99	20241209	8150	-61.60	20240124	2820	10.99	20241209	2.12	N	036540	500	824 억	10003409	N	N	2730	N	N
27	20241226	150442	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3135	-15	5	-0.48	882920030	279921	117.51	3220	3270	3105	4095	2205	3150	3154.18	6.08	0	-17977	3300	3225	3185	3110	3070	3205	3090	825	945	500	2260	5	1	164460303	5156	-40.71	1.14	12	0.17	-77.00	2742.00	8150	20240124	-61.53	2820	20241209	11.17	8150	-61.53	20240124	2820	11.17	20241209	8150	-61.53	20240124	2820	11.17	20241209	2.12	N	036540	500	824 억	10003409	N	N	1551	N	N
28	20241226	140442	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3145	-5	5	-0.16	818939535	259508	108.94	3220	3270	3105	4095	2205	3150	3155.74	6.08	0	-16246	3300	3225	3185	3110	3070	3205	3090	825	945	500	2260	5	1	164460303	5172	-40.84	1.15	12	0.16	-77.00	2742.00	8150	20240124	-61.41	2820	20241209	11.52	8150	-61.41	20240124	2820	11.52	20241209	8150	-61.41	20240124	2820	11.52	20241209	2.12	N	036540	500	824 억	10003409	N	N	1551	N	N
29	20241226	130443	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3140	-10	5	-0.32	686452520	217195	91.18	3220	3270	3105	4095	2205	3150	3160.54	6.08	0	-18522	3300	3225	3185	3110	3070	3205	3090	825	945	500	2260	5	1	164460303	5164	-40.78	1.15	12	0.13	-77.00	2742.00	8150	20240124	-61.47	2820	20241209	11.35	8150	-61.47	20240124	2820	11.35	20241209	8150	-61.47	20240124	2820	11.35	20241209	2.12	N	036540	500	824 억	10003409	N	N	1551	N	N
30	20241226	120441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3130	-20	5	-0.63	584261140	184591	77.49	3220	3270	3105	4095	2205	3150	3165.17	6.08	0	-16156	3300	3225	3185	3110	3070	3205	3090	825	945	500	2260	5	1	164460303	5148	-40.65	1.14	12	0.11	-77.00	2742.00	8150	20240124	-61.60	2820	20241209	10.99	8150	-61.60	20240124	2820	10.99	20241209	8150	-61.60	20240124	2820	10.99	20241209	2.12	N	036540	500	824 억	10003409	N	N	1551	N	N
31	20241226	110443	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3115	-35	5	-1.11	500090590	157567	66.15	3220	3270	3115	4095	2205	3150	3173.83	6.08	0	-26593	3300	3225	3185	3110	3070	3205	3090	825	945	500	2260	5	1	164460303	5123	-40.45	1.14	12	0.10	-77.00	2742.00	8150	20240124	-61.78	2820	20241209	10.46	8150	-61.78	20240124	2820	10.46	20241209	8150	-61.78	20240124	2820	10.46	20241209	2.12	N	036540	500	824 억	10003409	N	N	1551	N	N
32	20241226	100443	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3160	10	2	0.32	306078935	95774	40.21	3220	3270	3160	4095	2205	3150	3195.85	6.08	0	-13503	3300	3225	3185	3110	3070	3205	3090	825	945	500	2260	5	1	164460303	5197	-41.04	1.15	12	0.06	-77.00	2742.00	8150	20240124	-61.23	2820	20241209	12.06	8150	-61.23	20240124	2820	12.06	20241209	8150	-61.23	20240124	2820	12.06	20241209	2.12	N	036540	500	824 억	10003409	N	N	1551	N	N
33	20241226	090442	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3235	85	2	2.70	96039635	29621	12.43	3220	3270	3180	4095	2205	3150	3242.28	6.08	0	2766	3300	3225	3185	3110	3070	3205	3090	825	945	500	2260	5	1	164460303	5320	-42.01	1.18	12	0.02	-77.00	2742.00	8150	20240124	-60.31	2820	20241209	14.72	8150	-60.31	20240124	2820	14.72	20241209	8150	-60.31	20240124	2820	14.72	20241209	2.12	N	036540	500	824 억	10003409	N	N	1551	N	N
34	20241224	160442	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3150	-60	5	-1.87	752160740	235564	62.40	3220	3260	3145	4170	2250	3210	3193.08	6.08	0	-29490	3323	3266	3173	3116	3023	3295	3145	825	960	500	2310	5	1	164460303	5180	-40.91	1.15	12	0.14	-77.00	2742.00	8150	20240124	-61.35	2820	20241209	11.70	8150	-61.35	20240124	2820	11.70	20241209	8150	-61.35	20240124	2820	11.70	20241209	2.11	N	036540	500	824 억	10000034	N	N	1518	N	N
35	20241224	150442	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3160	-50	5	-1.56	581717560	181503	48.08	3220	3260	3155	4170	2250	3210	3205.00	6.08	0	-6459	3323	3266	3173	3116	3023	3295	3145	825	960	500	2310	5	1	164460303	5197	-41.04	1.15	12	0.11	-77.00	2742.00	8150	20240124	-61.23	2820	20241209	12.06	8150	-61.23	20240124	2820	12.06	20241209	8150	-61.23	20240124	2820	12.06	20241209	2.11	N	036540	500	824 억	10000034	N	N	9728	N	N
36	20241224	140440	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3175	-35	5	-1.09	500541650	155865	41.29	3220	3260	3165	4170	2250	3210	3211.38	6.08	0	-6610	3323	3266	3173	3116	3023	3295	3145	825	960	500	2310	5	1	164460303	5222	-41.23	1.16	12	0.09	-77.00	2742.00	8150	20240124	-61.04	2820	20241209	12.59	8150	-61.04	20240124	2820	12.59	20241209	8150	-61.04	20240124	2820	12.59	20241209	2.11	N	036540	500	824 억	10000034	N	N	9728	N	N
37	20241224	130441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3175	-35	5	-1.09	443266645	137810	36.50	3220	3260	3165	4170	2250	3210	3216.51	6.08	0	-10643	3323	3266	3173	3116	3023	3295	3145	825	960	500	2310	5	1	164460303	5222	-41.23	1.16	12	0.08	-77.00	2742.00	8150	20240124	-61.04	2820	20241209	12.59	8150	-61.04	20240124	2820	12.59	20241209	8150	-61.04	20240124	2820	12.59	20241209	2.11	N	036540	500	824 억	10000034	N	N	9728	N	N
38	20241224	120440	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3190	-20	5	-0.62	371266265	115134	30.50	3220	3260	3185	4170	2250	3210	3224.64	6.08	0	-10747	3323	3266	3173	3116	3023	3295	3145	825	960	500	2310	5	1	164460303	5246	-41.43	1.16	12	0.07	-77.00	2742.00	8150	20240124	-60.86	2820	20241209	13.12	8150	-60.86	20240124	2820	13.12	20241209	8150	-60.86	20240124	2820	13.12	20241209	2.11	N	036540	500	824 억	10000034	N	N	9728	N	N
39	20241224	110442	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3215	5	2	0.16	318395630	98596	26.12	3220	3260	3200	4170	2250	3210	3229.30	6.08	0	-5744	3323	3266	3173	3116	3023	3295	3145	825	960	500	2310	5	1	164460303	5287	-41.75	1.17	12	0.06	-77.00	2742.00	8150	20240124	-60.55	2820	20241209	14.01	8150	-60.55	20240124	2820	14.01	20241209	8150	-60.55	20240124	2820	14.01	20241209	2.11	N	036540	500	824 억	10000034	N	N	9728	N	N
40	20241224	100442	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3215	5	2	0.16	262499385	81227	21.52	3220	3260	3205	4170	2250	3210	3231.68	6.08	0	-6946	3323	3266	3173	3116	3023	3295	3145	825	960	500	2310	5	1	164460303	5287	-41.75	1.17	12	0.05	-77.00	2742.00	8150	20240124	-60.55	2820	20241209	14.01	8150	-60.55	20240124	2820	14.01	20241209	8150	-60.55	20240124	2820	14.01	20241209	2.11	N	036540	500	824 억	10000034	N	N	9728	N	N
41	20241224	090443	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3245	35	2	1.09	52928440	16364	4.33	3220	3255	3220	4170	2250	3210	3234.44	6.08	0	1034	3323	3266	3173	3116	3023	3295	3145	825	960	500	2310	5	1	164460303	5337	-42.14	1.18	12	0.01	-77.00	2742.00	8150	20240124	-60.18	2820	20241209	15.07	8150	-60.18	20240124	2820	15.07	20241209	8150	-60.18	20240124	2820	15.07	20241209	2.11	N	036540	500	824 억	10000034	N	N	9728	N	N
42	20241223	160438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3210	155	2	5.07	1191572630	374265	114.45	3090	3230	3080	3970	2140	3055	3183.65	6.01	0	134857	3225	3140	3095	3010	2965	3117	2987	825	915	500	2190	5	1	164460303	5279	-41.69	1.17	12	0.23	-77.00	2742.00	8150	20240124	-60.61	2820	20241209	13.83	8150	-60.61	20240124	2820	13.83	20241209	8150	-60.61	20240124	2820	13.83	20241209	2.10	N	036540	500	824 억	9879257	N	N	9728	N	N
43	20241223	150441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3210	155	2	5.07	1118194740	351373	107.45	3090	3230	3080	3970	2140	3055	3182.36	6.01	0	128997	3225	3140	3095	3010	2965	3117	2987	825	915	500	2190	5	1	164460303	5279	-41.69	1.17	12	0.21	-77.00	2742.00	8150	20240124	-60.61	2820	20241209	13.83	8150	-60.61	20240124	2820	13.83	20241209	8150	-60.61	20240124	2820	13.83	20241209	2.10	N	036540	500	824 억	9879257	N	N	688	N	N
44	20241223	140437	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3215	160	2	5.24	1022650160	321673	98.36	3090	3230	3080	3970	2140	3055	3179.16	6.01	0	122670	3225	3140	3095	3010	2965	3117	2987	825	915	500	2190	5	1	164460303	5287	-41.75	1.17	12	0.20	-77.00	2742.00	8150	20240124	-60.55	2820	20241209	14.01	8150	-60.55	20240124	2820	14.01	20241209	8150	-60.55	20240124	2820	14.01	20241209	2.10	N	036540	500	824 억	9879257	N	N	688	N	N
45	20241223	130438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3225	170	2	5.56	881070875	277627	84.90	3090	3225	3080	3970	2140	3055	3173.58	6.01	0	103109	3225	3140	3095	3010	2965	3117	2987	825	915	500	2190	5	1	164460303	5304	-41.88	1.18	12	0.17	-77.00	2742.00	8150	20240124	-60.43	2820	20241209	14.36	8150	-60.43	20240124	2820	14.36	20241209	8150	-60.43	20240124	2820	14.36	20241209	2.10	N	036540	500	824 억	9879257	N	N	688	N	N
46	20241223	120439	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3210	155	2	5.07	805113185	254020	77.68	3090	3225	3080	3970	2140	3055	3169.49	6.01	0	94424	3225	3140	3095	3010	2965	3117	2987	825	915	500	2190	5	1	164460303	5279	-41.69	1.17	12	0.15	-77.00	2742.00	8150	20240124	-60.61	2820	20241209	13.83	8150	-60.61	20240124	2820	13.83	20241209	8150	-60.61	20240124	2820	13.83	20241209	2.10	N	036540	500	824 억	9879257	N	N	688	N	N
47	20241223	110438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3200	145	2	4.75	692939035	219095	67.00	3090	3225	3080	3970	2140	3055	3162.73	6.01	0	72288	3225	3140	3095	3010	2965	3117	2987	825	915	500	2190	5	1	164460303	5263	-41.56	1.17	12	0.13	-77.00	2742.00	8150	20240124	-60.74	2820	20241209	13.48	8150	-60.74	20240124	2820	13.48	20241209	8150	-60.74	20240124	2820	13.48	20241209	2.10	N	036540	500	824 억	9879257	N	N	688	N	N
48	20241223	100435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3180	125	2	4.09	404962215	129346	39.55	3090	3185	3080	3970	2140	3055	3130.85	6.01	0	56322	3225	3140	3095	3010	2965	3117	2987	825	915	500	2190	5	1	164460303	5230	-41.30	1.16	12	0.08	-77.00	2742.00	8150	20240124	-60.98	2820	20241209	12.77	8150	-60.98	20240124	2820	12.77	20241209	8150	-60.98	20240124	2820	12.77	20241209	2.10	N	036540	500	824 억	9879257	N	N	688	N	N
49	20241223	090438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3100	45	2	1.47	73480105	23759	7.27	3090	3115	3080	3970	2140	3055	3092.73	6.01	0	-10040	3225	3140	3095	3010	2965	3117	2987	825	915	500	2190	5	1	164460303	5098	-40.26	1.13	12	0.01	-77.00	2742.00	8150	20240124	-61.96	2820	20241209	9.93	8150	-61.96	20240124	2820	9.93	20241209	8150	-61.96	20240124	2820	9.93	20241209	2.10	N	036540	500	824 억	9879257	N	N	688	N	N
50	20241220	160436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3055	-135	5	-4.23	1000656475	324119	154.72	3160	3180	3050	4145	2235	3190	3087.38	6.03	0	-35731	3240	3215	3190	3165	3140	3202	3152	825	955	500	2290	5	1	164460303	5024	-39.68	1.11	12	0.20	-77.00	2742.00	8150	20240124	-62.52	2820	20241209	8.33	8150	-62.52	20240124	2820	8.33	20241209	8150	-62.52	20240124	2820	8.33	20241209	2.10	N	036540	500	824 억	9910857	N	N	688	N	N
51	20241220	150437	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3055	-135	5	-4.23	883991450	285935	136.49	3160	3180	3050	4145	2235	3190	3091.58	6.03	0	-36999	3240	3215	3190	3165	3140	3202	3152	825	955	500	2290	5	1	164460303	5024	-39.68	1.11	12	0.17	-77.00	2742.00	8150	20240124	-62.52	2820	20241209	8.33	8150	-62.52	20240124	2820	8.33	20241209	8150	-62.52	20240124	2820	8.33	20241209	2.10	N	036540	500	824 억	9910857	N	N	3927	N	N
52	20241220	140437	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3065	-125	5	-3.92	753613120	243296	116.14	3160	3180	3050	4145	2235	3190	3097.51	6.03	0	-43776	3240	3215	3190	3165	3140	3202	3152	825	955	500	2290	5	1	164460303	5041	-39.81	1.12	12	0.15	-77.00	2742.00	8150	20240124	-62.39	2820	20241209	8.69	8150	-62.39	20240124	2820	8.69	20241209	8150	-62.39	20240124	2820	8.69	20241209	2.10	N	036540	500	824 억	9910857	N	N	3927	N	N
53	20241220	130436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3075	-115	5	-3.61	575878495	185262	88.43	3160	3180	3070	4145	2235	3190	3108.45	6.03	0	-39197	3240	3215	3190	3165	3140	3202	3152	825	955	500	2290	5	1	164460303	5057	-39.94	1.12	12	0.11	-77.00	2742.00	8150	20240124	-62.27	2820	20241209	9.04	8150	-62.27	20240124	2820	9.04	20241209	8150	-62.27	20240124	2820	9.04	20241209	2.10	N	036540	500	824 억	9910857	N	N	3927	N	N
54	20241220	120435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3085	-105	5	-3.29	468631155	150412	71.80	3160	3180	3085	4145	2235	3190	3115.65	6.03	0	-35754	3240	3215	3190	3165	3140	3202	3152	825	955	500	2290	5	1	164460303	5074	-40.06	1.13	12	0.09	-77.00	2742.00	8150	20240124	-62.15	2820	20241209	9.40	8150	-62.15	20240124	2820	9.40	20241209	8150	-62.15	20240124	2820	9.40	20241209	2.10	N	036540	500	824 억	9910857	N	N	3927	N	N
55	20241220	110435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3105	-85	5	-2.66	367458110	117747	56.21	3160	3180	3100	4145	2235	3190	3120.74	6.03	0	-23916	3240	3215	3190	3165	3140	3202	3152	825	955	500	2290	5	1	164460303	5106	-40.32	1.13	12	0.07	-77.00	2742.00	8150	20240124	-61.90	2820	20241209	10.11	8150	-61.90	20240124	2820	10.11	20241209	8150	-61.90	20240124	2820	10.11	20241209	2.10	N	036540	500	824 억	9910857	N	N	3927	N	N
56	20241220	100435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3135	-55	5	-1.72	226014330	72264	34.49	3160	3180	3100	4145	2235	3190	3127.62	6.03	0	-2731	3240	3215	3190	3165	3140	3202	3152	825	955	500	2290	5	1	164460303	5156	-40.71	1.14	12	0.04	-77.00	2742.00	8150	20240124	-61.53	2820	20241209	11.17	8150	-61.53	20240124	2820	11.17	20241209	8150	-61.53	20240124	2820	11.17	20241209	2.10	N	036540	500	824 억	9910857	N	N	3927	N	N
57	20241220	090437	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3145	-45	5	-1.41	29853290	9458	4.51	3160	3180	3145	4145	2235	3190	3156.40	6.03	0	-5597	3240	3215	3190	3165	3140	3202	3152	825	955	500	2290	5	1	164460303	5172	-40.84	1.15	12	0.01	-77.00	2742.00	8150	20240124	-61.41	2820	20241209	11.52	8150	-61.41	20240124	2820	11.52	20241209	8150	-61.41	20240124	2820	11.52	20241209	2.10	N	036540	500	824 억	9910857	N	N	3927	N	N
58	20241219	160436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3190	-70	5	-2.15	665072185	208483	55.40	3210	3215	3165	4235	2285	3260	3190.05	6.03	0	-28919	3323	3291	3243	3211	3163	3267	3187	825	975	500	2340	5	1	164460303	5246	-41.43	1.16	12	0.13	-77.00	2742.00	8150	20240124	-60.86	2820	20241209	13.12	8150	-60.86	20240124	2820	13.12	20241209	8150	-60.86	20240124	2820	13.12	20241209	2.10	N	036540	500	824 억	9923056	N	N	3914	N	N
59	20241219	150433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3185	-75	5	-2.30	612804185	192065	51.03	3210	3215	3165	4235	2285	3260	3190.61	6.03	0	-26974	3323	3291	3243	3211	3163	3267	3187	825	975	500	2340	5	1	164460303	5238	-41.36	1.16	12	0.12	-77.00	2742.00	8150	20240124	-60.92	2820	20241209	12.94	8150	-60.92	20240124	2820	12.94	20241209	8150	-60.92	20240124	2820	12.94	20241209	2.10	N	036540	500	824 억	9923056	N	N	2358	N	N
60	20241219	140435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3200	-60	5	-1.84	480715640	150757	40.06	3210	3215	3165	4235	2285	3260	3188.68	6.03	0	-14835	3323	3291	3243	3211	3163	3267	3187	825	975	500	2340	5	1	164460303	5263	-41.56	1.17	12	0.09	-77.00	2742.00	8150	20240124	-60.74	2820	20241209	13.48	8150	-60.74	20240124	2820	13.48	20241209	8150	-60.74	20240124	2820	13.48	20241209	2.10	N	036540	500	824 억	9923056	N	N	2358	N	N
61	20241219	130434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3205	-55	5	-1.69	381387170	119639	31.79	3210	3215	3165	4235	2285	3260	3187.82	6.03	0	-13438	3323	3291	3243	3211	3163	3267	3187	825	975	500	2340	5	1	164460303	5271	-41.62	1.17	12	0.07	-77.00	2742.00	8150	20240124	-60.67	2820	20241209	13.65	8150	-60.67	20240124	2820	13.65	20241209	8150	-60.67	20240124	2820	13.65	20241209	2.10	N	036540	500	824 억	9923056	N	N	2358	N	N
62	20241219	120435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3200	-60	5	-1.84	327719770	102805	27.32	3210	3215	3165	4235	2285	3260	3187.78	6.03	0	-11962	3323	3291	3243	3211	3163	3267	3187	825	975	500	2340	5	1	164460303	5263	-41.56	1.17	12	0.06	-77.00	2742.00	8150	20240124	-60.74	2820	20241209	13.48	8150	-60.74	20240124	2820	13.48	20241209	8150	-60.74	20240124	2820	13.48	20241209	2.10	N	036540	500	824 억	9923056	N	N	2358	N	N
63	20241219	110435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3175	-85	5	-2.61	280890845	88081	23.40	3210	3215	3165	4235	2285	3260	3189.01	6.03	0	-12234	3323	3291	3243	3211	3163	3267	3187	825	975	500	2340	5	1	164460303	5222	-41.23	1.16	12	0.05	-77.00	2742.00	8150	20240124	-61.04	2820	20241209	12.59	8150	-61.04	20240124	2820	12.59	20241209	8150	-61.04	20240124	2820	12.59	20241209	2.10	N	036540	500	824 억	9923056	N	N	2358	N	N
64	20241219	100428	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3185	-75	5	-2.30	183479590	57457	15.27	3210	3215	3165	4235	2285	3260	3193.34	6.03	0	-2712	3323	3291	3243	3211	3163	3267	3187	825	975	500	2340	5	1	164460303	5238	-41.36	1.16	12	0.03	-77.00	2742.00	8150	20240124	-60.92	2820	20241209	12.94	8150	-60.92	20240124	2820	12.94	20241209	8150	-60.92	20240124	2820	12.94	20241209	2.10	N	036540	500	824 억	9923056	N	N	2358	N	N
65	20241219	090435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3185	-75	5	-2.30	41710255	13059	3.47	3210	3210	3165	4235	2285	3260	3193.99	6.03	0	-2798	3323	3291	3243	3211	3163	3267	3187	825	975	500	2340	5	1	164460303	5238	-41.36	1.16	12	0.01	-77.00	2742.00	8150	20240124	-60.92	2820	20241209	12.94	8150	-60.92	20240124	2820	12.94	20241209	8150	-60.92	20240124	2820	12.94	20241209	2.10	N	036540	500	824 억	9923056	N	N	2358	N	N
66	20241218	160433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3260	20	2	0.62	1210942210	374406	108.29	3270	3275	3195	4210	2270	3240	3234.27	6.05	0	-3516	3306	3272	3226	3192	3146	3280	3200	825	970	500	2330	5	1	164460303	5361	-42.34	1.19	12	0.23	-77.00	2742.00	8150	20240124	-60.00	2820	20241209	15.60	8150	-60.00	20240124	2820	15.60	20241209	8150	-60.00	20240124	2820	15.60	20241209	2.09	N	036540	500	824 억	9942086	N	N	2358	N	N
67	20241218	150434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3265	25	2	0.77	1158964695	358483	103.69	3270	3275	3195	4210	2270	3240	3232.97	6.05	0	-9208	3306	3272	3226	3192	3146	3280	3200	825	970	500	2330	5	1	164460303	5370	-42.40	1.19	12	0.22	-77.00	2742.00	8150	20240124	-59.94	2820	20241209	15.78	8150	-59.94	20240124	2820	15.78	20241209	8150	-59.94	20240124	2820	15.78	20241209	2.09	N	036540	500	824 억	9942086	N	N	9536	N	N
68	20241218	140433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3255	15	2	0.46	836054565	259438	75.04	3270	3270	3195	4210	2270	3240	3222.55	6.05	0	-31900	3306	3272	3226	3192	3146	3280	3200	825	970	500	2330	5	1	164460303	5353	-42.27	1.19	12	0.16	-77.00	2742.00	8150	20240124	-60.06	2820	20241209	15.43	8150	-60.06	20240124	2820	15.43	20241209	8150	-60.06	20240124	2820	15.43	20241209	2.09	N	036540	500	824 억	9942086	N	N	9536	N	N
69	20241218	130434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3215	-25	5	-0.77	704614215	218923	63.32	3270	3270	3195	4210	2270	3240	3218.54	6.05	0	-41189	3306	3272	3226	3192	3146	3280	3200	825	970	500	2330	5	1	164460303	5287	-41.75	1.17	12	0.13	-77.00	2742.00	8150	20240124	-60.55	2820	20241209	14.01	8150	-60.55	20240124	2820	14.01	20241209	8150	-60.55	20240124	2820	14.01	20241209	2.09	N	036540	500	824 억	9942086	N	N	9536	N	N
70	20241218	120434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3220	-20	5	-0.62	642574870	199695	57.76	3270	3270	3195	4210	2270	3240	3217.77	6.05	0	-41447	3306	3272	3226	3192	3146	3280	3200	825	970	500	2330	5	1	164460303	5296	-41.82	1.17	12	0.12	-77.00	2742.00	8150	20240124	-60.49	2820	20241209	14.18	8150	-60.49	20240124	2820	14.18	20241209	8150	-60.49	20240124	2820	14.18	20241209	2.09	N	036540	500	824 억	9942086	N	N	9536	N	N
71	20241218	110434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3200	-40	5	-1.23	330835970	103002	29.79	3270	3270	3195	4210	2270	3240	3211.91	6.05	0	-24755	3306	3272	3226	3192	3146	3280	3200	825	970	500	2330	5	1	164460303	5263	-41.56	1.17	12	0.06	-77.00	2742.00	8150	20240124	-60.74	2820	20241209	13.48	8150	-60.74	20240124	2820	13.48	20241209	8150	-60.74	20240124	2820	13.48	20241209	2.09	N	036540	500	824 억	9942086	N	N	9536	N	N
72	20241218	100434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3200	-40	5	-1.23	253499760	78916	22.83	3270	3270	3195	4210	2270	3240	3212.24	6.05	0	-18312	3306	3272	3226	3192	3146	3280	3200	825	970	500	2330	5	1	164460303	5263	-41.56	1.17	12	0.05	-77.00	2742.00	8150	20240124	-60.74	2820	20241209	13.48	8150	-60.74	20240124	2820	13.48	20241209	8150	-60.74	20240124	2820	13.48	20241209	2.09	N	036540	500	824 억	9942086	N	N	9536	N	N
73	20241218	090435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3215	-25	5	-0.77	29958055	9254	2.68	3270	3270	3210	4210	2270	3240	3237.28	6.05	0	-5068	3306	3272	3226	3192	3146	3280	3200	825	970	500	2330	5	1	164460303	5287	-41.75	1.17	12	0.01	-77.00	2742.00	8150	20240124	-60.55	2820	20241209	14.01	8150	-60.55	20240124	2820	14.01	20241209	8150	-60.55	20240124	2820	14.01	20241209	2.09	N	036540	500	824 억	9942086	N	N	9536	N	N
74	20241217	160431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3240	35	2	1.09	1106853030	343551	100.47	3240	3260	3180	4165	2245	3205	3221.78	6.00	0	48348	3305	3255	3220	3170	3135	3237	3152	825	960	500	2300	5	1	164460303	5329	-42.08	1.18	12	0.21	-77.00	2742.00	8150	20240124	-60.25	2820	20241209	14.89	8150	-60.25	20240124	2820	14.89	20241209	8150	-60.25	20240124	2820	14.89	20241209	2.09	N	036540	500	824 억	9867373	N	N	9536	N	N
75	20241217	150433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3240	35	2	1.09	1021229120	317116	92.74	3240	3260	3180	4165	2245	3205	3220.36	6.00	0	41997	3305	3255	3220	3170	3135	3237	3152	825	960	500	2300	5	1	164460303	5329	-42.08	1.18	12	0.19	-77.00	2742.00	8150	20240124	-60.25	2820	20241209	14.89	8150	-60.25	20240124	2820	14.89	20241209	8150	-60.25	20240124	2820	14.89	20241209	2.09	N	036540	500	824 억	9867373	N	N	8777	N	N
76	20241217	140435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3240	35	2	1.09	834673825	259387	75.86	3240	3260	3180	4165	2245	3205	3217.87	6.00	0	22442	3305	3255	3220	3170	3135	3237	3152	825	960	500	2300	5	1	164460303	5329	-42.08	1.18	12	0.16	-77.00	2742.00	8150	20240124	-60.25	2820	20241209	14.89	8150	-60.25	20240124	2820	14.89	20241209	8150	-60.25	20240124	2820	14.89	20241209	2.09	N	036540	500	824 억	9867373	N	N	8777	N	N
77	20241217	130423	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3180	-25	5	-0.78	694294990	215841	63.12	3240	3260	3180	4165	2245	3205	3216.70	6.00	0	4649	3305	3255	3220	3170	3135	3237	3152	825	960	500	2300	5	1	164460303	5230	-41.30	1.16	12	0.13	-77.00	2742.00	8150	20240124	-60.98	2820	20241209	12.77	8150	-60.98	20240124	2820	12.77	20241209	8150	-60.98	20240124	2820	12.77	20241209	2.09	N	036540	500	824 억	9867373	N	N	8777	N	N
78	20241217	120431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3190	-15	5	-0.47	613230025	190387	55.68	3240	3260	3190	4165	2245	3205	3220.97	6.00	0	4381	3305	3255	3220	3170	3135	3237	3152	825	960	500	2300	5	1	164460303	5246	-41.43	1.16	12	0.12	-77.00	2742.00	8150	20240124	-60.86	2820	20241209	13.12	8150	-60.86	20240124	2820	13.12	20241209	8150	-60.86	20240124	2820	13.12	20241209	2.09	N	036540	500	824 억	9867373	N	N	8777	N	N
79	20241217	110433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3200	-5	5	-0.16	549085590	170329	49.81	3240	3260	3195	4165	2245	3205	3223.68	6.00	0	10078	3305	3255	3220	3170	3135	3237	3152	825	960	500	2300	5	1	164460303	5263	-41.56	1.17	12	0.10	-77.00	2742.00	8150	20240124	-60.74	2820	20241209	13.48	8150	-60.74	20240124	2820	13.48	20241209	8150	-60.74	20240124	2820	13.48	20241209	2.09	N	036540	500	824 억	9867373	N	N	8777	N	N
80	20241217	100424	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3205	0	3	0.00	430603420	133333	38.99	3240	3260	3195	4165	2245	3205	3229.53	6.00	0	7326	3305	3255	3220	3170	3135	3237	3152	825	960	500	2300	5	1	164460303	5271	-41.62	1.17	12	0.08	-77.00	2742.00	8150	20240124	-60.67	2820	20241209	13.65	8150	-60.67	20240124	2820	13.65	20241209	8150	-60.67	20240124	2820	13.65	20241209	2.09	N	036540	500	824 억	9867373	N	N	8777	N	N
81	20241217	090432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3235	30	2	0.94	43110905	13324	3.90	3240	3245	3220	4165	2245	3205	3235.58	6.00	0	-172	3305	3255	3220	3170	3135	3237	3152	825	960	500	2300	5	1	164460303	5320	-42.01	1.18	12	0.01	-77.00	2742.00	8150	20240124	-60.31	2820	20241209	14.72	8150	-60.31	20240124	2820	14.72	20241209	8150	-60.31	20240124	2820	14.72	20241209	2.09	N	036540	500	824 억	9867373	N	N	8777	N	N
82	20241216	160428	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3205	15	2	0.47	1099368990	340620	98.30	3220	3270	3185	4145	2235	3190	3227.59	5.98	0	-12340	3266	3227	3186	3147	3106	3247	3167	825	955	500	2290	5	1	164460303	5271	-41.62	1.17	12	0.21	-77.00	2742.00	8150	20240124	-60.67	2820	20241209	13.65	8150	-60.67	20240124	2820	13.65	20241209	8150	-60.67	20240124	2820	13.65	20241209	2.08	N	036540	500	824 억	9839460	N	N	8777	N	N
83	20241216	150432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3195	5	2	0.16	1018857310	315435	91.04	3220	3270	3190	4145	2235	3190	3230.01	5.98	0	-7038	3266	3227	3186	3147	3106	3247	3167	825	955	500	2290	5	1	164460303	5255	-41.49	1.17	12	0.19	-77.00	2742.00	8150	20240124	-60.80	2820	20241209	13.30	8150	-60.80	20240124	2820	13.30	20241209	8150	-60.80	20240124	2820	13.30	20241209	2.08	N	036540	500	824 억	9839460	N	N	6255	N	N
84	20241216	140432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3210	20	2	0.63	911201725	281781	81.32	3220	3270	3200	4145	2235	3190	3233.72	5.98	0	-3691	3266	3227	3186	3147	3106	3247	3167	825	955	500	2290	5	1	164460303	5279	-41.69	1.17	12	0.17	-77.00	2742.00	8150	20240124	-60.61	2820	20241209	13.83	8150	-60.61	20240124	2820	13.83	20241209	8150	-60.61	20240124	2820	13.83	20241209	2.08	N	036540	500	824 억	9839460	N	N	6255	N	N
85	20241216	130432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3235	45	2	1.41	652911270	201357	58.11	3220	3270	3215	4145	2235	3190	3242.56	5.98	0	-20337	3266	3227	3186	3147	3106	3247	3167	825	955	500	2290	5	1	164460303	5320	-42.01	1.18	12	0.12	-77.00	2742.00	8150	20240124	-60.31	2820	20241209	14.72	8150	-60.31	20240124	2820	14.72	20241209	8150	-60.31	20240124	2820	14.72	20241209	2.08	N	036540	500	824 억	9839460	N	N	6255	N	N
86	20241216	120433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3225	35	2	1.10	594365220	183218	52.88	3220	3270	3215	4145	2235	3190	3244.03	5.98	0	-20073	3266	3227	3186	3147	3106	3247	3167	825	955	500	2290	5	1	164460303	5304	-41.88	1.18	12	0.11	-77.00	2742.00	8150	20240124	-60.43	2820	20241209	14.36	8150	-60.43	20240124	2820	14.36	20241209	8150	-60.43	20240124	2820	14.36	20241209	2.08	N	036540	500	824 억	9839460	N	N	6255	N	N
87	20241216	110431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3235	45	2	1.41	542089240	167029	48.21	3220	3270	3215	4145	2235	3190	3245.48	5.98	0	-17936	3266	3227	3186	3147	3106	3247	3167	825	955	500	2290	5	1	164460303	5320	-42.01	1.18	12	0.10	-77.00	2742.00	8150	20240124	-60.31	2820	20241209	14.72	8150	-60.31	20240124	2820	14.72	20241209	8150	-60.31	20240124	2820	14.72	20241209	2.08	N	036540	500	824 억	9839460	N	N	6255	N	N
88	20241216	100433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3260	70	2	2.19	414392120	127552	36.81	3220	3270	3215	4145	2235	3190	3248.81	5.98	0	-6712	3266	3227	3186	3147	3106	3247	3167	825	955	500	2290	5	1	164460303	5361	-42.34	1.19	12	0.08	-77.00	2742.00	8150	20240124	-60.00	2820	20241209	15.60	8150	-60.00	20240124	2820	15.60	20241209	8150	-60.00	20240124	2820	15.60	20241209	2.08	N	036540	500	824 억	9839460	N	N	6255	N	N
89	20241216	090433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3235	45	2	1.41	88814660	27446	7.92	3220	3260	3215	4145	2235	3190	3235.98	5.98	0	-894	3266	3227	3186	3147	3106	3247	3167	825	955	500	2290	5	1	164460303	5320	-42.01	1.18	12	0.02	-77.00	2742.00	8150	20240124	-60.31	2820	20241209	14.72	8150	-60.31	20240124	2820	14.72	20241209	8150	-60.31	20240124	2820	14.72	20241209	2.08	N	036540	500	824 억	9839460	N	N	6255	N	N
90	20241213	160426	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3190	45	2	1.43	1097949390	344181	45.98	3150	3225	3145	4085	2205	3145	3190.03	5.97	0	-6934	3255	3200	3165	3110	3075	3182	3092	825	940	500	2260	5	1	164460303	5246	-41.43	1.16	12	0.21	-77.00	2742.00	8150	20240124	-60.86	2820	20241209	13.12	8150	-60.86	20240124	2820	13.12	20241209	8150	-60.86	20240124	2820	13.12	20241209	2.09	N	036540	500	824 억	9816592	N	N	6255	N	N
91	20241213	150431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3185	40	2	1.27	944956355	296200	39.57	3150	3225	3145	4085	2205	3145	3190.26	5.97	0	-4324	3255	3200	3165	3110	3075	3182	3092	825	940	500	2260	5	1	164460303	5238	-41.36	1.16	12	0.18	-77.00	2742.00	8150	20240124	-60.92	2820	20241209	12.94	8150	-60.92	20240124	2820	12.94	20241209	8150	-60.92	20240124	2820	12.94	20241209	2.09	N	036540	500	824 억	9816592	N	N	4715	N	N
92	20241213	140432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3210	65	2	2.07	885593070	277647	37.09	3150	3225	3145	4085	2205	3145	3189.64	5.97	0	8430	3255	3200	3165	3110	3075	3182	3092	825	940	500	2260	5	1	164460303	5279	-41.69	1.17	12	0.17	-77.00	2742.00	8150	20240124	-60.61	2820	20241209	13.83	8150	-60.61	20240124	2820	13.83	20241209	8150	-60.61	20240124	2820	13.83	20241209	2.09	N	036540	500	824 억	9816592	N	N	4715	N	N
93	20241213	130432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3200	55	2	1.75	749623130	235320	31.44	3150	3220	3145	4085	2205	3145	3185.55	5.97	0	-5402	3255	3200	3165	3110	3075	3182	3092	825	940	500	2260	5	1	164460303	5263	-41.56	1.17	12	0.14	-77.00	2742.00	8150	20240124	-60.74	2820	20241209	13.48	8150	-60.74	20240124	2820	13.48	20241209	8150	-60.74	20240124	2820	13.48	20241209	2.09	N	036540	500	824 억	9816592	N	N	4715	N	N
94	20241213	120432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3205	60	2	1.91	644285495	202455	27.05	3150	3220	3145	4085	2205	3145	3182.36	5.97	0	-7723	3255	3200	3165	3110	3075	3182	3092	825	940	500	2260	5	1	164460303	5271	-41.62	1.17	12	0.12	-77.00	2742.00	8150	20240124	-60.67	2820	20241209	13.65	8150	-60.67	20240124	2820	13.65	20241209	8150	-60.67	20240124	2820	13.65	20241209	2.09	N	036540	500	824 억	9816592	N	N	4715	N	N
95	20241213	110430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3190	45	2	1.43	463942100	146214	19.53	3150	3220	3145	4085	2205	3145	3173.03	5.97	0	-17508	3255	3200	3165	3110	3075	3182	3092	825	940	500	2260	5	1	164460303	5246	-41.43	1.16	12	0.09	-77.00	2742.00	8150	20240124	-60.86	2820	20241209	13.12	8150	-60.86	20240124	2820	13.12	20241209	8150	-60.86	20240124	2820	13.12	20241209	2.09	N	036540	500	824 억	9816592	N	N	4715	N	N
96	20241213	100430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3165	20	2	0.64	321695295	101511	13.56	3150	3220	3145	4085	2205	3145	3169.07	5.97	0	-12903	3255	3200	3165	3110	3075	3182	3092	825	940	500	2260	5	1	164460303	5205	-41.10	1.15	12	0.06	-77.00	2742.00	8150	20240124	-61.17	2820	20241209	12.23	8150	-61.17	20240124	2820	12.23	20241209	8150	-61.17	20240124	2820	12.23	20241209	2.09	N	036540	500	824 억	9816592	N	N	4715	N	N
97	20241213	090431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3160	15	2	0.48	100399745	31579	4.22	3150	3220	3150	4085	2205	3145	3179.32	5.97	0	2867	3255	3200	3165	3110	3075	3182	3092	825	940	500	2260	5	1	164460303	5197	-41.04	1.15	12	0.02	-77.00	2742.00	8150	20240124	-61.23	2820	20241209	12.06	8150	-61.23	20240124	2820	12.06	20241209	8150	-61.23	20240124	2820	12.06	20241209	2.09	N	036540	500	824 억	9816592	N	N	4715	N	N
98	20241212	160436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3145	20	2	0.64	2344148800	741214	204.63	3175	3220	3130	4060	2190	3125	3162.64	5.91	0	-20269	3251	3187	3086	3022	2921	3220	3055	825	935	500	2250	5	1	164460303	5172	-40.84	1.15	12	0.45	-77.00	2742.00	8150	20240124	-61.41	2820	20241209	11.52	8150	-61.41	20240124	2820	11.52	20241209	8150	-61.41	20240124	2820	11.52	20241209	2.12	N	036540	500	824 억	9713053	N	N	4365	N	N
99	20241212	150429	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3190	65	2	2.08	1172380505	369299	101.95	3175	3220	3130	4060	2190	3125	3174.61	5.91	0	-58972	3251	3187	3086	3022	2921	3220	3055	825	935	500	2250	5	1	164460303	5246	-41.43	1.16	12	0.22	-77.00	2742.00	8150	20240124	-60.86	2820	20241209	13.12	8150	-60.86	20240124	2820	13.12	20241209	8150	-60.86	20240124	2820	13.12	20241209	2.12	N	036540	500	824 억	9713053	N	N	5649	N	N
100	20241212	140429	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3190	65	2	2.08	964880690	304432	84.04	3175	3220	3130	4060	2190	3125	3169.45	5.91	0	-45220	3251	3187	3086	3022	2921	3220	3055	825	935	500	2250	5	1	164460303	5246	-41.43	1.16	12	0.19	-77.00	2742.00	8150	20240124	-60.86	2820	20241209	13.12	8150	-60.86	20240124	2820	13.12	20241209	8150	-60.86	20240124	2820	13.12	20241209	2.12	N	036540	500	824 억	9713053	N	N	5649	N	N
101	20241212	130428	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3155	30	2	0.96	873443780	275557	76.07	3175	3220	3130	4060	2190	3125	3169.74	5.91	0	-46282	3251	3187	3086	3022	2921	3220	3055	825	935	500	2250	5	1	164460303	5189	-40.97	1.15	12	0.17	-77.00	2742.00	8150	20240124	-61.29	2820	20241209	11.88	8150	-61.29	20240124	2820	11.88	20241209	8150	-61.29	20240124	2820	11.88	20241209	2.12	N	036540	500	824 억	9713053	N	N	5649	N	N
102	20241212	120426	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3140	15	2	0.48	731542335	230473	63.63	3175	3220	3130	4060	2190	3125	3174.09	5.91	0	-47846	3251	3187	3086	3022	2921	3220	3055	825	935	500	2250	5	1	164460303	5164	-40.78	1.15	12	0.14	-77.00	2742.00	8150	20240124	-61.47	2820	20241209	11.35	8150	-61.47	20240124	2820	11.35	20241209	8150	-61.47	20240124	2820	11.35	20241209	2.12	N	036540	500	824 억	9713053	N	N	5649	N	N
103	20241212	110427	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3150	25	2	0.80	614544185	193327	53.37	3175	3220	3130	4060	2190	3125	3178.78	5.91	0	-38646	3251	3187	3086	3022	2921	3220	3055	825	935	500	2250	5	1	164460303	5180	-40.91	1.15	12	0.12	-77.00	2742.00	8150	20240124	-61.35	2820	20241209	11.70	8150	-61.35	20240124	2820	11.70	20241209	8150	-61.35	20240124	2820	11.70	20241209	2.12	N	036540	500	824 억	9713053	N	N	5649	N	N
104	20241212	100426	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3155	30	2	0.96	448606625	140835	38.88	3175	3220	3140	4060	2190	3125	3185.33	5.91	0	-30093	3251	3187	3086	3022	2921	3220	3055	825	935	500	2250	5	1	164460303	5189	-40.97	1.15	12	0.09	-77.00	2742.00	8150	20240124	-61.29	2820	20241209	11.88	8150	-61.29	20240124	2820	11.88	20241209	8150	-61.29	20240124	2820	11.88	20241209	2.12	N	036540	500	824 억	9713053	N	N	5649	N	N
105	20241212	090429	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3205	80	2	2.56	93439265	29316	8.09	3175	3210	3160	4060	2190	3125	3187.31	5.91	0	-5335	3251	3187	3086	3022	2921	3220	3055	825	935	500	2250	5	1	164460303	5271	-41.62	1.17	12	0.02	-77.00	2742.00	8150	20240124	-60.67	2820	20241209	13.65	8150	-60.67	20240124	2820	13.65	20241209	8150	-60.67	20240124	2820	13.65	20241209	2.12	N	036540	500	824 억	9713053	N	N	5649	N	N
106	20241211	160425	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3125	125	2	4.17	1117463830	359974	72.25	2985	3150	2985	3900	2100	3000	3104.28	5.85	0	39552	3226	3112	2966	2852	2706	3170	2910	825	900	500	2160	5	1	164460303	5139	-40.58	1.14	12	0.22	-77.00	2742.00	8150	20240124	-61.66	2820	20241209	10.82	8150	-61.66	20240124	2820	10.82	20241209	8150	-61.66	20240124	2820	10.82	20241209	2.23	N	036540	500	824 억	9622840	N	N	5625	N	N
107	20241211	150329	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3130	130	2	4.33	986589390	318235	63.87	2985	3145	2985	3900	2100	3000	3100.19	5.85	0	48895	3226	3112	2966	2852	2706	3170	2910	825	900	500	2160	5	1	164460303	5148	-40.65	1.14	12	0.19	-77.00	2742.00	8150	20240124	-61.60	2820	20241209	10.99	8150	-61.60	20240124	2820	10.99	20241209	8150	-61.60	20240124	2820	10.99	20241209	2.23	N	036540	500	824 억	9622840	N	N	1895	N	N
108	20241211	140428	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3130	130	2	4.33	887769915	286678	57.54	2985	3130	2985	3900	2100	3000	3096.75	5.85	0	47116	3226	3112	2966	2852	2706	3170	2910	825	900	500	2160	5	1	164460303	5148	-40.65	1.14	12	0.17	-77.00	2742.00	8150	20240124	-61.60	2820	20241209	10.99	8150	-61.60	20240124	2820	10.99	20241209	8150	-61.60	20240124	2820	10.99	20241209	2.23	N	036540	500	824 억	9622840	N	N	1895	N	N
109	20241211	130429	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3125	125	2	4.17	813019810	262737	52.73	2985	3130	2985	3900	2100	3000	3094.42	5.85	0	52467	3226	3112	2966	2852	2706	3170	2910	825	900	500	2160	5	1	164460303	5139	-40.58	1.14	12	0.16	-77.00	2742.00	8150	20240124	-61.66	2820	20241209	10.82	8150	-61.66	20240124	2820	10.82	20241209	8150	-61.66	20240124	2820	10.82	20241209	2.23	N	036540	500	824 억	9622840	N	N	1895	N	N
110	20241211	120431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3115	115	2	3.83	726574450	235036	47.17	2985	3130	2985	3900	2100	3000	3091.33	5.85	0	49125	3226	3112	2966	2852	2706	3170	2910	825	900	500	2160	5	1	164460303	5123	-40.45	1.14	12	0.14	-77.00	2742.00	8150	20240124	-61.78	2820	20241209	10.46	8150	-61.78	20240124	2820	10.46	20241209	8150	-61.78	20240124	2820	10.46	20241209	2.23	N	036540	500	824 억	9622840	N	N	1895	N	N
111	20241211	110428	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3105	105	2	3.50	610916470	197842	39.71	2985	3130	2985	3900	2100	3000	3087.90	5.85	0	39453	3226	3112	2966	2852	2706	3170	2910	825	900	500	2160	5	1	164460303	5106	-40.32	1.13	12	0.12	-77.00	2742.00	8150	20240124	-61.90	2820	20241209	10.11	8150	-61.90	20240124	2820	10.11	20241209	8150	-61.90	20240124	2820	10.11	20241209	2.23	N	036540	500	824 억	9622840	N	N	1895	N	N
112	20241211	100429	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3125	125	2	4.17	481745055	156374	31.39	2985	3125	2985	3900	2100	3000	3080.72	5.85	0	37921	3226	3112	2966	2852	2706	3170	2910	825	900	500	2160	5	1	164460303	5139	-40.58	1.14	12	0.10	-77.00	2742.00	8150	20240124	-61.66	2820	20241209	10.82	8150	-61.66	20240124	2820	10.82	20241209	8150	-61.66	20240124	2820	10.82	20241209	2.23	N	036540	500	824 억	9622840	N	N	1895	N	N
113	20241211	090431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3025	25	2	0.83	49419945	16383	3.29	2985	3050	2985	3900	2100	3000	3016.54	5.85	0	3127	3226	3112	2966	2852	2706	3170	2910	825	900	500	2160	5	1	164460303	4975	-39.29	1.10	12	0.01	-77.00	2742.00	8150	20240124	-62.88	2820	20241209	7.27	8150	-62.88	20240124	2820	7.27	20241209	8150	-62.88	20240124	2820	7.27	20241209	2.23	N	036540	500	824 억	9622840	N	N	1895	N	N
114	20241210	160426	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3000	180	2	6.38	1465732275	495889	57.03	2820	3080	2820	3665	1975	2820	2955.77	5.77	0	143022	3086	2952	2886	2752	2686	2920	2720	825	845	500	2030	5	1	164460303	4934	-38.96	1.09	12	0.30	-77.00	2742.00	8150	20240124	-63.19	2820	20241210	6.38	8150	-63.19	20240124	2820	6.38	20241210	8150	-63.19	20240124	2820	6.38	20241210	2.26	N	036540	500	824 억	9486325	N	N	1858	N	N
115	20241210	150427	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	2995	175	2	6.21	1356951535	459573	52.85	2820	3080	2820	3665	1975	2820	2952.64	5.77	0	130003	3086	2952	2886	2752	2686	2920	2720	825	845	500	2030	5	1	164460303	4926	-38.90	1.09	12	0.28	-77.00	2742.00	8150	20240124	-63.25	2820	20241210	6.21	8150	-63.25	20240124	2820	6.21	20241210	8150	-63.25	20240124	2820	6.21	20241210	2.26	N	036540	500	824 억	9486325	N	N	10846	N	N
116	20241210	140426	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3005	185	2	6.56	1227186695	416289	47.88	2820	3080	2820	3665	1975	2820	2947.92	5.77	0	108053	3086	2952	2886	2752	2686	2920	2720	825	845	500	2030	5	1	164460303	4942	-39.03	1.10	12	0.25	-77.00	2742.00	8150	20240124	-63.13	2820	20241210	6.56	8150	-63.13	20240124	2820	6.56	20241210	8150	-63.13	20240124	2820	6.56	20241210	2.26	N	036540	500	824 억	9486325	N	N	10846	N	N
117	20241210	130425	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	2995	175	2	6.21	1157727650	393147	45.21	2820	3080	2820	3665	1975	2820	2944.77	5.77	0	95904	3086	2952	2886	2752	2686	2920	2720	825	845	500	2030	5	1	164460303	4926	-38.90	1.09	12	0.24	-77.00	2742.00	8150	20240124	-63.25	2820	20241210	6.21	8150	-63.25	20240124	2820	6.21	20241210	8150	-63.25	20240124	2820	6.21	20241210	2.26	N	036540	500	824 억	9486325	N	N	10846	N	N
118	20241210	120426	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	2990	170	2	6.03	1086242810	369240	42.46	2820	3080	2820	3665	1975	2820	2941.83	5.77	0	84633	3086	2952	2886	2752	2686	2920	2720	825	845	500	2030	5	1	164460303	4917	-38.83	1.09	12	0.22	-77.00	2742.00	8150	20240124	-63.31	2820	20241210	6.03	8150	-63.31	20240124	2820	6.03	20241210	8150	-63.31	20240124	2820	6.03	20241210	2.26	N	036540	500	824 억	9486325	N	N	10846	N	N
119	20241210	110425	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	2980	160	2	5.67	988823320	336618	38.71	2820	3080	2820	3665	1975	2820	2937.52	5.77	0	62296	3086	2952	2886	2752	2686	2920	2720	825	845	500	2030	5	1	164460303	4901	-38.70	1.09	12	0.20	-77.00	2742.00	8150	20240124	-63.44	2820	20241210	5.67	8150	-63.44	20240124	2820	5.67	20241210	8150	-63.44	20240124	2820	5.67	20241210	2.26	N	036540	500	824 억	9486325	N	N	10846	N	N
120	20241210	100425	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	2985	165	2	5.85	837499360	285801	32.87	2820	3080	2820	3665	1975	2820	2930.36	5.77	0	52319	3086	2952	2886	2752	2686	2920	2720	825	845	500	2030	5	1	164460303	4909	-38.77	1.09	12	0.17	-77.00	2742.00	8150	20240124	-63.37	2820	20241210	5.85	8150	-63.37	20240124	2820	5.85	20241210	8150	-63.37	20240124	2820	5.85	20241210	2.26	N	036540	500	824 억	9486325	N	N	10846	N	N
121	20241210	090428	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	2895	75	2	2.66	168993385	59330	6.82	2820	2910	2820	3665	1975	2820	2848.36	5.77	0	16090	3086	2952	2886	2752	2686	2920	2720	825	845	500	2030	5	1	164460303	4761	-37.60	1.06	12	0.04	-77.00	2742.00	8150	20240124	-64.48	2820	20241210	2.66	8150	-64.48	20240124	2820	2.66	20241210	8150	-64.48	20240124	2820	2.66	20241210	2.26	N	036540	500	824 억	9486325	N	N	10846	N	N
122	20241209	160424	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	2820	-220	5	-7.24	2461447125	854732	145.07	3020	3020	2820	3950	2130	3040	2880.06	5.73	0	117856	3230	3135	3050	2955	2870	3092	2912	825	910	500	2180	5	1	164460303	4638	-36.62	1.03	12	0.52	-77.00	2742.00	8150	20240124	-65.40	2820	20241209	0.00	8150	-65.40	20240124	2820	0.00	20241209	8150	-65.40	20240124	2820	0.00	20241209	2.29	N	036540	500	824 억	9425204	N	N	10840	N	N
123	20241209	150426	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	2850	-190	5	-6.25	2228457190	772460	131.10	3020	3020	2820	3950	2130	3040	2884.88	5.73	0	109305	3230	3135	3050	2955	2870	3092	2912	825	910	500	2180	5	1	164460303	4687	-37.01	1.04	12	0.47	-77.00	2742.00	8150	20240124	-65.03	2820	20241209	1.06	8150	-65.03	20240124	2820	1.06	20241209	8150	-65.03	20240124	2820	1.06	20241209	2.29	N	036540	500	824 억	9425204	N	N	6295	N	N
124	20241209	140425	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	2845	-195	5	-6.41	1842228055	637254	108.16	3020	3020	2820	3950	2130	3040	2890.89	5.73	0	78771	3230	3135	3050	2955	2870	3092	2912	825	910	500	2180	5	1	164460303	4679	-36.95	1.04	12	0.39	-77.00	2742.00	8150	20240124	-65.09	2820	20241209	0.89	8150	-65.09	20240124	2820	0.89	20241209	8150	-65.09	20240124	2820	0.89	20241209	2.29	N	036540	500	824 억	9425204	N	N	6295	N	N
125	20241209	130426	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	2850	-190	5	-6.25	1627171530	561679	95.33	3020	3020	2820	3950	2130	3040	2896.98	5.73	0	47474	3230	3135	3050	2955	2870	3092	2912	825	910	500	2180	5	1	164460303	4687	-37.01	1.04	12	0.34	-77.00	2742.00	8150	20240124	-65.03	2820	20241209	1.06	8150	-65.03	20240124	2820	1.06	20241209	8150	-65.03	20240124	2820	1.06	20241209	2.29	N	036540	500	824 억	9425204	N	N	6295	N	N
126	20241209	120425	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	2885	-155	5	-5.10	1193772685	410095	69.60	3020	3020	2865	3950	2130	3040	2910.97	5.73	0	32766	3230	3135	3050	2955	2870	3092	2912	825	910	500	2180	5	1	164460303	4745	-37.47	1.05	12	0.25	-77.00	2742.00	8150	20240124	-64.60	2865	20241209	0.70	8150	-64.60	20240124	2865	0.70	20241209	8150	-64.60	20240124	2865	0.70	20241209	2.29	N	036540	500	824 억	9425204	N	N	6295	N	N
127	20241209	110426	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	2910	-130	5	-4.28	1010510900	346859	58.87	3020	3020	2865	3950	2130	3040	2913.32	5.73	0	25047	3230	3135	3050	2955	2870	3092	2912	825	910	500	2180	5	1	164460303	4786	-37.79	1.06	12	0.21	-77.00	2742.00	8150	20240124	-64.29	2865	20241209	1.57	8150	-64.29	20240124	2865	1.57	20241209	8150	-64.29	20240124	2865	1.57	20241209	2.29	N	036540	500	824 억	9425204	N	N	6295	N	N
128	20241209	100425	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	2910	-130	5	-4.28	796069975	273480	46.42	3020	3020	2865	3950	2130	3040	2910.89	5.73	0	20850	3230	3135	3050	2955	2870	3092	2912	825	910	500	2180	5	1	164460303	4786	-37.79	1.06	12	0.17	-77.00	2742.00	8150	20240124	-64.29	2865	20241209	1.57	8150	-64.29	20240124	2865	1.57	20241209	8150	-64.29	20240124	2865	1.57	20241209	2.29	N	036540	500	824 억	9425204	N	N	6295	N	N
129	20241209	090423	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	2940	-100	5	-3.29	88910200	29844	5.07	3020	3020	2940	3950	2130	3040	2979.16	5.73	0	1826	3230	3135	3050	2955	2870	3092	2912	825	910	500	2180	5	1	164460303	4835	-38.18	1.07	12	0.02	-77.00	2742.00	8150	20240124	-63.93	2940	20241209	0.00	8150	-63.93	20240124	2940	0.00	20241209	8150	-63.93	20240124	2940	0.00	20241209	2.29	N	036540	500	824 억	9425204	N	N	6295	N	N
130	20241206	160422	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3040	-95	5	-3.03	1780085990	586636	176.14	3135	3145	2965	4075	2195	3135	3034.39	5.76	0	24694	3221	3177	3126	3082	3031	3200	3105	825	940	500	2250	5	1	164460303	5000	-39.48	1.11	12	0.36	-77.00	2742.00	8150	20240124	-62.70	2965	20241206	2.53	8150	-62.70	20240124	2965	2.53	20241206	8150	-62.70	20240124	2965	2.53	20241206	2.30	N	036540	500	824 억	9474568	N	N	6257	N	N
131	20241206	150423	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3050	-85	5	-2.71	1686155410	555709	166.85	3135	3145	2965	4075	2195	3135	3034.24	5.76	0	27316	3221	3177	3126	3082	3031	3200	3105	825	940	500	2250	5	1	164460303	5016	-39.61	1.11	12	0.34	-77.00	2742.00	8150	20240124	-62.58	2965	20241206	2.87	8150	-62.58	20240124	2965	2.87	20241206	8150	-62.58	20240124	2965	2.87	20241206	2.30	N	036540	500	824 억	9474568	N	N	3515	N	N
132	20241206	140422	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3005	-130	5	-4.15	1496827360	493330	148.12	3135	3145	2965	4075	2195	3135	3034.13	5.76	0	5651	3221	3177	3126	3082	3031	3200	3105	825	940	500	2250	5	1	164460303	4942	-39.03	1.10	12	0.30	-77.00	2742.00	8150	20240124	-63.13	2965	20241206	1.35	8150	-63.13	20240124	2965	1.35	20241206	8150	-63.13	20240124	2965	1.35	20241206	2.30	N	036540	500	824 억	9474568	N	N	3515	N	N
133	20241206	130423	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3000	-135	5	-4.31	1391107800	458101	137.54	3135	3145	2965	4075	2195	3135	3036.68	5.76	0	431	3221	3177	3126	3082	3031	3200	3105	825	940	500	2250	5	1	164460303	4934	-38.96	1.09	12	0.28	-77.00	2742.00	8150	20240124	-63.19	2965	20241206	1.18	8150	-63.19	20240124	2965	1.18	20241206	8150	-63.19	20240124	2965	1.18	20241206	2.30	N	036540	500	824 억	9474568	N	N	3515	N	N
134	20241206	120420	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3010	-125	5	-3.99	1302813815	428771	128.74	3135	3145	2965	4075	2195	3135	3038.48	5.76	0	1968	3221	3177	3126	3082	3031	3200	3105	825	940	500	2250	5	1	164460303	4950	-39.09	1.10	12	0.26	-77.00	2742.00	8150	20240124	-63.07	2965	20241206	1.52	8150	-63.07	20240124	2965	1.52	20241206	8150	-63.07	20240124	2965	1.52	20241206	2.30	N	036540	500	824 억	9474568	N	N	3515	N	N
135	20241206	110422	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	2980	-155	5	-4.94	1104053860	362701	108.90	3135	3145	2965	4075	2195	3135	3043.98	5.76	0	-4436	3221	3177	3126	3082	3031	3200	3105	825	940	500	2250	5	1	164460303	4901	-38.70	1.09	12	0.22	-77.00	2742.00	8150	20240124	-63.44	2965	20241206	0.51	8150	-63.44	20240124	2965	0.51	20241206	8150	-63.44	20240124	2965	0.51	20241206	2.30	N	036540	500	824 억	9474568	N	N	3515	N	N
136	20241206	100419	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3060	-75	5	-2.39	444791415	143770	43.17	3135	3145	3050	4075	2195	3135	3093.77	5.76	0	-17279	3221	3177	3126	3082	3031	3200	3105	825	940	500	2250	5	1	164460303	5032	-39.74	1.12	12	0.09	-77.00	2742.00	8150	20240124	-62.45	2990	20241115	2.34	8150	-62.45	20240124	2990	2.34	20241115	8150	-62.45	20240124	2990	2.34	20241115	2.30	N	036540	500	824 억	9474568	N	N	3515	N	N
137	20241206	090421	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3120	-15	5	-0.48	38690675	12360	3.71	3135	3145	3110	4075	2195	3135	3130.31	5.76	0	1861	3221	3177	3126	3082	3031	3200	3105	825	940	500	2250	5	1	164460303	5131	-40.52	1.14	12	0.01	-77.00	2742.00	8150	20240124	-61.72	2990	20241115	4.35	8150	-61.72	20240124	2990	4.35	20241115	8150	-61.72	20240124	2990	4.35	20241115	2.30	N	036540	500	824 억	9474568	N	N	3515	N	N
138	20241205	160414	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3135	15	2	0.48	1024597790	327544	80.98	3125	3170	3075	4055	2185	3120	3128.12	5.73	0	41310	3196	3157	3111	3072	3026	3177	3092	825	935	500	2240	5	1	164460303	5156	-40.71	1.14	12	0.20	-77.00	2742.00	8150	20240124	-61.53	2990	20241115	4.85	8150	-61.53	20240124	2990	4.85	20241115	8150	-61.53	20240124	2990	4.85	20241115	2.31	N	036540	500	824 억	9422620	N	N	3515	N	N
139	20241205	150418	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3130	10	2	0.32	954668805	305179	75.45	3125	3170	3075	4055	2185	3120	3128.23	5.73	0	32750	3196	3157	3111	3072	3026	3177	3092	825	935	500	2240	5	1	164460303	5148	-40.65	1.14	12	0.19	-77.00	2742.00	8150	20240124	-61.60	2990	20241115	4.68	8150	-61.60	20240124	2990	4.68	20241115	8150	-61.60	20240124	2990	4.68	20241115	2.31	N	036540	500	824 억	9422620	N	N	4835	N	N
140	20241205	140416	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3150	30	2	0.96	837325460	267734	66.19	3125	3170	3075	4055	2185	3120	3127.46	5.73	0	30131	3196	3157	3111	3072	3026	3177	3092	825	935	500	2240	5	1	164460303	5180	-40.91	1.15	12	0.16	-77.00	2742.00	8150	20240124	-61.35	2990	20241115	5.35	8150	-61.35	20240124	2990	5.35	20241115	8150	-61.35	20240124	2990	5.35	20241115	2.31	N	036540	500	824 억	9422620	N	N	4835	N	N
141	20241205	130416	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3135	15	2	0.48	737140795	235845	58.31	3125	3170	3075	4055	2185	3120	3125.53	5.73	0	23817	3196	3157	3111	3072	3026	3177	3092	825	935	500	2240	5	1	164460303	5156	-40.71	1.14	12	0.14	-77.00	2742.00	8150	20240124	-61.53	2990	20241115	4.85	8150	-61.53	20240124	2990	4.85	20241115	8150	-61.53	20240124	2990	4.85	20241115	2.31	N	036540	500	824 억	9422620	N	N	4835	N	N
142	20241205	120417	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3160	40	2	1.28	632660740	202680	50.11	3125	3170	3075	4055	2185	3120	3121.48	5.73	0	4864	3196	3157	3111	3072	3026	3177	3092	825	935	500	2240	5	1	164460303	5197	-41.04	1.15	12	0.12	-77.00	2742.00	8150	20240124	-61.23	2990	20241115	5.69	8150	-61.23	20240124	2990	5.69	20241115	8150	-61.23	20240124	2990	5.69	20241115	2.31	N	036540	500	824 억	9422620	N	N	4835	N	N
143	20241205	110415	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3130	10	2	0.32	550545570	176634	43.67	3125	3150	3075	4055	2185	3120	3116.87	5.73	0	-7363	3196	3157	3111	3072	3026	3177	3092	825	935	500	2240	5	1	164460303	5148	-40.65	1.14	12	0.11	-77.00	2742.00	8150	20240124	-61.60	2990	20241115	4.68	8150	-61.60	20240124	2990	4.68	20241115	8150	-61.60	20240124	2990	4.68	20241115	2.31	N	036540	500	824 억	9422620	N	N	4835	N	N
144	20241205	100413	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3115	-5	5	-0.16	439433395	141133	34.89	3125	3150	3075	4055	2185	3120	3113.61	5.73	0	-17076	3196	3157	3111	3072	3026	3177	3092	825	935	500	2240	5	1	164460303	5123	-40.45	1.14	12	0.09	-77.00	2742.00	8150	20240124	-61.78	2990	20241115	4.18	8150	-61.78	20240124	2990	4.18	20241115	8150	-61.78	20240124	2990	4.18	20241115	2.31	N	036540	500	824 억	9422620	N	N	4835	N	N
145	20241205	090416	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3120	0	3	0.00	115923590	37103	9.17	3125	3140	3105	4055	2185	3120	3124.38	5.73	0	-9303	3196	3157	3111	3072	3026	3177	3092	825	935	500	2240	5	1	164460303	5131	-40.52	1.14	12	0.02	-77.00	2742.00	8150	20240124	-61.72	2990	20241115	4.35	8150	-61.72	20240124	2990	4.35	20241115	8150	-61.72	20240124	2990	4.35	20241115	2.31	N	036540	500	824 억	9422620	N	N	4835	N	N
146	20241204	160409	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3120	-65	5	-2.04	1251931455	402599	161.38	3085	3150	3065	4140	2230	3185	3109.61	5.71	0	34278	3268	3226	3193	3151	3118	3247	3172	825	955	500	2290	5	1	164460303	5131	-40.52	1.14	12	0.24	-77.00	2742.00	8150	20240124	-61.72	2990	20241115	4.35	8150	-61.72	20240124	2990	4.35	20241115	8150	-61.72	20240124	2990	4.35	20241115	2.33	N	036540	500	824 억	9385912	N	N	4832	N	N
147	20241204	150411	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3115	-70	5	-2.20	1187317165	381906	153.09	3085	3150	3065	4140	2230	3185	3108.92	5.71	0	39075	3268	3226	3193	3151	3118	3247	3172	825	955	500	2290	5	1	164460303	5123	-40.45	1.14	12	0.23	-77.00	2742.00	8150	20240124	-61.78	2990	20241115	4.18	8150	-61.78	20240124	2990	4.18	20241115	8150	-61.78	20240124	2990	4.18	20241115	2.33	N	036540	500	824 억	9385912	N	N	10419	N	N
148	20241204	140410	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3110	-75	5	-2.35	1108775135	356649	142.96	3085	3150	3065	4140	2230	3185	3108.86	5.71	0	37487	3268	3226	3193	3151	3118	3247	3172	825	955	500	2290	5	1	164460303	5115	-40.39	1.13	12	0.22	-77.00	2742.00	8150	20240124	-61.84	2990	20241115	4.01	8150	-61.84	20240124	2990	4.01	20241115	8150	-61.84	20240124	2990	4.01	20241115	2.33	N	036540	500	824 억	9385912	N	N	10419	N	N
149	20241204	130407	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3130	-55	5	-1.73	1015088745	326570	130.91	3085	3150	3065	4140	2230	3185	3108.33	5.71	0	37650	3268	3226	3193	3151	3118	3247	3172	825	955	500	2290	5	1	164460303	5148	-40.65	1.14	12	0.20	-77.00	2742.00	8150	20240124	-61.60	2990	20241115	4.68	8150	-61.60	20240124	2990	4.68	20241115	8150	-61.60	20240124	2990	4.68	20241115	2.33	N	036540	500	824 억	9385912	N	N	10419	N	N
150	20241204	120405	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3100	-85	5	-2.67	912115310	293617	117.70	3085	3150	3065	4140	2230	3185	3106.47	5.71	0	39055	3268	3226	3193	3151	3118	3247	3172	825	955	500	2290	5	1	164460303	5098	-40.26	1.13	12	0.18	-77.00	2742.00	8150	20240124	-61.96	2990	20241115	3.68	8150	-61.96	20240124	2990	3.68	20241115	8150	-61.96	20240124	2990	3.68	20241115	2.33	N	036540	500	824 억	9385912	N	N	10419	N	N
151	20241204	110402	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3105	-80	5	-2.51	694668110	223509	89.59	3085	3150	3065	4140	2230	3185	3108.00	5.71	0	24676	3268	3226	3193	3151	3118	3247	3172	825	955	500	2290	5	1	164460303	5106	-40.32	1.13	12	0.14	-77.00	2742.00	8150	20240124	-61.90	2990	20241115	3.85	8150	-61.90	20240124	2990	3.85	20241115	8150	-61.90	20240124	2990	3.85	20241115	2.33	N	036540	500	824 억	9385912	N	N	10419	N	N
152	20241204	100402	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3115	-70	5	-2.20	458804470	147680	59.20	3085	3150	3065	4140	2230	3185	3106.73	5.71	0	26129	3268	3226	3193	3151	3118	3247	3172	825	955	500	2290	5	1	164460303	5123	-40.45	1.14	12	0.09	-77.00	2742.00	8150	20240124	-61.78	2990	20241115	4.18	8150	-61.78	20240124	2990	4.18	20241115	8150	-61.78	20240124	2990	4.18	20241115	2.33	N	036540	500	824 억	9385912	N	N	10419	N	N
153	20241204	090407	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3130	-55	5	-1.73	101882690	32905	13.19	3085	3130	3070	4140	2230	3185	3096.19	5.71	0	10674	3268	3226	3193	3151	3118	3247	3172	825	955	500	2290	5	1	164460303	5148	-40.65	1.14	12	0.02	-77.00	2742.00	8150	20240124	-61.60	2990	20241115	4.68	8150	-61.60	20240124	2990	4.68	20241115	8150	-61.60	20240124	2990	4.68	20241115	2.33	N	036540	500	824 억	9385912	N	N	10419	N	N
154	20241203	160430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3185	5	2	0.16	790927810	246509	83.23	3160	3235	3160	4130	2230	3180	3208.54	5.69	0	17560	3313	3246	3198	3131	3083	3222	3107	825	950	500	2280	5	1	164460303	5238	-41.36	1.16	12	0.15	-77.00	2742.00	8150	20240124	-60.92	2990	20241115	6.52	8150	-60.92	20240124	2990	6.52	20241115	8150	-60.92	20240124	2990	6.52	20241115	2.32	N	036540	500	824 억	9352242	N	N	10184	N	N
155	20241203	150438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3205	25	2	0.79	658786865	205134	69.26	3160	3235	3160	4130	2230	3180	3211.51	5.69	0	39283	3313	3246	3198	3131	3083	3222	3107	825	950	500	2280	5	1	164460303	5271	-41.62	1.17	12	0.12	-77.00	2742.00	8150	20240124	-60.67	2990	20241115	7.19	8150	-60.67	20240124	2990	7.19	20241115	8150	-60.67	20240124	2990	7.19	20241115	2.32	N	036540	500	824 억	9352242	N	N	3044	N	N
156	20241203	140429	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3215	35	2	1.10	539191765	167920	56.69	3160	3235	3160	4130	2230	3180	3211.03	5.69	0	30811	3313	3246	3198	3131	3083	3222	3107	825	950	500	2280	5	1	164460303	5287	-41.75	1.17	12	0.10	-77.00	2742.00	8150	20240124	-60.55	2990	20241115	7.53	8150	-60.55	20240124	2990	7.53	20241115	8150	-60.55	20240124	2990	7.53	20241115	2.32	N	036540	500	824 억	9352242	N	N	3044	N	N
157	20241203	130427	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3220	40	2	1.26	487425575	151818	51.26	3160	3235	3160	4130	2230	3180	3210.62	5.69	0	25851	3313	3246	3198	3131	3083	3222	3107	825	950	500	2280	5	1	164460303	5296	-41.82	1.17	12	0.09	-77.00	2742.00	8150	20240124	-60.49	2990	20241115	7.69	8150	-60.49	20240124	2990	7.69	20241115	8150	-60.49	20240124	2990	7.69	20241115	2.32	N	036540	500	824 억	9352242	N	N	3044	N	N
158	20241203	120442	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3225	45	2	1.42	447224875	139327	47.04	3160	3235	3160	4130	2230	3180	3209.92	5.69	0	18504	3313	3246	3198	3131	3083	3222	3107	825	950	500	2280	5	1	164460303	5304	-41.88	1.18	12	0.08	-77.00	2742.00	8150	20240124	-60.43	2990	20241115	7.86	8150	-60.43	20240124	2990	7.86	20241115	8150	-60.43	20240124	2990	7.86	20241115	2.32	N	036540	500	824 억	9352242	N	N	3044	N	N
159	20241203	110428	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3210	30	2	0.94	376829190	117441	39.65	3160	3235	3160	4130	2230	3180	3208.70	5.69	0	13092	3313	3246	3198	3131	3083	3222	3107	825	950	500	2280	5	1	164460303	5279	-41.69	1.17	12	0.07	-77.00	2742.00	8150	20240124	-60.61	2990	20241115	7.36	8150	-60.61	20240124	2990	7.36	20241115	8150	-60.61	20240124	2990	7.36	20241115	2.32	N	036540	500	824 억	9352242	N	N	3044	N	N
160	20241203	100419	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3210	30	2	0.94	300764075	93716	31.64	3160	3235	3160	4130	2230	3180	3209.35	5.69	0	13939	3313	3246	3198	3131	3083	3222	3107	825	950	500	2280	5	1	164460303	5279	-41.69	1.17	12	0.06	-77.00	2742.00	8150	20240124	-60.61	2990	20241115	7.36	8150	-60.61	20240124	2990	7.36	20241115	8150	-60.61	20240124	2990	7.36	20241115	2.32	N	036540	500	824 억	9352242	N	N	3044	N	N
161	20241203	090419	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3215	35	2	1.10	30401820	9546	3.22	3160	3220	3160	4130	2230	3180	3184.83	5.69	0	3480	3313	3246	3198	3131	3083	3222	3107	825	950	500	2280	5	1	164460303	5287	-41.75	1.17	12	0.01	-77.00	2742.00	8150	20240124	-60.55	2990	20241115	7.53	8150	-60.55	20240124	2990	7.53	20241115	8150	-60.55	20240124	2990	7.53	20241115	2.32	N	036540	500	824 억	9352242	N	N	3044	N	N
162	20241202	160407	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3180	-35	5	-1.09	939979615	295142	81.41	3220	3265	3150	4175	2255	3215	3184.84	5.70	0	10644	3331	3272	3216	3157	3101	3245	3130	825	960	500	2310	5	1	164460303	5230	-41.30	1.16	12	0.18	-77.00	2742.00	8150	20240124	-60.98	2990	20241115	6.35	8150	-60.98	20240124	2990	6.35	20241115	8150	-60.98	20240124	2990	6.35	20241115	2.32	N	036540	500	824 억	9372908	N	N	3044	N	N
163	20241202	150430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3180	-35	5	-1.09	837100465	262760	72.47	3220	3265	3150	4175	2255	3215	3185.80	5.70	0	15648	3331	3272	3216	3157	3101	3245	3130	825	960	500	2310	5	1	164460303	5230	-41.30	1.16	12	0.16	-77.00	2742.00	8150	20240124	-60.98	2990	20241115	6.35	8150	-60.98	20240124	2990	6.35	20241115	8150	-60.98	20240124	2990	6.35	20241115	2.32	N	036540	500	824 억	9372908	N	N	7285	N	N
164	20241202	140416	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3175	-40	5	-1.24	715145375	224393	61.89	3220	3265	3150	4175	2255	3215	3187.02	5.70	0	23000	3331	3272	3216	3157	3101	3245	3130	825	960	500	2310	5	1	164460303	5222	-41.23	1.16	12	0.14	-77.00	2742.00	8150	20240124	-61.04	2990	20241115	6.19	8150	-61.04	20240124	2990	6.19	20241115	8150	-61.04	20240124	2990	6.19	20241115	2.32	N	036540	500	824 억	9372908	N	N	7285	N	N
165	20241202	130420	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3160	-55	5	-1.71	625624740	196177	54.11	3220	3265	3150	4175	2255	3215	3189.08	5.70	0	18623	3331	3272	3216	3157	3101	3245	3130	825	960	500	2310	5	1	164460303	5197	-41.04	1.15	12	0.12	-77.00	2742.00	8150	20240124	-61.23	2990	20241115	5.69	8150	-61.23	20240124	2990	5.69	20241115	8150	-61.23	20240124	2990	5.69	20241115	2.32	N	036540	500	824 억	9372908	N	N	7285	N	N
166	20241202	120433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3170	-45	5	-1.40	529809020	165863	45.75	3220	3265	3160	4175	2255	3215	3194.26	5.70	0	22442	3331	3272	3216	3157	3101	3245	3130	825	960	500	2310	5	1	164460303	5213	-41.17	1.16	12	0.10	-77.00	2742.00	8150	20240124	-61.10	2990	20241115	6.02	8150	-61.10	20240124	2990	6.02	20241115	8150	-61.10	20240124	2990	6.02	20241115	2.32	N	036540	500	824 억	9372908	N	N	7285	N	N
167	20241202	110410	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3185	-30	5	-0.93	411956590	128688	35.49	3220	3265	3160	4175	2255	3215	3201.20	5.70	0	17409	3331	3272	3216	3157	3101	3245	3130	825	960	500	2310	5	1	164460303	5238	-41.36	1.16	12	0.08	-77.00	2742.00	8150	20240124	-60.92	2990	20241115	6.52	8150	-60.92	20240124	2990	6.52	20241115	8150	-60.92	20240124	2990	6.52	20241115	2.32	N	036540	500	824 억	9372908	N	N	7285	N	N
168	20241202	100407	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3180	-35	5	-1.09	250315340	77832	21.47	3220	3265	3165	4175	2255	3215	3216.10	5.70	0	-2266	3331	3272	3216	3157	3101	3245	3130	825	960	500	2310	5	1	164460303	5230	-41.30	1.16	12	0.05	-77.00	2742.00	8150	20240124	-60.98	2990	20241115	6.35	8150	-60.98	20240124	2990	6.35	20241115	8150	-60.98	20240124	2990	6.35	20241115	2.32	N	036540	500	824 억	9372908	N	N	7285	N	N
169	20241202	090408	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3240	25	2	0.78	39049025	12046	3.32	3220	3265	3220	4175	2255	3215	3241.67	5.70	0	8582	3331	3272	3216	3157	3101	3245	3130	825	960	500	2310	5	1	164460303	5329	-42.08	1.18	12	0.01	-77.00	2742.00	8150	20240124	-60.25	2990	20241115	8.36	8150	-60.25	20240124	2990	8.36	20241115	8150	-60.25	20240124	2990	8.36	20241115	2.32	N	036540	500	824 억	9372908	N	N	7285	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History