KissMeData/179900/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160946	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26100	-650	5	-2.43	2791907500	106478	35.67	26500	27250	25650	34750	18750	26750	26221.45	5.41	-16036	-19090	28116	27432	26466	25782	24816	27775	26125	81	8000	500	19260	50	1	16286895	4251	-15.86	21.45	12	0.65	-1646.00	1217.00	42550	20240112	-38.66	19250	20240923	35.58	42550	-38.66	20240112	19250	35.58	20240923	42550	-38.66	20240112	19250	35.58	20240923	0.18	N	179900	500	81 억	881535	N	N	385	N	N
3	20241231	150932	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26100	-650	5	-2.43	2791907500	106478	35.67	26500	27250	25650	34750	18750	26750	26221.45	5.41	-16036	-19090	28116	27432	26466	25782	24816	27775	26125	81	8000	500	19260	50	1	16286895	4251	-15.86	21.45	12	0.65	-1646.00	1217.00	42550	20240112	-38.66	19250	20240923	35.58	42550	-38.66	20240112	19250	35.58	20240923	42550	-38.66	20240112	19250	35.58	20240923	0.18	N	179900	500	81 억	881535	N	N	385	N	N
4	20241231	140945	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26100	-650	5	-2.43	2791907500	106478	35.67	26500	27250	25650	34750	18750	26750	26221.45	5.41	-16036	-19090	28116	27432	26466	25782	24816	27775	26125	81	8000	500	19260	50	1	16286895	4251	-15.86	21.45	12	0.65	-1646.00	1217.00	42550	20240112	-38.66	19250	20240923	35.58	42550	-38.66	20240112	19250	35.58	20240923	42550	-38.66	20240112	19250	35.58	20240923	0.18	N	179900	500	81 억	881535	N	N	385	N	N
5	20241231	130946	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26100	-650	5	-2.43	2791907500	106478	35.67	26500	27250	25650	34750	18750	26750	26221.45	5.41	-16036	-19090	28116	27432	26466	25782	24816	27775	26125	81	8000	500	19260	50	1	16286895	4251	-15.86	21.45	12	0.65	-1646.00	1217.00	42550	20240112	-38.66	19250	20240923	35.58	42550	-38.66	20240112	19250	35.58	20240923	42550	-38.66	20240112	19250	35.58	20240923	0.18	N	179900	500	81 억	881535	N	N	385	N	N
6	20241231	120944	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26100	-650	5	-2.43	2791907500	106478	35.67	26500	27250	25650	34750	18750	26750	26221.45	5.41	-16036	-19090	28116	27432	26466	25782	24816	27775	26125	81	8000	500	19260	50	1	16286895	4251	-15.86	21.45	12	0.65	-1646.00	1217.00	42550	20240112	-38.66	19250	20240923	35.58	42550	-38.66	20240112	19250	35.58	20240923	42550	-38.66	20240112	19250	35.58	20240923	0.18	N	179900	500	81 억	881535	N	N	385	N	N
7	20241231	110944	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26100	-650	5	-2.43	2791907500	106478	35.67	26500	27250	25650	34750	18750	26750	26221.45	5.41	-16036	-19090	28116	27432	26466	25782	24816	27775	26125	81	8000	500	19260	50	1	16286895	4251	-15.86	21.45	12	0.65	-1646.00	1217.00	42550	20240112	-38.66	19250	20240923	35.58	42550	-38.66	20240112	19250	35.58	20240923	42550	-38.66	20240112	19250	35.58	20240923	0.18	N	179900	500	81 억	881535	N	N	385	N	N
8	20241231	100938	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26100	-650	5	-2.43	2791907500	106478	35.67	26500	27250	25650	34750	18750	26750	26221.45	5.41	-16036	-19090	28116	27432	26466	25782	24816	27775	26125	81	8000	500	19260	50	1	16286895	4251	-15.86	21.45	12	0.65	-1646.00	1217.00	42550	20240112	-38.66	19250	20240923	35.58	42550	-38.66	20240112	19250	35.58	20240923	42550	-38.66	20240112	19250	35.58	20240923	0.18	N	179900	500	81 억	881535	N	N	385	N	N
9	20241231	090942	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26100	-650	5	-2.43	2791907500	106478	35.67	26500	27250	25650	34750	18750	26750	26221.45	5.41	-16036	-19090	28116	27432	26466	25782	24816	27775	26125	81	8000	500	19260	50	1	16286895	4251	-15.86	21.45	12	0.65	-1646.00	1217.00	42550	20240112	-38.66	19250	20240923	35.58	42550	-38.66	20240112	19250	35.58	20240923	42550	-38.66	20240112	19250	35.58	20240923	0.18	N	179900	500	81 억	881535	N	N	385	N	N
10	20241230	160940	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26100	-650	5	-2.43	2778981200	105981	35.50	26500	27250	25650	34750	18750	26750	26221.45	5.51	0	-19090	28116	27432	26466	25782	24816	27775	26125	81	8000	500	19260	50	1	16286895	4251	-15.86	21.45	12	0.65	-1646.00	1217.00	42550	20240112	-38.66	19250	20240923	35.58	42550	-38.66	20240112	19250	35.58	20240923	42550	-38.66	20240112	19250	35.58	20240923	0.18	N	179900	500	81 억	897571	N	N	385	N	N
11	20241230	150943	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25950	-800	5	-2.99	2515643900	95870	32.12	26500	27250	25650	34750	18750	26750	26240.09	5.51	0	-17742	28116	27432	26466	25782	24816	27775	26125	81	8000	500	19260	50	1	16286895	4226	-15.77	21.32	12	0.59	-1646.00	1217.00	42550	20240112	-39.01	19250	20240923	34.81	42550	-39.01	20240112	19250	34.81	20240923	42550	-39.01	20240112	19250	34.81	20240923	0.18	N	179900	500	81 억	897571	N	N	73	N	N
12	20241230	140943	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26150	-600	5	-2.24	2286286850	87063	29.17	26500	27250	25650	34750	18750	26750	26260.08	5.51	0	-12331	28116	27432	26466	25782	24816	27775	26125	81	8000	500	19260	50	1	16286895	4259	-15.89	21.49	12	0.53	-1646.00	1217.00	42550	20240112	-38.54	19250	20240923	35.84	42550	-38.54	20240112	19250	35.84	20240923	42550	-38.54	20240112	19250	35.84	20240923	0.18	N	179900	500	81 억	897571	N	N	73	N	N
13	20241230	130944	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26200	-550	5	-2.06	2079811350	79123	26.51	26500	27250	25650	34750	18750	26750	26285.73	5.51	0	-10415	28116	27432	26466	25782	24816	27775	26125	81	8000	500	19260	50	1	16286895	4267	-15.92	21.53	12	0.49	-1646.00	1217.00	42550	20240112	-38.43	19250	20240923	36.10	42550	-38.43	20240112	19250	36.10	20240923	42550	-38.43	20240112	19250	36.10	20240923	0.18	N	179900	500	81 억	897571	N	N	73	N	N
14	20241230	120940	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26250	-500	5	-1.87	1961865150	74619	25.00	26500	27250	25650	34750	18750	26750	26291.69	5.51	0	-7835	28116	27432	26466	25782	24816	27775	26125	81	8000	500	19260	50	1	16286895	4275	-15.95	21.57	12	0.46	-1646.00	1217.00	42550	20240112	-38.31	19250	20240923	36.36	42550	-38.31	20240112	19250	36.36	20240923	42550	-38.31	20240112	19250	36.36	20240923	0.18	N	179900	500	81 억	897571	N	N	73	N	N
15	20241230	110942	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26500	-250	5	-0.93	1581586350	60092	20.13	26500	27250	25650	34750	18750	26750	26319.33	5.51	0	-4540	28116	27432	26466	25782	24816	27775	26125	81	8000	500	19260	50	1	16286895	4316	-16.10	21.77	12	0.37	-1646.00	1217.00	42550	20240112	-37.72	19250	20240923	37.66	42550	-37.72	20240112	19250	37.66	20240923	42550	-37.72	20240112	19250	37.66	20240923	0.18	N	179900	500	81 억	897571	N	N	73	N	N
16	20241230	100941	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26100	-650	5	-2.43	1340599550	50916	17.06	26500	27250	25650	34750	18750	26750	26329.53	5.51	0	-3919	28116	27432	26466	25782	24816	27775	26125	81	8000	500	19260	50	1	16286895	4251	-15.86	21.45	12	0.31	-1646.00	1217.00	42550	20240112	-38.66	19250	20240923	35.58	42550	-38.66	20240112	19250	35.58	20240923	42550	-38.66	20240112	19250	35.58	20240923	0.18	N	179900	500	81 억	897571	N	N	73	N	N
17	20241230	090943	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26900	150	2	0.56	257520650	9775	3.27	26500	26900	26000	34750	18750	26750	26344.33	5.51	0	-589	28116	27432	26466	25782	24816	27775	26125	81	8000	500	19260	50	1	16286895	4381	-16.34	22.10	12	0.06	-1646.00	1217.00	42550	20240112	-36.78	19250	20240923	39.74	42550	-36.78	20240112	19250	39.74	20240923	42550	-36.78	20240112	19250	39.74	20240923	0.18	N	179900	500	81 억	897571	N	N	73	N	N
18	20241227	160938	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	26750	750	2	2.88	7837276350	298314	155.17	25750	27150	25500	33800	18200	26000	26271.90	5.51	0	-3037	27533	26766	26383	25616	25233	26575	25425	81	7800	500	18720	50	1	16286895	4357	-16.25	21.98	12	1.83	-1646.00	1217.00	42550	20240112	-37.13	19250	20240923	38.96	42550	-37.13	20240112	19250	38.96	20240923	42550	-37.13	20240112	19250	38.96	20240923	0.19	N	179900	500	81 억	897071	N	N	73	N	N
19	20241227	150937	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	26500	500	2	1.92	7691583400	292852	152.33	25750	27150	25500	33800	18200	26000	26264.40	5.51	0	-1460	27533	26766	26383	25616	25233	26575	25425	81	7800	500	18720	50	1	16286895	4316	-16.10	21.77	12	1.80	-1646.00	1217.00	42550	20240112	-37.72	19250	20240923	37.66	42550	-37.72	20240112	19250	37.66	20240923	42550	-37.72	20240112	19250	37.66	20240923	0.19	N	179900	500	81 억	897071	N	N	8	N	N
20	20241227	140939	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	26550	550	2	2.12	6736647350	257188	133.78	25750	27100	25500	33800	18200	26000	26193.47	5.51	0	5568	27533	26766	26383	25616	25233	26575	25425	81	7800	500	18720	50	1	16286895	4324	-16.13	21.82	12	1.58	-1646.00	1217.00	42550	20240112	-37.60	19250	20240923	37.92	42550	-37.60	20240112	19250	37.92	20240923	42550	-37.60	20240112	19250	37.92	20240923	0.19	N	179900	500	81 억	897071	N	N	8	N	N
21	20241227	130938	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	26550	550	2	2.12	6054071500	231311	120.32	25750	27100	25500	33800	18200	26000	26172.86	5.51	0	5388	27533	26766	26383	25616	25233	26575	25425	81	7800	500	18720	50	1	16286895	4324	-16.13	21.82	12	1.42	-1646.00	1217.00	42550	20240112	-37.60	19250	20240923	37.92	42550	-37.60	20240112	19250	37.92	20240923	42550	-37.60	20240112	19250	37.92	20240923	0.19	N	179900	500	81 억	897071	N	N	8	N	N
22	20241227	120939	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	26500	500	2	1.92	5719839100	218639	113.72	25750	27100	25500	33800	18200	26000	26161.11	5.51	0	7498	27533	26766	26383	25616	25233	26575	25425	81	7800	500	18720	50	1	16286895	4316	-16.10	21.77	12	1.34	-1646.00	1217.00	42550	20240112	-37.72	19250	20240923	37.66	42550	-37.72	20240112	19250	37.66	20240923	42550	-37.72	20240112	19250	37.66	20240923	0.19	N	179900	500	81 억	897071	N	N	8	N	N
23	20241227	110937	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	26050	50	2	0.19	5348471650	204500	106.37	25750	27100	25500	33800	18200	26000	26153.90	5.51	0	10539	27533	26766	26383	25616	25233	26575	25425	81	7800	500	18720	50	1	16286895	4243	-15.83	21.41	12	1.26	-1646.00	1217.00	42550	20240112	-38.78	19250	20240923	35.32	42550	-38.78	20240112	19250	35.32	20240923	42550	-38.78	20240112	19250	35.32	20240923	0.19	N	179900	500	81 억	897071	N	N	8	N	N
24	20241227	100935	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	26750	750	2	2.88	4488901100	172154	89.55	25750	26850	25500	33800	18200	26000	26074.92	5.51	0	14726	27533	26766	26383	25616	25233	26575	25425	81	7800	500	18720	50	1	16286895	4357	-16.25	21.98	12	1.06	-1646.00	1217.00	42550	20240112	-37.13	19250	20240923	38.96	42550	-37.13	20240112	19250	38.96	20240923	42550	-37.13	20240112	19250	38.96	20240923	0.19	N	179900	500	81 억	897071	N	N	8	N	N
25	20241227	090940	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	25800	-200	5	-0.77	159104300	6182	3.22	25750	25900	25550	33800	18200	26000	25736.70	5.51	0	715	27533	26766	26383	25616	25233	26575	25425	81	7800	500	18720	50	1	16286895	4202	-15.67	21.20	12	0.04	-1646.00	1217.00	42550	20240112	-39.37	19250	20240923	34.03	42550	-39.37	20240112	19250	34.03	20240923	42550	-39.37	20240112	19250	34.03	20240923	0.19	N	179900	500	81 억	897071	N	N	8	N	N
26	20241226	160932	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	26000	-1000	5	-3.70	5101413950	191779	29.51	26900	27150	26000	35100	18900	27000	26600.74	5.76	0	-49933	30500	28750	26400	24650	22300	29625	25525	81	8100	500	19440	50	1	16286895	4235	-15.80	21.36	12	1.18	-1646.00	1217.00	42550	20240112	-38.90	19250	20240923	35.06	42550	-38.90	20240112	19250	35.06	20240923	42550	-38.90	20240112	19250	35.06	20240923	0.19	N	179900	500	81 억	938615	N	N	8	N	N
27	20241226	150929	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	26200	-800	5	-2.96	4680763150	175640	27.03	26900	27150	26100	35100	18900	27000	26649.53	5.76	0	-51706	30500	28750	26400	24650	22300	29625	25525	81	8100	500	19440	50	1	16286895	4267	-15.92	21.53	12	1.08	-1646.00	1217.00	42550	20240112	-38.43	19250	20240923	36.10	42550	-38.43	20240112	19250	36.10	20240923	42550	-38.43	20240112	19250	36.10	20240923	0.19	N	179900	500	81 억	938615	N	N	57	N	N
28	20241226	140929	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	26500	-500	5	-1.85	3836005650	143581	22.10	26900	27150	26300	35100	18900	27000	26716.45	5.76	0	-33397	30500	28750	26400	24650	22300	29625	25525	81	8100	500	19440	50	1	16286895	4316	-16.10	21.77	12	0.88	-1646.00	1217.00	42550	20240112	-37.72	19250	20240923	37.66	42550	-37.72	20240112	19250	37.66	20240923	42550	-37.72	20240112	19250	37.66	20240923	0.19	N	179900	500	81 억	938615	N	N	57	N	N
29	20241226	130930	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	26700	-300	5	-1.11	3215743950	120235	18.50	26900	27150	26300	35100	18900	27000	26745.25	5.76	0	-21583	30500	28750	26400	24650	22300	29625	25525	81	8100	500	19440	50	1	16286895	4349	-16.22	21.94	12	0.74	-1646.00	1217.00	42550	20240112	-37.25	19250	20240923	38.70	42550	-37.25	20240112	19250	38.70	20240923	42550	-37.25	20240112	19250	38.70	20240923	0.19	N	179900	500	81 억	938615	N	N	57	N	N
30	20241226	120928	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	26750	-250	5	-0.93	2928723600	109494	16.85	26900	27150	26300	35100	18900	27000	26747.54	5.76	0	-16093	30500	28750	26400	24650	22300	29625	25525	81	8100	500	19440	50	1	16286895	4357	-16.25	21.98	12	0.67	-1646.00	1217.00	42550	20240112	-37.13	19250	20240923	38.96	42550	-37.13	20240112	19250	38.96	20240923	42550	-37.13	20240112	19250	38.96	20240923	0.19	N	179900	500	81 억	938615	N	N	57	N	N
31	20241226	110928	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	26500	-500	5	-1.85	2718755750	101632	15.64	26900	27150	26300	35100	18900	27000	26750.71	5.76	0	-12615	30500	28750	26400	24650	22300	29625	25525	81	8100	500	19440	50	1	16286895	4316	-16.10	21.77	12	0.62	-1646.00	1217.00	42550	20240112	-37.72	19250	20240923	37.66	42550	-37.72	20240112	19250	37.66	20240923	42550	-37.72	20240112	19250	37.66	20240923	0.19	N	179900	500	81 억	938615	N	N	57	N	N
32	20241226	100930	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	26750	-250	5	-0.93	1935096550	72069	11.09	26900	27150	26500	35100	18900	27000	26850.38	5.76	0	-5934	30500	28750	26400	24650	22300	29625	25525	81	8100	500	19440	50	1	16286895	4357	-16.25	21.98	12	0.44	-1646.00	1217.00	42550	20240112	-37.13	19250	20240923	38.96	42550	-37.13	20240112	19250	38.96	20240923	42550	-37.13	20240112	19250	38.96	20240923	0.19	N	179900	500	81 억	938615	N	N	57	N	N
33	20241226	090930	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	26950	-50	5	-0.19	570246050	21251	3.27	26900	27050	26600	35100	18900	27000	26832.97	5.76	0	-2232	30500	28750	26400	24650	22300	29625	25525	81	8100	500	19440	50	1	16286895	4389	-16.37	22.14	12	0.13	-1646.00	1217.00	42550	20240112	-36.66	19250	20240923	40.00	42550	-36.66	20240112	19250	40.00	20240923	42550	-36.66	20240112	19250	40.00	20240923	0.19	N	179900	500	81 억	938615	N	N	57	N	N
34	20241224	160929	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	27000	3000	2	12.50	17355335950	648692	393.01	24500	28150	24050	31200	16800	24000	26754.35	5.48	0	57080	26133	25066	23533	22466	20933	25600	23000	81	7200	500	17280	50	1	16286895	4397	-16.40	22.19	12	3.98	-1646.00	1217.00	42550	20240112	-36.55	19250	20240923	40.26	42550	-36.55	20240112	19250	40.26	20240923	42550	-36.55	20240112	19250	40.26	20240923	0.17	N	179900	500	81 억	892869	N	N	57	N	N
35	20241224	150928	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	26950	2950	2	12.29	17039097350	636952	385.90	24500	28150	24050	31200	16800	24000	26750.99	5.48	0	53870	26133	25066	23533	22466	20933	25600	23000	81	7200	500	17280	50	1	16286895	4389	-16.37	22.14	12	3.91	-1646.00	1217.00	42550	20240112	-36.66	19250	20240923	40.00	42550	-36.66	20240112	19250	40.00	20240923	42550	-36.66	20240112	19250	40.00	20240923	0.17	N	179900	500	81 억	892869	N	N	13	N	N
36	20241224	140926	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	27300	3300	2	13.75	15087994100	565704	342.73	24500	28150	24050	31200	16800	24000	26671.18	5.48	0	55658	26133	25066	23533	22466	20933	25600	23000	81	7200	500	17280	50	1	16286895	4446	-16.59	22.43	12	3.47	-1646.00	1217.00	42550	20240112	-35.84	19250	20240923	41.82	42550	-35.84	20240112	19250	41.82	20240923	42550	-35.84	20240112	19250	41.82	20240923	0.17	N	179900	500	81 억	892869	N	N	13	N	N
37	20241224	130928	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	26650	2650	2	11.04	14196421800	532936	322.88	24500	28150	24050	31200	16800	24000	26638.14	5.48	0	59872	26133	25066	23533	22466	20933	25600	23000	81	7200	500	17280	50	1	16286895	4340	-16.19	21.90	12	3.27	-1646.00	1217.00	42550	20240112	-37.37	19250	20240923	38.44	42550	-37.37	20240112	19250	38.44	20240923	42550	-37.37	20240112	19250	38.44	20240923	0.17	N	179900	500	81 억	892869	N	N	13	N	N
38	20241224	120927	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	26600	2600	2	10.83	13420981650	503899	305.29	24500	28150	24050	31200	16800	24000	26634.27	5.48	0	58911	26133	25066	23533	22466	20933	25600	23000	81	7200	500	17280	50	1	16286895	4332	-16.16	21.86	12	3.09	-1646.00	1217.00	42550	20240112	-37.49	19250	20240923	38.18	42550	-37.49	20240112	19250	38.18	20240923	42550	-37.49	20240112	19250	38.18	20240923	0.17	N	179900	500	81 억	892869	N	N	13	N	N
39	20241224	110930	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	27250	3250	2	13.54	12332166850	463397	280.75	24500	28150	24050	31200	16800	24000	26612.53	5.48	0	52279	26133	25066	23533	22466	20933	25600	23000	81	7200	500	17280	50	1	16286895	4438	-16.56	22.39	12	2.85	-1646.00	1217.00	42550	20240112	-35.96	19250	20240923	41.56	42550	-35.96	20240112	19250	41.56	20240923	42550	-35.96	20240112	19250	41.56	20240923	0.17	N	179900	500	81 억	892869	N	N	13	N	N
40	20241224	100928	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	27600	3600	2	15.00	10077147550	380604	230.59	24500	28150	24050	31200	16800	24000	26476.73	5.48	0	26552	26133	25066	23533	22466	20933	25600	23000	81	7200	500	17280	50	1	16286895	4495	-16.77	22.68	12	2.34	-1646.00	1217.00	42550	20240112	-35.14	19250	20240923	43.38	42550	-35.14	20240112	19250	43.38	20240923	42550	-35.14	20240112	19250	43.38	20240923	0.17	N	179900	500	81 억	892869	N	N	13	N	N
41	20241224	090932	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	25250	1250	2	5.21	2179083850	87450	52.98	24500	25500	24050	31200	16800	24000	24918.05	5.48	0	13811	26133	25066	23533	22466	20933	25600	23000	81	7200	500	17280	50	1	16286895	4112	-15.34	20.75	12	0.54	-1646.00	1217.00	42550	20240112	-40.66	19250	20240923	31.17	42550	-40.66	20240112	19250	31.17	20240923	42550	-40.66	20240112	19250	31.17	20240923	0.17	N	179900	500	81 억	892869	N	N	13	N	N
42	20241223	160920	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	24000	1000	2	4.35	3825228700	164715	67.44	23000	24600	22000	29900	16100	23000	23219.95	5.59	0	-12675	25133	24066	23183	22116	21233	24600	22650	81	6900	500	16560	50	1	16286895	3909	-14.58	19.72	12	1.01	-1646.00	1217.00	42550	20240112	-43.60	19250	20240923	24.68	42550	-43.60	20240112	19250	24.68	20240923	42550	-43.60	20240112	19250	24.68	20240923	0.16	N	179900	500	81 억	909775	N	N	13	N	N
43	20241223	150925	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	24400	1400	2	6.09	3472285950	150134	61.47	23000	24600	22000	29900	16100	23000	23127.91	5.59	0	-14176	25133	24066	23183	22116	21233	24600	22650	81	6900	500	16560	50	1	16286895	3974	-14.82	20.05	12	0.92	-1646.00	1217.00	42550	20240112	-42.66	19250	20240923	26.75	42550	-42.66	20240112	19250	26.75	20240923	42550	-42.66	20240112	19250	26.75	20240923	0.16	N	179900	500	81 억	909775	N	N	21	N	N
44	20241223	140920	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22900	-100	5	-0.43	1956382050	86457	35.40	23000	23300	22000	29900	16100	23000	22628.38	5.59	0	-14831	25133	24066	23183	22116	21233	24600	22650	81	6900	500	16560	50	1	16286895	3730	-13.91	18.82	12	0.53	-1646.00	1217.00	42550	20240112	-46.18	19250	20240923	18.96	42550	-46.18	20240112	19250	18.96	20240923	42550	-46.18	20240112	19250	18.96	20240923	0.16	N	179900	500	81 억	909775	N	N	21	N	N
45	20241223	130920	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22650	-350	5	-1.52	1713077700	75750	31.02	23000	23300	22000	29900	16100	23000	22614.89	5.59	0	-15179	25133	24066	23183	22116	21233	24600	22650	81	6900	500	16560	50	1	16286895	3689	-13.76	18.61	12	0.47	-1646.00	1217.00	42550	20240112	-46.77	19250	20240923	17.66	42550	-46.77	20240112	19250	17.66	20240923	42550	-46.77	20240112	19250	17.66	20240923	0.16	N	179900	500	81 억	909775	N	N	21	N	N
46	20241223	120922	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22600	-400	5	-1.74	1590342950	70327	28.80	23000	23300	22000	29900	16100	23000	22613.55	5.59	0	-13062	25133	24066	23183	22116	21233	24600	22650	81	6900	500	16560	50	1	16286895	3681	-13.73	18.57	12	0.43	-1646.00	1217.00	42550	20240112	-46.89	19250	20240923	17.40	42550	-46.89	20240112	19250	17.40	20240923	42550	-46.89	20240112	19250	17.40	20240923	0.16	N	179900	500	81 억	909775	N	N	21	N	N
47	20241223	110921	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22900	-100	5	-0.43	1434252950	63459	25.98	23000	23300	22000	29900	16100	23000	22601.25	5.59	0	-11781	25133	24066	23183	22116	21233	24600	22650	81	6900	500	16560	50	1	16286895	3730	-13.91	18.82	12	0.39	-1646.00	1217.00	42550	20240112	-46.18	19250	20240923	18.96	42550	-46.18	20240112	19250	18.96	20240923	42550	-46.18	20240112	19250	18.96	20240923	0.16	N	179900	500	81 억	909775	N	N	21	N	N
48	20241223	100915	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22700	-300	5	-1.30	954336850	42532	17.41	23000	23000	22000	29900	16100	23000	22438.09	5.59	0	-8530	25133	24066	23183	22116	21233	24600	22650	81	6900	500	16560	50	1	16286895	3697	-13.79	18.65	12	0.26	-1646.00	1217.00	42550	20240112	-46.65	19250	20240923	17.92	42550	-46.65	20240112	19250	17.92	20240923	42550	-46.65	20240112	19250	17.92	20240923	0.16	N	179900	500	81 억	909775	N	N	21	N	N
49	20241223	090919	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22850	-150	5	-0.65	215230600	9439	3.86	23000	23000	22650	29900	16100	23000	22802.27	5.59	0	-2158	25133	24066	23183	22116	21233	24600	22650	81	6900	500	16560	50	1	16286895	3722	-13.88	18.78	12	0.06	-1646.00	1217.00	42550	20240112	-46.30	19250	20240923	18.70	42550	-46.30	20240112	19250	18.70	20240923	42550	-46.30	20240112	19250	18.70	20240923	0.16	N	179900	500	81 억	909775	N	N	21	N	N
50	20241220	160915	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23000	0	3	0.00	5659995350	244230	128.87	22850	24250	22300	29900	16100	23000	23174.86	5.61	0	-3080	24433	23716	23183	22466	21933	23450	22200	81	6900	500	16560	50	1	16286895	3746	-13.97	18.90	12	1.50	-1646.00	1217.00	42550	20240112	-45.95	19250	20240923	19.48	42550	-45.95	20240112	19250	19.48	20240923	42550	-45.95	20240112	19250	19.48	20240923	0.13	N	179900	500	81 억	913354	N	N	21	N	N
51	20241220	150919	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23000	0	3	0.00	5499821500	237257	125.19	22850	24250	22300	29900	16100	23000	23180.86	5.61	0	-1344	24433	23716	23183	22466	21933	23450	22200	81	6900	500	16560	50	1	16286895	3746	-13.97	18.90	12	1.46	-1646.00	1217.00	42550	20240112	-45.95	19250	20240923	19.48	42550	-45.95	20240112	19250	19.48	20240923	42550	-45.95	20240112	19250	19.48	20240923	0.13	N	179900	500	81 억	913354	N	N	220	N	N
52	20241220	140916	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22550	-450	5	-1.96	5184367150	223380	117.87	22850	24250	22300	29900	16100	23000	23208.73	5.61	0	5087	24433	23716	23183	22466	21933	23450	22200	81	6900	500	16560	50	1	16286895	3673	-13.70	18.53	12	1.37	-1646.00	1217.00	42550	20240112	-47.00	19250	20240923	17.14	42550	-47.00	20240112	19250	17.14	20240923	42550	-47.00	20240112	19250	17.14	20240923	0.13	N	179900	500	81 억	913354	N	N	220	N	N
53	20241220	130915	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23100	100	2	0.43	4433322700	190122	100.32	22850	24250	22400	29900	16100	23000	23318.30	5.61	0	10421	24433	23716	23183	22466	21933	23450	22200	81	6900	500	16560	50	1	16286895	3762	-14.03	18.98	12	1.17	-1646.00	1217.00	42550	20240112	-45.71	19250	20240923	20.00	42550	-45.71	20240112	19250	20.00	20240923	42550	-45.71	20240112	19250	20.00	20240923	0.13	N	179900	500	81 억	913354	N	N	220	N	N
54	20241220	120914	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23200	200	2	0.87	3757309500	161001	84.96	22850	24250	22400	29900	16100	23000	23337.18	5.61	0	11510	24433	23716	23183	22466	21933	23450	22200	81	6900	500	16560	50	1	16286895	3779	-14.09	19.06	12	0.99	-1646.00	1217.00	42550	20240112	-45.48	19250	20240923	20.52	42550	-45.48	20240112	19250	20.52	20240923	42550	-45.48	20240112	19250	20.52	20240923	0.13	N	179900	500	81 억	913354	N	N	220	N	N
55	20241220	110914	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23500	500	2	2.17	3358696800	143920	75.94	22850	24250	22400	29900	16100	23000	23337.25	5.61	0	13270	24433	23716	23183	22466	21933	23450	22200	81	6900	500	16560	50	1	16286895	3827	-14.28	19.31	12	0.88	-1646.00	1217.00	42550	20240112	-44.77	19250	20240923	22.08	42550	-44.77	20240112	19250	22.08	20240923	42550	-44.77	20240112	19250	22.08	20240923	0.13	N	179900	500	81 억	913354	N	N	220	N	N
56	20241220	100916	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23750	750	2	3.26	1826085800	79427	41.91	22850	23800	22400	29900	16100	23000	22990.74	5.61	0	11078	24433	23716	23183	22466	21933	23450	22200	81	6900	500	16560	50	1	16286895	3868	-14.43	19.52	12	0.49	-1646.00	1217.00	42550	20240112	-44.18	19250	20240923	23.38	42550	-44.18	20240112	19250	23.38	20240923	42550	-44.18	20240112	19250	23.38	20240923	0.13	N	179900	500	81 억	913354	N	N	220	N	N
57	20241220	090917	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22600	-400	5	-1.74	253432150	11108	5.86	22850	23100	22550	29900	16100	23000	22815.28	5.61	0	-83	24433	23716	23183	22466	21933	23450	22200	81	6900	500	16560	50	1	16286895	3681	-13.73	18.57	12	0.07	-1646.00	1217.00	42550	20240112	-46.89	19250	20240923	17.40	42550	-46.89	20240112	19250	17.40	20240923	42550	-46.89	20240112	19250	17.40	20240923	0.13	N	179900	500	81 억	913354	N	N	220	N	N
58	20241219	160913	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23000	-900	5	-3.77	4403475000	189457	89.30	23500	23900	22650	31050	16750	23900	23242.61	5.66	0	-10723	25900	24900	23100	22100	20300	25400	22600	81	7150	500	17200	50	1	16286895	3746	-13.97	18.90	12	1.16	-1646.00	1217.00	42550	20240112	-45.95	19250	20240923	19.48	42550	-45.95	20240112	19250	19.48	20240923	42550	-45.95	20240112	19250	19.48	20240923	0.13	N	179900	500	81 억	921981	N	N	220	N	N
59	20241219	150911	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23000	-900	5	-3.77	4272264650	183771	86.62	23500	23900	22650	31050	16750	23900	23247.76	5.66	0	-10865	25900	24900	23100	22100	20300	25400	22600	81	7150	500	17200	50	1	16286895	3746	-13.97	18.90	12	1.13	-1646.00	1217.00	42550	20240112	-45.95	19250	20240923	19.48	42550	-45.95	20240112	19250	19.48	20240923	42550	-45.95	20240112	19250	19.48	20240923	0.13	N	179900	500	81 억	921981	N	N	7	N	N
60	20241219	140913	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23550	-350	5	-1.46	3441589150	147967	69.74	23500	23900	22650	31050	16750	23900	23259.17	5.66	0	-4606	25900	24900	23100	22100	20300	25400	22600	81	7150	500	17200	50	1	16286895	3836	-14.31	19.35	12	0.91	-1646.00	1217.00	42550	20240112	-44.65	19250	20240923	22.34	42550	-44.65	20240112	19250	22.34	20240923	42550	-44.65	20240112	19250	22.34	20240923	0.13	N	179900	500	81 억	921981	N	N	7	N	N
61	20241219	130912	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23750	-150	5	-0.63	3068747900	132125	62.27	23500	23900	22650	31050	16750	23900	23226.10	5.66	0	-1208	25900	24900	23100	22100	20300	25400	22600	81	7150	500	17200	50	1	16286895	3868	-14.43	19.52	12	0.81	-1646.00	1217.00	42550	20240112	-44.18	19250	20240923	23.38	42550	-44.18	20240112	19250	23.38	20240923	42550	-44.18	20240112	19250	23.38	20240923	0.13	N	179900	500	81 억	921981	N	N	7	N	N
62	20241219	120914	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23650	-250	5	-1.05	2778299850	119810	56.47	23500	23900	22650	31050	16750	23900	23189.22	5.66	0	3105	25900	24900	23100	22100	20300	25400	22600	81	7150	500	17200	50	1	16286895	3852	-14.37	19.43	12	0.74	-1646.00	1217.00	42550	20240112	-44.42	19250	20240923	22.86	42550	-44.42	20240112	19250	22.86	20240923	42550	-44.42	20240112	19250	22.86	20240923	0.13	N	179900	500	81 억	921981	N	N	7	N	N
63	20241219	110911	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23200	-700	5	-2.93	2506789150	108229	51.01	23500	23900	22650	31050	16750	23900	23161.90	5.66	0	7106	25900	24900	23100	22100	20300	25400	22600	81	7150	500	17200	50	1	16286895	3779	-14.09	19.06	12	0.66	-1646.00	1217.00	42550	20240112	-45.48	19250	20240923	20.52	42550	-45.48	20240112	19250	20.52	20240923	42550	-45.48	20240112	19250	20.52	20240923	0.13	N	179900	500	81 억	921981	N	N	7	N	N
64	20241219	100903	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23650	-250	5	-1.05	955681650	41120	19.38	23500	23700	22800	31050	16750	23900	23241.29	5.66	0	-975	25900	24900	23100	22100	20300	25400	22600	81	7150	500	17200	50	1	16286895	3852	-14.37	19.43	12	0.25	-1646.00	1217.00	42550	20240112	-44.42	19250	20240923	22.86	42550	-44.42	20240112	19250	22.86	20240923	42550	-44.42	20240112	19250	22.86	20240923	0.13	N	179900	500	81 억	921981	N	N	7	N	N
65	20241219	090913	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23250	-650	5	-2.72	286765650	12419	5.85	23500	23500	22800	31050	16750	23900	23090.88	5.66	0	435	25900	24900	23100	22100	20300	25400	22600	81	7150	500	17200	50	1	16286895	3787	-14.13	19.10	12	0.08	-1646.00	1217.00	42550	20240112	-45.36	19250	20240923	20.78	42550	-45.36	20240112	19250	20.78	20240923	42550	-45.36	20240112	19250	20.78	20240923	0.13	N	179900	500	81 억	921981	N	N	7	N	N
66	20241218	160908	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23900	2500	2	11.68	4790772750	211457	301.31	21750	24100	21300	27800	15000	21400	22656.01	5.30	0	61877	22533	21966	21483	20916	20433	22250	21200	81	6400	500	15400	50	1	16286895	3893	-14.52	19.64	12	1.30	-1646.00	1217.00	42550	20240112	-43.83	19250	20240923	24.16	42550	-43.83	20240112	19250	24.16	20240923	42550	-43.83	20240112	19250	24.16	20240923	0.13	N	179900	500	81 억	863459	N	N	7	N	N
67	20241218	150912	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23700	2300	2	10.75	4331734700	192259	273.96	21750	23900	21300	27800	15000	21400	22530.73	5.30	0	59609	22533	21966	21483	20916	20433	22250	21200	81	6400	500	15400	50	1	16286895	3860	-14.40	19.47	12	1.18	-1646.00	1217.00	42550	20240112	-44.30	19250	20240923	23.12	42550	-44.30	20240112	19250	23.12	20240923	42550	-44.30	20240112	19250	23.12	20240923	0.13	N	179900	500	81 억	863459	N	N	1192	N	N
68	20241218	140910	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22700	1300	2	6.07	3124232500	140314	199.94	21750	22900	21300	27800	15000	21400	22266.01	5.30	0	47263	22533	21966	21483	20916	20433	22250	21200	81	6400	500	15400	50	1	16286895	3697	-13.79	18.65	12	0.86	-1646.00	1217.00	42550	20240112	-46.65	19250	20240923	17.92	42550	-46.65	20240112	19250	17.92	20240923	42550	-46.65	20240112	19250	17.92	20240923	0.13	N	179900	500	81 억	863459	N	N	1192	N	N
69	20241218	130912	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22550	1150	2	5.37	2772170100	124812	177.85	21750	22850	21300	27800	15000	21400	22210.77	5.30	0	42423	22533	21966	21483	20916	20433	22250	21200	81	6400	500	15400	50	1	16286895	3673	-13.70	18.53	12	0.77	-1646.00	1217.00	42550	20240112	-47.00	19250	20240923	17.14	42550	-47.00	20240112	19250	17.14	20240923	42550	-47.00	20240112	19250	17.14	20240923	0.13	N	179900	500	81 억	863459	N	N	1192	N	N
70	20241218	120903	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22700	1300	2	6.07	2691446400	121244	172.76	21750	22850	21300	27800	15000	21400	22198.59	5.30	0	40835	22533	21966	21483	20916	20433	22250	21200	81	6400	500	15400	50	1	16286895	3697	-13.79	18.65	12	0.74	-1646.00	1217.00	42550	20240112	-46.65	19250	20240923	17.92	42550	-46.65	20240112	19250	17.92	20240923	42550	-46.65	20240112	19250	17.92	20240923	0.13	N	179900	500	81 억	863459	N	N	1192	N	N
71	20241218	110911	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22550	1150	2	5.37	2416413750	109026	155.35	21750	22850	21300	27800	15000	21400	22163.65	5.30	0	37948	22533	21966	21483	20916	20433	22250	21200	81	6400	500	15400	50	1	16286895	3673	-13.70	18.53	12	0.67	-1646.00	1217.00	42550	20240112	-47.00	19250	20240923	17.14	42550	-47.00	20240112	19250	17.14	20240923	42550	-47.00	20240112	19250	17.14	20240923	0.13	N	179900	500	81 억	863459	N	N	1192	N	N
72	20241218	100911	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22350	950	2	4.44	1062848850	48954	69.76	21750	22450	21300	27800	15000	21400	21711.17	5.30	0	13498	22533	21966	21483	20916	20433	22250	21200	81	6400	500	15400	50	1	16286895	3640	-13.58	18.36	12	0.30	-1646.00	1217.00	42550	20240112	-47.47	19250	20240923	16.10	42550	-47.47	20240112	19250	16.10	20240923	42550	-47.47	20240112	19250	16.10	20240923	0.13	N	179900	500	81 억	863459	N	N	1192	N	N
73	20241218	090914	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21600	200	2	0.93	17754100	822	1.17	21750	21750	21550	27800	15000	21400	21598.66	5.30	0	-135	22533	21966	21483	20916	20433	22250	21200	81	6400	500	15400	50	1	16286895	3518	-13.12	17.75	12	0.01	-1646.00	1217.00	42550	20240112	-49.24	19250	20240923	12.21	42550	-49.24	20240112	19250	12.21	20240923	42550	-49.24	20240112	19250	12.21	20240923	0.13	N	179900	500	81 억	863459	N	N	1192	N	N
74	20241217	160907	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21400	100	2	0.47	1516333500	70175	74.47	21000	22050	21000	27650	14950	21300	21608.04	5.24	0	8638	22166	21732	21266	20832	20366	21500	20600	81	6350	500	15330	50	1	16286895	3485	-13.00	17.58	12	0.43	-1646.00	1217.00	42550	20240112	-49.71	19250	20240923	11.17	42550	-49.71	20240112	19250	11.17	20240923	42550	-49.71	20240112	19250	11.17	20240923	0.13	N	179900	500	81 억	852996	N	N	1192	N	N
75	20241217	150910	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21400	100	2	0.47	1435474050	66401	70.47	21000	22050	21000	27650	14950	21300	21618.26	5.24	0	8410	22166	21732	21266	20832	20366	21500	20600	81	6350	500	15330	50	1	16286895	3485	-13.00	17.58	12	0.41	-1646.00	1217.00	42550	20240112	-49.71	19250	20240923	11.17	42550	-49.71	20240112	19250	11.17	20240923	42550	-49.71	20240112	19250	11.17	20240923	0.13	N	179900	500	81 억	852996	N	N	1118	N	N
76	20241217	140902	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21650	350	2	1.64	1172620300	54169	57.49	21000	22050	21000	27650	14950	21300	21647.44	5.24	0	7208	22166	21732	21266	20832	20366	21500	20600	81	6350	500	15330	50	1	16286895	3526	-13.15	17.79	12	0.33	-1646.00	1217.00	42550	20240112	-49.12	19250	20240923	12.47	42550	-49.12	20240112	19250	12.47	20240923	42550	-49.12	20240112	19250	12.47	20240923	0.13	N	179900	500	81 억	852996	N	N	1118	N	N
77	20241217	130858	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21600	300	2	1.41	983912750	45431	48.21	21000	22050	21000	27650	14950	21300	21657.30	5.24	0	6554	22166	21732	21266	20832	20366	21500	20600	81	6350	500	15330	50	1	16286895	3518	-13.12	17.75	12	0.28	-1646.00	1217.00	42550	20240112	-49.24	19250	20240923	12.21	42550	-49.24	20240112	19250	12.21	20240923	42550	-49.24	20240112	19250	12.21	20240923	0.13	N	179900	500	81 억	852996	N	N	1118	N	N
78	20241217	120844	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21500	200	2	0.94	635099200	29234	31.02	21000	22050	21000	27650	14950	21300	21724.68	5.24	0	3545	22166	21732	21266	20832	20366	21500	20600	81	6350	500	15330	50	1	16286895	3502	-13.06	17.67	12	0.18	-1646.00	1217.00	42550	20240112	-49.47	19250	20240923	11.69	42550	-49.47	20240112	19250	11.69	20240923	42550	-49.47	20240112	19250	11.69	20240923	0.13	N	179900	500	81 억	852996	N	N	1118	N	N
79	20241217	110847	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21650	350	2	1.64	526060550	24162	25.64	21000	22050	21000	27650	14950	21300	21772.23	5.24	0	5144	22166	21732	21266	20832	20366	21500	20600	81	6350	500	15330	50	1	16286895	3526	-13.15	17.79	12	0.15	-1646.00	1217.00	42550	20240112	-49.12	19250	20240923	12.47	42550	-49.12	20240112	19250	12.47	20240923	42550	-49.12	20240112	19250	12.47	20240923	0.13	N	179900	500	81 억	852996	N	N	1118	N	N
80	20241217	100900	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21850	550	2	2.58	288260750	13300	14.11	21000	21900	21000	27650	14950	21300	21673.74	5.24	0	2794	22166	21732	21266	20832	20366	21500	20600	81	6350	500	15330	50	1	16286895	3559	-13.27	17.95	12	0.08	-1646.00	1217.00	42550	20240112	-48.65	19250	20240923	13.51	42550	-48.65	20240112	19250	13.51	20240923	42550	-48.65	20240112	19250	13.51	20240923	0.13	N	179900	500	81 억	852996	N	N	1118	N	N
81	20241217	090908	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21250	-50	5	-0.23	9389150	443	0.47	21000	21300	21000	27650	14950	21300	21194.47	5.24	0	-129	22166	21732	21266	20832	20366	21500	20600	81	6350	500	15330	50	1	16286895	3461	-12.91	17.46	12	0.00	-1646.00	1217.00	42550	20240112	-50.06	19250	20240923	10.39	42550	-50.06	20240112	19250	10.39	20240923	42550	-50.06	20240112	19250	10.39	20240923	0.13	N	179900	500	81 억	852996	N	N	1118	N	N
82	20241216	160859	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21300	-300	5	-1.39	1990007300	94222	242.82	21400	21700	20800	28050	15150	21600	21120.40	5.17	0	1978	22066	21832	21466	21232	20866	21650	21050	81	6450	500	15550	50	1	16286895	3469	-12.94	17.50	12	0.58	-1646.00	1217.00	42550	20240112	-49.94	19250	20240923	10.65	42550	-49.94	20240112	19250	10.65	20240923	42550	-49.94	20240112	19250	10.65	20240923	0.13	N	179900	500	81 억	842681	N	N	1118	N	N
83	20241216	150909	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21100	-500	5	-2.31	1892419050	89615	230.94	21400	21700	20800	28050	15150	21600	21117.21	5.17	0	5137	22066	21832	21466	21232	20866	21650	21050	81	6450	500	15550	50	1	16286895	3437	-12.82	17.34	12	0.55	-1646.00	1217.00	42550	20240112	-50.41	19250	20240923	9.61	42550	-50.41	20240112	19250	9.61	20240923	42550	-50.41	20240112	19250	9.61	20240923	0.13	N	179900	500	81 억	842681	N	N	614	N	N
84	20241216	140907	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21200	-400	5	-1.85	1522045400	72012	185.58	21400	21700	20800	28050	15150	21600	21136.00	5.17	0	3701	22066	21832	21466	21232	20866	21650	21050	81	6450	500	15550	50	1	16286895	3453	-12.88	17.42	12	0.44	-1646.00	1217.00	42550	20240112	-50.18	19250	20240923	10.13	42550	-50.18	20240112	19250	10.13	20240923	42550	-50.18	20240112	19250	10.13	20240923	0.13	N	179900	500	81 억	842681	N	N	614	N	N
85	20241216	130909	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21200	-400	5	-1.85	1444113650	68343	176.12	21400	21700	20800	28050	15150	21600	21130.38	5.17	0	3256	22066	21832	21466	21232	20866	21650	21050	81	6450	500	15550	50	1	16286895	3453	-12.88	17.42	12	0.42	-1646.00	1217.00	42550	20240112	-50.18	19250	20240923	10.13	42550	-50.18	20240112	19250	10.13	20240923	42550	-50.18	20240112	19250	10.13	20240923	0.13	N	179900	500	81 억	842681	N	N	614	N	N
86	20241216	120908	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21100	-500	5	-2.31	1288434150	60965	157.11	21400	21700	20800	28050	15150	21600	21134.00	5.17	0	71	22066	21832	21466	21232	20866	21650	21050	81	6450	500	15550	50	1	16286895	3437	-12.82	17.34	12	0.37	-1646.00	1217.00	42550	20240112	-50.41	19250	20240923	9.61	42550	-50.41	20240112	19250	9.61	20240923	42550	-50.41	20240112	19250	9.61	20240923	0.13	N	179900	500	81 억	842681	N	N	614	N	N
87	20241216	110907	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21100	-500	5	-2.31	1084980000	51396	132.45	21400	21700	20800	28050	15150	21600	21110.20	5.17	0	12	22066	21832	21466	21232	20866	21650	21050	81	6450	500	15550	50	1	16286895	3437	-12.82	17.34	12	0.32	-1646.00	1217.00	42550	20240112	-50.41	19250	20240923	9.61	42550	-50.41	20240112	19250	9.61	20240923	42550	-50.41	20240112	19250	9.61	20240923	0.13	N	179900	500	81 억	842681	N	N	614	N	N
88	20241216	100907	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	20900	-700	5	-3.24	914919150	43277	111.53	21400	21700	20800	28050	15150	21600	21141.00	5.17	0	2217	22066	21832	21466	21232	20866	21650	21050	81	6450	500	15550	50	1	16286895	3404	-12.70	17.17	12	0.27	-1646.00	1217.00	42550	20240112	-50.88	19250	20240923	8.57	42550	-50.88	20240112	19250	8.57	20240923	42550	-50.88	20240112	19250	8.57	20240923	0.13	N	179900	500	81 억	842681	N	N	614	N	N
89	20241216	090907	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21450	-150	5	-0.69	196447100	9247	23.83	21400	21450	21150	28050	15150	21600	21244.41	5.17	0	1338	22066	21832	21466	21232	20866	21650	21050	81	6450	500	15550	50	1	16286895	3494	-13.03	17.63	12	0.06	-1646.00	1217.00	42550	20240112	-49.59	19250	20240923	11.43	42550	-49.59	20240112	19250	11.43	20240923	42550	-49.59	20240112	19250	11.43	20240923	0.13	N	179900	500	81 억	842681	N	N	614	N	N
90	20241213	160900	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21600	200	2	0.93	830563000	38804	46.93	21650	21700	21100	27800	15000	21400	21402.79	5.17	0	-4822	22400	21900	21400	20900	20400	21650	20650	81	6400	500	15400	50	1	16286895	3518	-13.12	17.75	12	0.24	-1646.00	1217.00	42550	20240112	-49.24	19250	20240923	12.21	42550	-49.24	20240112	19250	12.21	20240923	42550	-49.24	20240112	19250	12.21	20240923	0.13	N	179900	500	81 억	842000	N	N	614	N	N
91	20241213	150905	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21400	0	3	0.00	748520300	34986	42.32	21650	21700	21100	27800	15000	21400	21394.85	5.17	0	-3511	22400	21900	21400	20900	20400	21650	20650	81	6400	500	15400	50	1	16286895	3485	-13.00	17.58	12	0.21	-1646.00	1217.00	42550	20240112	-49.71	19250	20240923	11.17	42550	-49.71	20240112	19250	11.17	20240923	42550	-49.71	20240112	19250	11.17	20240923	0.13	N	179900	500	81 억	842000	N	N	1947	N	N
92	20241213	140905	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21450	50	2	0.23	601152850	28103	33.99	21650	21700	21100	27800	15000	21400	21391.06	5.17	0	1211	22400	21900	21400	20900	20400	21650	20650	81	6400	500	15400	50	1	16286895	3494	-13.03	17.63	12	0.17	-1646.00	1217.00	42550	20240112	-49.59	19250	20240923	11.43	42550	-49.59	20240112	19250	11.43	20240923	42550	-49.59	20240112	19250	11.43	20240923	0.13	N	179900	500	81 억	842000	N	N	1947	N	N
93	20241213	130905	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21450	50	2	0.23	515875500	24142	29.20	21650	21700	21100	27800	15000	21400	21368.38	5.17	0	1821	22400	21900	21400	20900	20400	21650	20650	81	6400	500	15400	50	1	16286895	3494	-13.03	17.63	12	0.15	-1646.00	1217.00	42550	20240112	-49.59	19250	20240923	11.43	42550	-49.59	20240112	19250	11.43	20240923	42550	-49.59	20240112	19250	11.43	20240923	0.13	N	179900	500	81 억	842000	N	N	1947	N	N
94	20241213	120906	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21400	0	3	0.00	455807750	21345	25.82	21650	21700	21100	27800	15000	21400	21354.31	5.17	0	2095	22400	21900	21400	20900	20400	21650	20650	81	6400	500	15400	50	1	16286895	3485	-13.00	17.58	12	0.13	-1646.00	1217.00	42550	20240112	-49.71	19250	20240923	11.17	42550	-49.71	20240112	19250	11.17	20240923	42550	-49.71	20240112	19250	11.17	20240923	0.13	N	179900	500	81 억	842000	N	N	1947	N	N
95	20241213	110904	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21500	100	2	0.47	396498000	18578	22.47	21650	21700	21100	27800	15000	21400	21342.34	5.17	0	1531	22400	21900	21400	20900	20400	21650	20650	81	6400	500	15400	50	1	16286895	3502	-13.06	17.67	12	0.11	-1646.00	1217.00	42550	20240112	-49.47	19250	20240923	11.69	42550	-49.47	20240112	19250	11.69	20240923	42550	-49.47	20240112	19250	11.69	20240923	0.13	N	179900	500	81 억	842000	N	N	1947	N	N
96	20241213	100855	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21200	-200	5	-0.93	339461700	15910	19.24	21650	21700	21100	27800	15000	21400	21336.37	5.17	0	912	22400	21900	21400	20900	20400	21650	20650	81	6400	500	15400	50	1	16286895	3453	-12.88	17.42	12	0.10	-1646.00	1217.00	42550	20240112	-50.18	19250	20240923	10.13	42550	-50.18	20240112	19250	10.13	20240923	42550	-50.18	20240112	19250	10.13	20240923	0.13	N	179900	500	81 억	842000	N	N	1947	N	N
97	20241213	090906	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21300	-100	5	-0.47	109340500	5082	6.15	21650	21700	21300	27800	15000	21400	21515.25	5.17	0	688	22400	21900	21400	20900	20400	21650	20650	81	6400	500	15400	50	1	16286895	3469	-12.94	17.50	12	0.03	-1646.00	1217.00	42550	20240112	-49.94	19250	20240923	10.65	42550	-49.94	20240112	19250	10.65	20240923	42550	-49.94	20240112	19250	10.65	20240923	0.13	N	179900	500	81 억	842000	N	N	1947	N	N
98	20241212	160906	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21400	-150	5	-0.70	1763765000	82532	90.40	21700	21900	20900	28000	15100	21550	21370.68	5.11	0	-11675	23216	22382	21966	21132	20716	22175	20925	81	6450	500	15510	50	1	16286895	3485	-13.00	17.58	12	0.51	-1646.00	1217.00	42550	20240112	-49.71	19250	20240923	11.17	42550	-49.71	20240112	19250	11.17	20240923	42550	-49.71	20240112	19250	11.17	20240923	0.14	N	179900	500	81 억	831636	N	N	1800	N	N
99	20241212	150859	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21800	250	2	1.16	1094695250	51344	56.24	21700	21900	20900	28000	15100	21550	21320.80	5.11	0	-4557	23216	22382	21966	21132	20716	22175	20925	81	6450	500	15510	50	1	16286895	3551	-13.24	17.91	12	0.32	-1646.00	1217.00	42550	20240112	-48.77	19250	20240923	13.25	42550	-48.77	20240112	19250	13.25	20240923	42550	-48.77	20240112	19250	13.25	20240923	0.14	N	179900	500	81 억	831636	N	N	22	N	N
100	20241212	140858	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21550	0	3	0.00	976476200	45886	50.26	21700	21700	20900	28000	15100	21550	21280.48	5.11	0	-4985	23216	22382	21966	21132	20716	22175	20925	81	6450	500	15510	50	1	16286895	3510	-13.09	17.71	12	0.28	-1646.00	1217.00	42550	20240112	-49.35	19250	20240923	11.95	42550	-49.35	20240112	19250	11.95	20240923	42550	-49.35	20240112	19250	11.95	20240923	0.14	N	179900	500	81 억	831636	N	N	22	N	N
101	20241212	130846	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21100	-450	5	-2.09	819356150	38550	42.22	21700	21700	20900	28000	15100	21550	21254.37	5.11	0	-2374	23216	22382	21966	21132	20716	22175	20925	81	6450	500	15510	50	1	16286895	3437	-12.82	17.34	12	0.24	-1646.00	1217.00	42550	20240112	-50.41	19250	20240923	9.61	42550	-50.41	20240112	19250	9.61	20240923	42550	-50.41	20240112	19250	9.61	20240923	0.14	N	179900	500	81 억	831636	N	N	22	N	N
102	20241212	120842	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21250	-300	5	-1.39	581211550	27309	29.91	21700	21700	20900	28000	15100	21550	21282.78	5.11	0	-3192	23216	22382	21966	21132	20716	22175	20925	81	6450	500	15510	50	1	16286895	3461	-12.91	17.46	12	0.17	-1646.00	1217.00	42550	20240112	-50.06	19250	20240923	10.39	42550	-50.06	20240112	19250	10.39	20240923	42550	-50.06	20240112	19250	10.39	20240923	0.14	N	179900	500	81 억	831636	N	N	22	N	N
103	20241212	110853	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21400	-150	5	-0.70	495088350	23276	25.49	21700	21700	20900	28000	15100	21550	21270.34	5.11	0	-2344	23216	22382	21966	21132	20716	22175	20925	81	6450	500	15510	50	1	16286895	3485	-13.00	17.58	12	0.14	-1646.00	1217.00	42550	20240112	-49.71	19250	20240923	11.17	42550	-49.71	20240112	19250	11.17	20240923	42550	-49.71	20240112	19250	11.17	20240923	0.14	N	179900	500	81 억	831636	N	N	22	N	N
104	20241212	100852	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21400	-150	5	-0.70	388925250	18331	20.08	21700	21700	20900	28000	15100	21550	21216.80	5.11	0	-2427	23216	22382	21966	21132	20716	22175	20925	81	6450	500	15510	50	1	16286895	3485	-13.00	17.58	12	0.11	-1646.00	1217.00	42550	20240112	-49.71	19250	20240923	11.17	42550	-49.71	20240112	19250	11.17	20240923	42550	-49.71	20240112	19250	11.17	20240923	0.14	N	179900	500	81 억	831636	N	N	22	N	N
105	20241212	090859	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21400	-150	5	-0.70	46002900	2140	2.34	21700	21700	21400	28000	15100	21550	21496.68	5.11	0	-1700	23216	22382	21966	21132	20716	22175	20925	81	6450	500	15510	50	1	16286895	3485	-13.00	17.58	12	0.01	-1646.00	1217.00	42550	20240112	-49.71	19250	20240923	11.17	42550	-49.71	20240112	19250	11.17	20240923	42550	-49.71	20240112	19250	11.17	20240923	0.14	N	179900	500	81 억	831636	N	N	22	N	N
106	20241211	160852	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21550	-1450	5	-6.30	2003510850	91301	167.17	22550	22800	21550	29900	16100	23000	21944.02	5.19	0	-19462	24166	23582	22816	22232	21466	23875	22525	81	6900	500	16560	50	1	16286895	3510	-13.09	17.71	12	0.56	-1646.00	1217.00	42550	20240112	-49.35	19250	20240923	11.95	42550	-49.35	20240112	19250	11.95	20240923	42550	-49.35	20240112	19250	11.95	20240923	0.16	N	179900	500	81 억	844833	N	N	22	N	N
107	20241211	150832	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21600	-1400	5	-6.09	1918229000	87356	159.95	22550	22800	21550	29900	16100	23000	21958.75	5.19	0	-17386	24166	23582	22816	22232	21466	23875	22525	81	6900	500	16560	50	1	16286895	3518	-13.12	17.75	12	0.54	-1646.00	1217.00	42550	20240112	-49.24	19250	20240923	12.21	42550	-49.24	20240112	19250	12.21	20240923	42550	-49.24	20240112	19250	12.21	20240923	0.16	N	179900	500	81 억	844833	N	N	0	N	N
108	20241211	140859	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21850	-1150	5	-5.00	1403954300	63668	116.57	22550	22800	21700	29900	16100	23000	22051.18	5.19	0	-13085	24166	23582	22816	22232	21466	23875	22525	81	6900	500	16560	50	1	16286895	3559	-13.27	17.95	12	0.39	-1646.00	1217.00	42550	20240112	-48.65	19250	20240923	13.51	42550	-48.65	20240112	19250	13.51	20240923	42550	-48.65	20240112	19250	13.51	20240923	0.16	N	179900	500	81 억	844833	N	N	0	N	N
109	20241211	130901	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21950	-1050	5	-4.57	1152531600	52162	95.51	22550	22800	21700	29900	16100	23000	22095.23	5.19	0	-10091	24166	23582	22816	22232	21466	23875	22525	81	6900	500	16560	50	1	16286895	3575	-13.34	18.04	12	0.32	-1646.00	1217.00	42550	20240112	-48.41	19250	20240923	14.03	42550	-48.41	20240112	19250	14.03	20240923	42550	-48.41	20240112	19250	14.03	20240923	0.16	N	179900	500	81 억	844833	N	N	0	N	N
110	20241211	120902	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21800	-1200	5	-5.22	1018881200	46042	84.30	22550	22800	21750	29900	16100	23000	22129.39	5.19	0	-6804	24166	23582	22816	22232	21466	23875	22525	81	6900	500	16560	50	1	16286895	3551	-13.24	17.91	12	0.28	-1646.00	1217.00	42550	20240112	-48.77	19250	20240923	13.25	42550	-48.77	20240112	19250	13.25	20240923	42550	-48.77	20240112	19250	13.25	20240923	0.16	N	179900	500	81 억	844833	N	N	0	N	N
111	20241211	110858	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22000	-1000	5	-4.35	860176250	38785	71.01	22550	22800	21900	29900	16100	23000	22178.06	5.19	0	-4366	24166	23582	22816	22232	21466	23875	22525	81	6900	500	16560	50	1	16286895	3583	-13.37	18.08	12	0.24	-1646.00	1217.00	42550	20240112	-48.30	19250	20240923	14.29	42550	-48.30	20240112	19250	14.29	20240923	42550	-48.30	20240112	19250	14.29	20240923	0.16	N	179900	500	81 억	844833	N	N	0	N	N
112	20241211	100900	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22300	-700	5	-3.04	454091450	20386	37.33	22550	22800	21950	29900	16100	23000	22274.67	5.19	0	-3644	24166	23582	22816	22232	21466	23875	22525	81	6900	500	16560	50	1	16286895	3632	-13.55	18.32	12	0.13	-1646.00	1217.00	42550	20240112	-47.59	19250	20240923	15.84	42550	-47.59	20240112	19250	15.84	20240923	42550	-47.59	20240112	19250	15.84	20240923	0.16	N	179900	500	81 억	844833	N	N	0	N	N
113	20241211	090904	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22500	-500	5	-2.17	34847350	1548	2.83	22550	22800	22400	29900	16100	23000	22511.21	5.19	0	-723	24166	23582	22816	22232	21466	23875	22525	81	6900	500	16560	50	1	16286895	3665	-13.67	18.49	12	0.01	-1646.00	1217.00	42550	20240112	-47.12	19250	20240923	16.88	42550	-47.12	20240112	19250	16.88	20240923	42550	-47.12	20240112	19250	16.88	20240923	0.16	N	179900	500	81 억	844833	N	N	0	N	N
114	20241210	160853	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23000	550	2	2.45	1245887350	54616	69.82	22800	23400	22050	29150	15750	22450	22811.76	5.20	0	6039	24683	23566	22533	21416	20383	23050	20900	81	6700	500	16160	50	1	16286895	3746	-13.97	18.90	12	0.34	-1646.00	1217.00	42550	20240112	-45.95	19250	20240923	19.48	42550	-45.95	20240112	19250	19.48	20240923	42550	-45.95	20240112	19250	19.48	20240923	0.17	N	179900	500	81 억	846112	N	N	0	N	N
115	20241210	150854	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23150	700	2	3.12	1134835250	49780	63.64	22800	23400	22050	29150	15750	22450	22797.01	5.20	0	6046	24683	23566	22533	21416	20383	23050	20900	81	6700	500	16160	50	1	16286895	3770	-14.06	19.02	12	0.31	-1646.00	1217.00	42550	20240112	-45.59	19250	20240923	20.26	42550	-45.59	20240112	19250	20.26	20240923	42550	-45.59	20240112	19250	20.26	20240923	0.17	N	179900	500	81 억	846112	N	N	0	N	N
116	20241210	140853	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23200	750	2	3.34	864843500	38122	48.74	22800	23350	22050	29150	15750	22450	22686.20	5.20	0	5722	24683	23566	22533	21416	20383	23050	20900	81	6700	500	16160	50	1	16286895	3779	-14.09	19.06	12	0.23	-1646.00	1217.00	42550	20240112	-45.48	19250	20240923	20.52	42550	-45.48	20240112	19250	20.52	20240923	42550	-45.48	20240112	19250	20.52	20240923	0.17	N	179900	500	81 억	846112	N	N	0	N	N
117	20241210	130854	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22800	350	2	1.56	667256900	29549	37.78	22800	22900	22050	29150	15750	22450	22581.37	5.20	0	311	24683	23566	22533	21416	20383	23050	20900	81	6700	500	16160	50	1	16286895	3713	-13.85	18.73	12	0.18	-1646.00	1217.00	42550	20240112	-46.42	19250	20240923	18.44	42550	-46.42	20240112	19250	18.44	20240923	42550	-46.42	20240112	19250	18.44	20240923	0.17	N	179900	500	81 억	846112	N	N	0	N	N
118	20241210	120853	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22750	300	2	1.34	491952750	21853	27.94	22800	22800	22050	29150	15750	22450	22511.91	5.20	0	-600	24683	23566	22533	21416	20383	23050	20900	81	6700	500	16160	50	1	16286895	3705	-13.82	18.69	12	0.13	-1646.00	1217.00	42550	20240112	-46.53	19250	20240923	18.18	42550	-46.53	20240112	19250	18.18	20240923	42550	-46.53	20240112	19250	18.18	20240923	0.17	N	179900	500	81 억	846112	N	N	0	N	N
119	20241210	110852	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22650	200	2	0.89	337633600	15045	19.23	22800	22800	22050	29150	15750	22450	22441.58	5.20	0	-2363	24683	23566	22533	21416	20383	23050	20900	81	6700	500	16160	50	1	16286895	3689	-13.76	18.61	12	0.09	-1646.00	1217.00	42550	20240112	-46.77	19250	20240923	17.66	42550	-46.77	20240112	19250	17.66	20240923	42550	-46.77	20240112	19250	17.66	20240923	0.17	N	179900	500	81 억	846112	N	N	0	N	N
120	20241210	100853	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22550	100	2	0.45	246641950	11019	14.09	22800	22800	22050	29150	15750	22450	22383.33	5.20	0	-2576	24683	23566	22533	21416	20383	23050	20900	81	6700	500	16160	50	1	16286895	3673	-13.70	18.53	12	0.07	-1646.00	1217.00	42550	20240112	-47.00	19250	20240923	17.14	42550	-47.00	20240112	19250	17.14	20240923	42550	-47.00	20240112	19250	17.14	20240923	0.17	N	179900	500	81 억	846112	N	N	0	N	N
121	20241210	090859	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22250	-200	5	-0.89	81998500	3640	4.65	22800	22800	22250	29150	15750	22450	22527.06	5.20	0	-623	24683	23566	22533	21416	20383	23050	20900	81	6700	500	16160	50	1	16286895	3624	-13.52	18.28	12	0.02	-1646.00	1217.00	42550	20240112	-47.71	19250	20240923	15.58	42550	-47.71	20240112	19250	15.58	20240923	42550	-47.71	20240112	19250	15.58	20240923	0.17	N	179900	500	81 억	846112	N	N	0	N	N
122	20241209	160850	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22450	-1250	5	-5.27	1424110350	63219	86.31	23600	23650	21500	30800	16600	23700	22526.62	5.23	0	1540	24833	24266	23233	22666	21633	24550	22950	81	7100	500	17060	50	1	16286895	3656	-13.64	18.45	12	0.39	-1646.00	1217.00	42550	20240112	-47.24	19250	20240923	16.62	42550	-47.24	20240112	19250	16.62	20240923	42550	-47.24	20240112	19250	16.62	20240923	0.17	N	179900	500	81 억	851815	N	N	0	N	N
123	20241209	150851	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22100	-1600	5	-6.75	1197673850	52902	72.23	23600	23650	22100	30800	16600	23700	22639.48	5.23	0	-248	24833	24266	23233	22666	21633	24550	22950	81	7100	500	17060	50	1	16286895	3599	-13.43	18.16	12	0.32	-1646.00	1217.00	42550	20240112	-48.06	19250	20240923	14.81	42550	-48.06	20240112	19250	14.81	20240923	42550	-48.06	20240112	19250	14.81	20240923	0.17	N	179900	500	81 억	851815	N	N	0	N	N
124	20241209	140852	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22250	-1450	5	-6.12	965543600	42536	58.08	23600	23650	22150	30800	16600	23700	22699.45	5.23	0	1152	24833	24266	23233	22666	21633	24550	22950	81	7100	500	17060	50	1	16286895	3624	-13.52	18.28	12	0.26	-1646.00	1217.00	42550	20240112	-47.71	19250	20240923	15.58	42550	-47.71	20240112	19250	15.58	20240923	42550	-47.71	20240112	19250	15.58	20240923	0.17	N	179900	500	81 억	851815	N	N	0	N	N
125	20241209	130854	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22450	-1250	5	-5.27	739629950	32474	44.34	23600	23650	22300	30800	16600	23700	22776.07	5.23	0	1446	24833	24266	23233	22666	21633	24550	22950	81	7100	500	17060	50	1	16286895	3656	-13.64	18.45	12	0.20	-1646.00	1217.00	42550	20240112	-47.24	19250	20240923	16.62	42550	-47.24	20240112	19250	16.62	20240923	42550	-47.24	20240112	19250	16.62	20240923	0.17	N	179900	500	81 억	851815	N	N	0	N	N
126	20241209	120850	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22950	-750	5	-3.16	659220350	28912	39.47	23600	23650	22300	30800	16600	23700	22800.93	5.23	0	2212	24833	24266	23233	22666	21633	24550	22950	81	7100	500	17060	50	1	16286895	3738	-13.94	18.86	12	0.18	-1646.00	1217.00	42550	20240112	-46.06	19250	20240923	19.22	42550	-46.06	20240112	19250	19.22	20240923	42550	-46.06	20240112	19250	19.22	20240923	0.17	N	179900	500	81 억	851815	N	N	0	N	N
127	20241209	110852	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22600	-1100	5	-4.64	584918850	25648	35.02	23600	23650	22300	30800	16600	23700	22805.63	5.23	0	2424	24833	24266	23233	22666	21633	24550	22950	81	7100	500	17060	50	1	16286895	3681	-13.73	18.57	12	0.16	-1646.00	1217.00	42550	20240112	-46.89	19250	20240923	17.40	42550	-46.89	20240112	19250	17.40	20240923	42550	-46.89	20240112	19250	17.40	20240923	0.17	N	179900	500	81 억	851815	N	N	0	N	N
128	20241209	100850	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22750	-950	5	-4.01	492017500	21550	29.42	23600	23650	22300	30800	16600	23700	22831.44	5.23	0	2227	24833	24266	23233	22666	21633	24550	22950	81	7100	500	17060	50	1	16286895	3705	-13.82	18.69	12	0.13	-1646.00	1217.00	42550	20240112	-46.53	19250	20240923	18.18	42550	-46.53	20240112	19250	18.18	20240923	42550	-46.53	20240112	19250	18.18	20240923	0.17	N	179900	500	81 억	851815	N	N	0	N	N
129	20241209	090845	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22850	-850	5	-3.59	229373550	9976	13.62	23600	23650	22650	30800	16600	23700	22992.54	5.23	0	3584	24833	24266	23233	22666	21633	24550	22950	81	7100	500	17060	50	1	16286895	3722	-13.88	18.78	12	0.06	-1646.00	1217.00	42550	20240112	-46.30	19250	20240923	18.70	42550	-46.30	20240112	19250	18.70	20240923	42550	-46.30	20240112	19250	18.70	20240923	0.17	N	179900	500	81 억	851815	N	N	0	N	N
130	20241206	160843	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23700	1000	2	4.41	1691975400	73239	124.72	23000	23800	22200	29500	15900	22700	23102.11	5.20	0	17887	23833	23266	22433	21866	21033	23550	22150	81	6800	500	16340	50	1	16286895	3860	-14.40	19.47	12	0.45	-1646.00	1217.00	42550	20240112	-44.30	19250	20240923	23.12	42550	-44.30	20240112	19250	23.12	20240923	42550	-44.30	20240112	19250	23.12	20240923	0.17	N	179900	500	81 억	846131	N	N	0	N	N
131	20241206	150847	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23650	950	2	4.19	1608236750	69697	118.69	23000	23800	22200	29500	15900	22700	23074.69	5.20	0	18202	23833	23266	22433	21866	21033	23550	22150	81	6800	500	16340	50	1	16286895	3852	-14.37	19.43	12	0.43	-1646.00	1217.00	42550	20240112	-44.42	19250	20240923	22.86	42550	-44.42	20240112	19250	22.86	20240923	42550	-44.42	20240112	19250	22.86	20240923	0.17	N	179900	500	81 억	846131	N	N	0	N	N
132	20241206	140845	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23250	550	2	2.42	1187777700	51877	88.34	23000	23650	22200	29500	15900	22700	22896.04	5.20	0	14811	23833	23266	22433	21866	21033	23550	22150	81	6800	500	16340	50	1	16286895	3787	-14.13	19.10	12	0.32	-1646.00	1217.00	42550	20240112	-45.36	19250	20240923	20.78	42550	-45.36	20240112	19250	20.78	20240923	42550	-45.36	20240112	19250	20.78	20240923	0.17	N	179900	500	81 억	846131	N	N	0	N	N
133	20241206	130845	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23500	800	2	3.52	1106010300	48376	82.38	23000	23650	22200	29500	15900	22700	22862.79	5.20	0	15352	23833	23266	22433	21866	21033	23550	22150	81	6800	500	16340	50	1	16286895	3827	-14.28	19.31	12	0.30	-1646.00	1217.00	42550	20240112	-44.77	19250	20240923	22.08	42550	-44.77	20240112	19250	22.08	20240923	42550	-44.77	20240112	19250	22.08	20240923	0.17	N	179900	500	81 억	846131	N	N	0	N	N
134	20241206	120841	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23350	650	2	2.86	996764900	43723	74.46	23000	23450	22200	29500	15900	22700	22797.27	5.20	0	15569	23833	23266	22433	21866	21033	23550	22150	81	6800	500	16340	50	1	16286895	3803	-14.19	19.19	12	0.27	-1646.00	1217.00	42550	20240112	-45.12	19250	20240923	21.30	42550	-45.12	20240112	19250	21.30	20240923	42550	-45.12	20240112	19250	21.30	20240923	0.17	N	179900	500	81 억	846131	N	N	0	N	N
135	20241206	110837	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22800	100	2	0.44	794482850	35007	59.61	23000	23050	22200	29500	15900	22700	22694.97	5.20	0	14645	23833	23266	22433	21866	21033	23550	22150	81	6800	500	16340	50	1	16286895	3713	-13.85	18.73	12	0.21	-1646.00	1217.00	42550	20240112	-46.42	19250	20240923	18.44	42550	-46.42	20240112	19250	18.44	20240923	42550	-46.42	20240112	19250	18.44	20240923	0.17	N	179900	500	81 억	846131	N	N	0	N	N
136	20241206	100838	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22800	100	2	0.44	515638250	22814	38.85	23000	23000	22200	29500	15900	22700	22601.83	5.20	0	10532	23833	23266	22433	21866	21033	23550	22150	81	6800	500	16340	50	1	16286895	3713	-13.85	18.73	12	0.14	-1646.00	1217.00	42550	20240112	-46.42	19250	20240923	18.44	42550	-46.42	20240112	19250	18.44	20240923	42550	-46.42	20240112	19250	18.44	20240923	0.17	N	179900	500	81 억	846131	N	N	0	N	N
137	20241206	090845	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22900	200	2	0.88	96692750	4218	7.18	23000	23000	22700	29500	15900	22700	22923.84	5.20	0	662	23833	23266	22433	21866	21033	23550	22150	81	6800	500	16340	50	1	16286895	3730	-13.91	18.82	12	0.03	-1646.00	1217.00	42550	20240112	-46.18	19250	20240923	18.96	42550	-46.18	20240112	19250	18.96	20240923	42550	-46.18	20240112	19250	18.96	20240923	0.17	N	179900	500	81 억	846131	N	N	0	N	N
138	20241205	160828	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22700	350	2	1.57	1309287500	58722	66.42	22050	23000	21600	29050	15650	22350	22296.37	5.18	0	7	23950	23150	22500	21700	21050	22825	21375	81	6700	500	16090	50	1	16286895	3697	-13.79	18.65	12	0.36	-1646.00	1217.00	42550	20240112	-46.65	19250	20240923	17.92	42550	-46.65	20240112	19250	17.92	20240923	42550	-46.65	20240112	19250	17.92	20240923	0.17	N	179900	500	81 억	843418	N	N	0	N	N
139	20241205	150834	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22550	200	2	0.89	1255859450	56354	63.74	22050	23000	21600	29050	15650	22350	22285.19	5.18	0	733	23950	23150	22500	21700	21050	22825	21375	81	6700	500	16090	50	1	16286895	3673	-13.70	18.53	12	0.35	-1646.00	1217.00	42550	20240112	-47.00	19250	20240923	17.14	42550	-47.00	20240112	19250	17.14	20240923	42550	-47.00	20240112	19250	17.14	20240923	0.17	N	179900	500	81 억	843418	N	N	0	N	N
140	20241205	140820	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22700	350	2	1.57	1085658950	48802	55.20	22050	23000	21600	29050	15650	22350	22246.20	5.18	0	1262	23950	23150	22500	21700	21050	22825	21375	81	6700	500	16090	50	1	16286895	3697	-13.79	18.65	12	0.30	-1646.00	1217.00	42550	20240112	-46.65	19250	20240923	17.92	42550	-46.65	20240112	19250	17.92	20240923	42550	-46.65	20240112	19250	17.92	20240923	0.17	N	179900	500	81 억	843418	N	N	0	N	N
141	20241205	130830	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22750	400	2	1.79	975754150	43965	49.73	22050	23000	21600	29050	15650	22350	22193.88	5.18	0	1778	23950	23150	22500	21700	21050	22825	21375	81	6700	500	16090	50	1	16286895	3705	-13.82	18.69	12	0.27	-1646.00	1217.00	42550	20240112	-46.53	19250	20240923	18.18	42550	-46.53	20240112	19250	18.18	20240923	42550	-46.53	20240112	19250	18.18	20240923	0.17	N	179900	500	81 억	843418	N	N	0	N	N
142	20241205	120830	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22700	350	2	1.57	853739000	38619	43.68	22050	22800	21600	29050	15650	22350	22106.71	5.18	0	3673	23950	23150	22500	21700	21050	22825	21375	81	6700	500	16090	50	1	16286895	3697	-13.79	18.65	12	0.24	-1646.00	1217.00	42550	20240112	-46.65	19250	20240923	17.92	42550	-46.65	20240112	19250	17.92	20240923	42550	-46.65	20240112	19250	17.92	20240923	0.17	N	179900	500	81 억	843418	N	N	0	N	N
143	20241205	110829	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22600	250	2	1.12	745443000	33851	38.29	22050	22700	21600	29050	15650	22350	22021.30	5.18	0	5068	23950	23150	22500	21700	21050	22825	21375	81	6700	500	16090	50	1	16286895	3681	-13.73	18.57	12	0.21	-1646.00	1217.00	42550	20240112	-46.89	19250	20240923	17.40	42550	-46.89	20240112	19250	17.40	20240923	42550	-46.89	20240112	19250	17.40	20240923	0.17	N	179900	500	81 억	843418	N	N	0	N	N
144	20241205	100825	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22200	-150	5	-0.67	534442650	24444	27.65	22050	22350	21600	29050	15650	22350	21863.96	5.18	0	2361	23950	23150	22500	21700	21050	22825	21375	81	6700	500	16090	50	1	16286895	3616	-13.49	18.24	12	0.15	-1646.00	1217.00	42550	20240112	-47.83	19250	20240923	15.32	42550	-47.83	20240112	19250	15.32	20240923	42550	-47.83	20240112	19250	15.32	20240923	0.17	N	179900	500	81 억	843418	N	N	0	N	N
145	20241205	090832	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21900	-450	5	-2.01	116066050	5282	5.97	22050	22350	21850	29050	15650	22350	21973.88	5.18	0	-1860	23950	23150	22500	21700	21050	22825	21375	81	6700	500	16090	50	1	16286895	3567	-13.30	18.00	12	0.03	-1646.00	1217.00	42550	20240112	-48.53	19250	20240923	13.77	42550	-48.53	20240112	19250	13.77	20240923	42550	-48.53	20240112	19250	13.77	20240923	0.17	N	179900	500	81 억	843418	N	N	0	N	N
146	20241204	160815	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22350	-1150	5	-4.89	1962344450	88213	156.97	22550	23300	21850	30550	16450	23500	22245.52	5.16	0	3109	24800	24150	23100	22450	21400	24475	22775	81	7050	500	16920	50	1	16286895	3640	-13.58	18.36	12	0.54	-1646.00	1217.00	42550	20240112	-47.47	19250	20240923	16.10	42550	-47.47	20240112	19250	16.10	20240923	42550	-47.47	20240112	19250	16.10	20240923	0.18	N	179900	500	81 억	840412	N	N	551	N	N
147	20241204	150815	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22150	-1350	5	-5.74	1803283650	81008	144.15	22550	23300	21850	30550	16450	23500	22260.56	5.16	0	2720	24800	24150	23100	22450	21400	24475	22775	81	7050	500	16920	50	1	16286895	3608	-13.46	18.20	12	0.50	-1646.00	1217.00	42550	20240112	-47.94	19250	20240923	15.06	42550	-47.94	20240112	19250	15.06	20240923	42550	-47.94	20240112	19250	15.06	20240923	0.18	N	179900	500	81 억	840412	N	N	551	N	N
148	20241204	140816	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22100	-1400	5	-5.96	1514298100	67922	120.86	22550	23300	21850	30550	16450	23500	22294.66	5.16	0	4005	24800	24150	23100	22450	21400	24475	22775	81	7050	500	16920	50	1	16286895	3599	-13.43	18.16	12	0.42	-1646.00	1217.00	42550	20240112	-48.06	19250	20240923	14.81	42550	-48.06	20240112	19250	14.81	20240923	42550	-48.06	20240112	19250	14.81	20240923	0.18	N	179900	500	81 억	840412	N	N	551	N	N
149	20241204	130812	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22050	-1450	5	-6.17	1274322150	57044	101.51	22550	23300	21850	30550	16450	23500	22339.28	5.16	0	7124	24800	24150	23100	22450	21400	24475	22775	81	7050	500	16920	50	1	16286895	3591	-13.40	18.12	12	0.35	-1646.00	1217.00	42550	20240112	-48.18	19250	20240923	14.55	42550	-48.18	20240112	19250	14.55	20240923	42550	-48.18	20240112	19250	14.55	20240923	0.18	N	179900	500	81 억	840412	N	N	551	N	N
150	20241204	120807	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22150	-1350	5	-5.74	1024328200	45736	81.38	22550	23300	21850	30550	16450	23500	22396.54	5.16	0	10940	24800	24150	23100	22450	21400	24475	22775	81	7050	500	16920	50	1	16286895	3608	-13.46	18.20	12	0.28	-1646.00	1217.00	42550	20240112	-47.94	19250	20240923	15.06	42550	-47.94	20240112	19250	15.06	20240923	42550	-47.94	20240112	19250	15.06	20240923	0.18	N	179900	500	81 억	840412	N	N	551	N	N
151	20241204	110758	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22400	-1100	5	-4.68	962942250	42971	76.46	22550	23300	21850	30550	16450	23500	22409.12	5.16	0	11656	24800	24150	23100	22450	21400	24475	22775	81	7050	500	16920	50	1	16286895	3648	-13.61	18.41	12	0.26	-1646.00	1217.00	42550	20240112	-47.36	19250	20240923	16.36	42550	-47.36	20240112	19250	16.36	20240923	42550	-47.36	20240112	19250	16.36	20240923	0.18	N	179900	500	81 억	840412	N	N	551	N	N
152	20241204	100804	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22650	-850	5	-3.62	485729900	21387	38.06	22550	23300	22400	30550	16450	23500	22711.46	5.16	0	7280	24800	24150	23100	22450	21400	24475	22775	81	7050	500	16920	50	1	16286895	3689	-13.76	18.61	12	0.13	-1646.00	1217.00	42550	20240112	-46.77	19250	20240923	17.66	42550	-46.77	20240112	19250	17.66	20240923	42550	-46.77	20240112	19250	17.66	20240923	0.18	N	179900	500	81 억	840412	N	N	551	N	N
153	20241204	090820	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23100	-400	5	-1.70	94507100	4120	7.33	22550	23300	22550	30550	16450	23500	22938.62	5.16	0	1122	24800	24150	23100	22450	21400	24475	22775	81	7050	500	16920	50	1	16286895	3762	-14.03	18.98	12	0.03	-1646.00	1217.00	42550	20240112	-45.71	19250	20240923	20.00	42550	-45.71	20240112	19250	20.00	20240923	42550	-45.71	20240112	19250	20.00	20240923	0.18	N	179900	500	81 억	840412	N	N	551	N	N
154	20241203	160847	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23500	200	2	0.86	1281153950	56178	202.95	23300	23750	22050	30250	16350	23300	22804.02	5.17	0	-4551	24400	23850	23200	22650	22000	23525	22325	81	6950	500	16770	50	1	16286895	3827	-14.28	19.31	12	0.34	-1646.00	1217.00	42550	20240112	-44.77	19250	20240923	22.08	42550	-44.77	20240112	19250	22.08	20240923	42550	-44.77	20240112	19250	22.08	20240923	0.18	N	179900	500	81 억	841860	N	N	549	N	N
155	20241203	150922	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23350	50	2	0.21	1160680650	51013	184.29	23300	23750	22050	30250	16350	23300	22752.64	5.17	0	-2697	24400	23850	23200	22650	22000	23525	22325	81	6950	500	16770	50	1	16286895	3803	-14.19	19.19	12	0.31	-1646.00	1217.00	42550	20240112	-45.12	19250	20240923	21.30	42550	-45.12	20240112	19250	21.30	20240923	42550	-45.12	20240112	19250	21.30	20240923	0.18	N	179900	500	81 억	841860	N	N	0	N	N
156	20241203	140907	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23100	-200	5	-0.86	960588700	42478	153.46	23300	23400	22050	30250	16350	23300	22613.79	5.17	0	527	24400	23850	23200	22650	22000	23525	22325	81	6950	500	16770	50	1	16286895	3762	-14.03	18.98	12	0.26	-1646.00	1217.00	42550	20240112	-45.71	19250	20240923	20.00	42550	-45.71	20240112	19250	20.00	20240923	42550	-45.71	20240112	19250	20.00	20240923	0.18	N	179900	500	81 억	841860	N	N	0	N	N
157	20241203	130909	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22600	-700	5	-3.00	678222050	30253	109.29	23300	23300	22050	30250	16350	23300	22418.34	5.17	0	-1435	24400	23850	23200	22650	22000	23525	22325	81	6950	500	16770	50	1	16286895	3681	-13.73	18.57	12	0.19	-1646.00	1217.00	42550	20240112	-46.89	19250	20240923	17.40	42550	-46.89	20240112	19250	17.40	20240923	42550	-46.89	20240112	19250	17.40	20240923	0.18	N	179900	500	81 억	841860	N	N	0	N	N
158	20241203	120920	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22650	-650	5	-2.79	640558950	28594	103.30	23300	23300	22050	30250	16350	23300	22401.87	5.17	0	-980	24400	23850	23200	22650	22000	23525	22325	81	6950	500	16770	50	1	16286895	3689	-13.76	18.61	12	0.18	-1646.00	1217.00	42550	20240112	-46.77	19250	20240923	17.66	42550	-46.77	20240112	19250	17.66	20240923	42550	-46.77	20240112	19250	17.66	20240923	0.18	N	179900	500	81 억	841860	N	N	0	N	N
159	20241203	110902	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22200	-1100	5	-4.72	485600400	21679	78.32	23300	23300	22050	30250	16350	23300	22399.58	5.17	0	-1348	24400	23850	23200	22650	22000	23525	22325	81	6950	500	16770	50	1	16286895	3616	-13.49	18.24	12	0.13	-1646.00	1217.00	42550	20240112	-47.83	19250	20240923	15.32	42550	-47.83	20240112	19250	15.32	20240923	42550	-47.83	20240112	19250	15.32	20240923	0.18	N	179900	500	81 억	841860	N	N	0	N	N
160	20241203	100846	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22400	-900	5	-3.86	291659700	12953	46.79	23300	23300	22200	30250	16350	23300	22516.77	5.17	0	2567	24400	23850	23200	22650	22000	23525	22325	81	6950	500	16770	50	1	16286895	3648	-13.61	18.41	12	0.08	-1646.00	1217.00	42550	20240112	-47.36	19250	20240923	16.36	42550	-47.36	20240112	19250	16.36	20240923	42550	-47.36	20240112	19250	16.36	20240923	0.18	N	179900	500	81 억	841860	N	N	0	N	N
161	20241203	090838	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23100	-200	5	-0.86	11767800	510	1.84	23300	23300	22950	30250	16350	23300	23074.12	5.17	0	-71	24400	23850	23200	22650	22000	23525	22325	81	6950	500	16770	50	1	16286895	3762	-14.03	18.98	12	0.00	-1646.00	1217.00	42550	20240112	-45.71	19250	20240923	20.00	42550	-45.71	20240112	19250	20.00	20240923	42550	-45.71	20240112	19250	20.00	20240923	0.18	N	179900	500	81 억	841860	N	N	0	N	N
162	20241202	160826	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23300	200	2	0.87	636037800	27671	76.42	23700	23750	22550	30000	16200	23100	22985.71	5.18	0	-92	24366	23732	23166	22532	21966	23450	22250	81	6900	500	16630	50	1	16286895	3795	-14.16	19.15	12	0.17	-1646.00	1217.00	42550	20240112	-45.24	19250	20240923	21.04	42550	-45.24	20240112	19250	21.04	20240923	42550	-45.24	20240112	19250	21.04	20240923	0.18	N	179900	500	81 억	843350	N	N	0	N	N
163	20241202	150930	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23200	100	2	0.43	585111950	25475	70.35	23700	23750	22550	30000	16200	23100	22968.08	5.18	0	29	24366	23732	23166	22532	21966	23450	22250	81	6900	500	16630	50	1	16286895	3779	-14.09	19.06	12	0.16	-1646.00	1217.00	42550	20240112	-45.48	19250	20240923	20.52	42550	-45.48	20240112	19250	20.52	20240923	42550	-45.48	20240112	19250	20.52	20240923	0.18	N	179900	500	81 억	843350	N	N	0	N	N
164	20241202	140845	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23000	-100	5	-0.43	489204850	21307	58.84	23700	23750	22550	30000	16200	23100	22959.82	5.18	0	-649	24366	23732	23166	22532	21966	23450	22250	81	6900	500	16630	50	1	16286895	3746	-13.97	18.90	12	0.13	-1646.00	1217.00	42550	20240112	-45.95	19250	20240923	19.48	42550	-45.95	20240112	19250	19.48	20240923	42550	-45.95	20240112	19250	19.48	20240923	0.18	N	179900	500	81 억	843350	N	N	0	N	N
165	20241202	130837	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22850	-250	5	-1.08	438567000	19099	52.74	23700	23750	22550	30000	16200	23100	22962.83	5.18	0	-830	24366	23732	23166	22532	21966	23450	22250	81	6900	500	16630	50	1	16286895	3722	-13.88	18.78	12	0.12	-1646.00	1217.00	42550	20240112	-46.30	19250	20240923	18.70	42550	-46.30	20240112	19250	18.70	20240923	42550	-46.30	20240112	19250	18.70	20240923	0.18	N	179900	500	81 억	843350	N	N	0	N	N
166	20241202	120856	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22850	-250	5	-1.08	325833450	14136	39.04	23700	23750	22550	30000	16200	23100	23049.90	5.18	0	-667	24366	23732	23166	22532	21966	23450	22250	81	6900	500	16630	50	1	16286895	3722	-13.88	18.78	12	0.09	-1646.00	1217.00	42550	20240112	-46.30	19250	20240923	18.70	42550	-46.30	20240112	19250	18.70	20240923	42550	-46.30	20240112	19250	18.70	20240923	0.18	N	179900	500	81 억	843350	N	N	0	N	N
167	20241202	110810	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22900	-200	5	-0.87	309712750	13430	37.09	23700	23750	22550	30000	16200	23100	23061.26	5.18	0	-564	24366	23732	23166	22532	21966	23450	22250	81	6900	500	16630	50	1	16286895	3730	-13.91	18.82	12	0.08	-1646.00	1217.00	42550	20240112	-46.18	19250	20240923	18.96	42550	-46.18	20240112	19250	18.96	20240923	42550	-46.18	20240112	19250	18.96	20240923	0.18	N	179900	500	81 억	843350	N	N	0	N	N
168	20241202	100817	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22750	-350	5	-1.52	224635800	9689	26.76	23700	23750	22650	30000	16200	23100	23184.62	5.18	0	-374	24366	23732	23166	22532	21966	23450	22250	81	6900	500	16630	50	1	16286895	3705	-13.82	18.69	12	0.06	-1646.00	1217.00	42550	20240112	-46.53	19250	20240923	18.18	42550	-46.53	20240112	19250	18.18	20240923	42550	-46.53	20240112	19250	18.18	20240923	0.18	N	179900	500	81 억	843350	N	N	0	N	N
169	20241202	090815	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23600	500	2	2.16	60109400	2554	7.05	23700	23750	23250	30000	16200	23100	23535.40	5.18	0	19	24366	23732	23166	22532	21966	23450	22250	81	6900	500	16630	50	1	16286895	3844	-14.34	19.39	12	0.02	-1646.00	1217.00	42550	20240112	-44.54	19250	20240923	22.60	42550	-44.54	20240112	19250	22.60	20240923	42550	-44.54	20240112	19250	22.60	20240923	0.18	N	179900	500	81 억	843350	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History