KissMeData/067310/price/prices-20241201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

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

75 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	160639	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	9240	-30	5	-0.32	1594552940	172336	57.10	9180	9360	9060	12050	6490	9270	9252.79	13.61	14266	5757	9770	9520	9350	9100	8930	9645	9225	331	2780	500	6670	10	1	66271949	6124	-37.87	1.41	12	0.26	-244.00	6532.00	29492	20240404	-68.67	8320	20241209	11.06	29492	-68.67	20240404	8320	11.06	20241209	34500	-73.22	20240404	8320	11.06	20241209	3.75	N	067310	500	331 억	9021101	N	N	3437	N	N
3	20241231	150640	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	9240	-30	5	-0.32	1594552940	172336	57.10	9180	9360	9060	12050	6490	9270	9252.79	13.61	14266	5757	9770	9520	9350	9100	8930	9645	9225	331	2780	500	6670	10	1	66271949	6124	-37.87	1.41	12	0.26	-244.00	6532.00	29492	20240404	-68.67	8320	20241209	11.06	29492	-68.67	20240404	8320	11.06	20241209	34500	-73.22	20240404	8320	11.06	20241209	3.75	N	067310	500	331 억	9021101	N	N	3437	N	N
4	20241231	140638	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	9240	-30	5	-0.32	1594552940	172336	57.10	9180	9360	9060	12050	6490	9270	9252.79	13.61	14266	5757	9770	9520	9350	9100	8930	9645	9225	331	2780	500	6670	10	1	66271949	6124	-37.87	1.41	12	0.26	-244.00	6532.00	29492	20240404	-68.67	8320	20241209	11.06	29492	-68.67	20240404	8320	11.06	20241209	34500	-73.22	20240404	8320	11.06	20241209	3.75	N	067310	500	331 억	9021101	N	N	3437	N	N
5	20241231	130640	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	9240	-30	5	-0.32	1594552940	172336	57.10	9180	9360	9060	12050	6490	9270	9252.79	13.61	14266	5757	9770	9520	9350	9100	8930	9645	9225	331	2780	500	6670	10	1	66271949	6124	-37.87	1.41	12	0.26	-244.00	6532.00	29492	20240404	-68.67	8320	20241209	11.06	29492	-68.67	20240404	8320	11.06	20241209	34500	-73.22	20240404	8320	11.06	20241209	3.75	N	067310	500	331 억	9021101	N	N	3437	N	N
6	20241231	120639	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	9240	-30	5	-0.32	1594552940	172336	57.10	9180	9360	9060	12050	6490	9270	9252.79	13.61	14266	5757	9770	9520	9350	9100	8930	9645	9225	331	2780	500	6670	10	1	66271949	6124	-37.87	1.41	12	0.26	-244.00	6532.00	29492	20240404	-68.67	8320	20241209	11.06	29492	-68.67	20240404	8320	11.06	20241209	34500	-73.22	20240404	8320	11.06	20241209	3.75	N	067310	500	331 억	9021101	N	N	3437	N	N
7	20241231	110638	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	9240	-30	5	-0.32	1594552940	172336	57.10	9180	9360	9060	12050	6490	9270	9252.79	13.61	14266	5757	9770	9520	9350	9100	8930	9645	9225	331	2780	500	6670	10	1	66271949	6124	-37.87	1.41	12	0.26	-244.00	6532.00	29492	20240404	-68.67	8320	20241209	11.06	29492	-68.67	20240404	8320	11.06	20241209	34500	-73.22	20240404	8320	11.06	20241209	3.75	N	067310	500	331 억	9021101	N	N	3437	N	N
8	20241231	100634	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	9240	-30	5	-0.32	1594552940	172336	57.10	9180	9360	9060	12050	6490	9270	9252.79	13.61	14266	5757	9770	9520	9350	9100	8930	9645	9225	331	2780	500	6670	10	1	66271949	6124	-37.87	1.41	12	0.26	-244.00	6532.00	29492	20240404	-68.67	8320	20241209	11.06	29492	-68.67	20240404	8320	11.06	20241209	34500	-73.22	20240404	8320	11.06	20241209	3.75	N	067310	500	331 억	9021101	N	N	3437	N	N
9	20241231	090641	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	9240	-30	5	-0.32	1594552940	172336	57.10	9180	9360	9060	12050	6490	9270	9252.79	13.61	14266	5757	9770	9520	9350	9100	8930	9645	9225	331	2780	500	6670	10	1	66271949	6124	-37.87	1.41	12	0.26	-244.00	6532.00	29492	20240404	-68.67	8320	20241209	11.06	29492	-68.67	20240404	8320	11.06	20241209	34500	-73.22	20240404	8320	11.06	20241209	3.75	N	067310	500	331 억	9021101	N	N	3437	N	N
10	20241230	160636	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	9240	-30	5	-0.32	1582626640	171045	56.67	9180	9360	9060	12050	6490	9270	9252.79	13.59	0	5757	9770	9520	9350	9100	8930	9645	9225	331	2780	500	6670	10	1	66271949	6124	-37.87	1.41	12	0.26	-244.00	6532.00	29492	20240404	-68.67	8320	20241209	11.06	29492	-68.67	20240404	8320	11.06	20241209	34500	-73.22	20240404	8320	11.06	20241209	3.75	N	067310	500	331 억	9006835	N	N	3437	N	N
11	20241230	150640	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	9300	30	2	0.32	1440911640	155779	51.62	9180	9360	9060	12050	6490	9270	9249.72	13.59	0	439	9770	9520	9350	9100	8930	9645	9225	331	2780	500	6670	10	1	66271949	6163	-38.11	1.42	12	0.24	-244.00	6532.00	29492	20240404	-68.47	8320	20241209	11.78	29492	-68.47	20240404	8320	11.78	20241209	34500	-73.04	20240404	8320	11.78	20241209	3.75	N	067310	500	331 억	9006835	N	N	9740	N	N
12	20241230	140639	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	9280	10	2	0.11	1188336420	128535	42.59	9180	9360	9060	12050	6490	9270	9245.24	13.59	0	-4651	9770	9520	9350	9100	8930	9645	9225	331	2780	500	6670	10	1	66271949	6150	-38.03	1.42	12	0.19	-244.00	6532.00	29492	20240404	-68.53	8320	20241209	11.54	29492	-68.53	20240404	8320	11.54	20241209	34500	-73.10	20240404	8320	11.54	20241209	3.75	N	067310	500	331 억	9006835	N	N	9740	N	N
13	20241230	130638	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	9270	0	3	0.00	1032194480	111660	37.00	9180	9360	9060	12050	6490	9270	9244.08	13.59	0	-4054	9770	9520	9350	9100	8930	9645	9225	331	2780	500	6670	10	1	66271949	6143	-37.99	1.42	12	0.17	-244.00	6532.00	29492	20240404	-68.57	8320	20241209	11.42	29492	-68.57	20240404	8320	11.42	20241209	34500	-73.13	20240404	8320	11.42	20241209	3.75	N	067310	500	331 억	9006835	N	N	9740	N	N
14	20241230	120636	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	9230	-40	5	-0.43	953817970	103162	34.18	9180	9360	9060	12050	6490	9270	9245.83	13.59	0	-4975	9770	9520	9350	9100	8930	9645	9225	331	2780	500	6670	10	1	66271949	6117	-37.83	1.41	12	0.16	-244.00	6532.00	29492	20240404	-68.70	8320	20241209	10.94	29492	-68.70	20240404	8320	10.94	20241209	34500	-73.25	20240404	8320	10.94	20241209	3.75	N	067310	500	331 억	9006835	N	N	9740	N	N
15	20241230	110638	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	9270	0	3	0.00	775783110	83927	27.81	9180	9360	9060	12050	6490	9270	9243.55	13.59	0	1396	9770	9520	9350	9100	8930	9645	9225	331	2780	500	6670	10	1	66271949	6143	-37.99	1.42	12	0.13	-244.00	6532.00	29492	20240404	-68.57	8320	20241209	11.42	29492	-68.57	20240404	8320	11.42	20241209	34500	-73.13	20240404	8320	11.42	20241209	3.75	N	067310	500	331 억	9006835	N	N	9740	N	N
16	20241230	100638	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	9320	50	2	0.54	561786960	60933	20.19	9180	9340	9060	12050	6490	9270	9219.75	13.59	0	-1370	9770	9520	9350	9100	8930	9645	9225	331	2780	500	6670	10	1	66271949	6177	-38.20	1.43	12	0.09	-244.00	6532.00	29492	20240404	-68.40	8320	20241209	12.02	29492	-68.40	20240404	8320	12.02	20241209	34500	-72.99	20240404	8320	12.02	20241209	3.75	N	067310	500	331 억	9006835	N	N	9740	N	N
17	20241230	090639	55	50.00	KSQ150		전기·전자	N	N	N	Y	50	N	9210	-60	5	-0.65	132745240	14548	4.82	9180	9220	9060	12050	6490	9270	9124.64	13.59	0	-2891	9770	9520	9350	9100	8930	9645	9225	331	2780	500	6670	10	1	66271949	6104	-37.75	1.41	12	0.02	-244.00	6532.00	29492	20240404	-68.77	8320	20241209	10.70	29492	-68.77	20240404	8320	10.70	20241209	34500	-73.30	20240404	8320	10.70	20241209	3.75	N	067310	500	331 억	9006835	N	N	9740	N	N
18	20241227	160635	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9270	-130	5	-1.38	2780374500	298279	90.44	9260	9600	9180	12220	6580	9400	9321.47	13.54	0	13725	9940	9670	9520	9250	9100	9595	9175	331	2820	500	6760	10	1	66271949	6143	-37.99	1.42	12	0.45	-244.00	6532.00	29492	20240404	-68.57	8320	20241209	11.42	29492	-68.57	20240404	8320	11.42	20241209	34500	-73.13	20240404	8320	11.42	20241209	3.68	N	067310	500	331 억	8974000	N	N	9740	N	N
19	20241227	150635	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9260	-140	5	-1.49	2584781110	277163	84.03	9260	9600	9180	12220	6580	9400	9325.85	13.54	0	5960	9940	9670	9520	9250	9100	9595	9175	331	2820	500	6760	10	1	66271949	6137	-37.95	1.42	12	0.42	-244.00	6532.00	29492	20240404	-68.60	8320	20241209	11.30	29492	-68.60	20240404	8320	11.30	20241209	34500	-73.16	20240404	8320	11.30	20241209	3.68	N	067310	500	331 억	8974000	N	N	2344	N	N
20	20241227	140637	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9220	-180	5	-1.91	2384924300	255560	77.48	9260	9600	9180	12220	6580	9400	9332.15	13.54	0	4947	9940	9670	9520	9250	9100	9595	9175	331	2820	500	6760	10	1	66271949	6110	-37.79	1.41	12	0.39	-244.00	6532.00	29492	20240404	-68.74	8320	20241209	10.82	29492	-68.74	20240404	8320	10.82	20241209	34500	-73.28	20240404	8320	10.82	20241209	3.68	N	067310	500	331 억	8974000	N	N	2344	N	N
21	20241227	130636	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9230	-170	5	-1.81	2010272860	214836	65.14	9260	9600	9200	12220	6580	9400	9357.24	13.54	0	1261	9940	9670	9520	9250	9100	9595	9175	331	2820	500	6760	10	1	66271949	6117	-37.83	1.41	12	0.32	-244.00	6532.00	29492	20240404	-68.70	8320	20241209	10.94	29492	-68.70	20240404	8320	10.94	20241209	34500	-73.25	20240404	8320	10.94	20241209	3.68	N	067310	500	331 억	8974000	N	N	2344	N	N
22	20241227	120636	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9230	-170	5	-1.81	1765956650	188374	57.11	9260	9600	9230	12220	6580	9400	9374.74	13.54	0	1893	9940	9670	9520	9250	9100	9595	9175	331	2820	500	6760	10	1	66271949	6117	-37.83	1.41	12	0.28	-244.00	6532.00	29492	20240404	-68.70	8320	20241209	10.94	29492	-68.70	20240404	8320	10.94	20241209	34500	-73.25	20240404	8320	10.94	20241209	3.68	N	067310	500	331 억	8974000	N	N	2344	N	N
23	20241227	110635	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9290	-110	5	-1.17	1432715280	152407	46.21	9260	9600	9260	12220	6580	9400	9400.59	13.54	0	4495	9940	9670	9520	9250	9100	9595	9175	331	2820	500	6760	10	1	66271949	6157	-38.07	1.42	12	0.23	-244.00	6532.00	29492	20240404	-68.50	8320	20241209	11.66	29492	-68.50	20240404	8320	11.66	20241209	34500	-73.07	20240404	8320	11.66	20241209	3.68	N	067310	500	331 억	8974000	N	N	2344	N	N
24	20241227	100634	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9540	140	2	1.49	850576590	90704	27.50	9260	9540	9260	12220	6580	9400	9377.50	13.54	0	-3618	9940	9670	9520	9250	9100	9595	9175	331	2820	500	6760	10	1	66271949	6322	-39.10	1.46	12	0.14	-244.00	6532.00	29492	20240404	-67.65	8320	20241209	14.66	29492	-67.65	20240404	8320	14.66	20241209	34500	-72.35	20240404	8320	14.66	20241209	3.68	N	067310	500	331 억	8974000	N	N	2344	N	N
25	20241227	090637	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9290	-110	5	-1.17	226889970	24272	7.36	9260	9450	9260	12220	6580	9400	9347.81	13.54	0	-4286	9940	9670	9520	9250	9100	9595	9175	331	2820	500	6760	10	1	66271949	6157	-38.07	1.42	12	0.04	-244.00	6532.00	29492	20240404	-68.50	8320	20241209	11.66	29492	-68.50	20240404	8320	11.66	20241209	34500	-73.07	20240404	8320	11.66	20241209	3.68	N	067310	500	331 억	8974000	N	N	2344	N	N
26	20241226	160633	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9400	-280	5	-2.89	3095896850	325949	95.42	9750	9790	9370	12580	6780	9680	9498.16	13.58	0	-18630	10413	10046	9803	9436	9193	9925	9315	331	2900	500	6960	10	1	66271949	6230	-38.52	1.44	12	0.49	-244.00	6532.00	29492	20240404	-68.13	8320	20241209	12.98	29492	-68.13	20240404	8320	12.98	20241209	34500	-72.75	20240404	8320	12.98	20241209	3.75	N	067310	500	331 억	8999198	N	N	2344	N	N
27	20241226	150630	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9410	-270	5	-2.79	2841576130	298869	87.49	9750	9790	9370	12580	6780	9680	9507.76	13.58	0	-17123	10413	10046	9803	9436	9193	9925	9315	331	2900	500	6960	10	1	66271949	6236	-38.57	1.44	12	0.45	-244.00	6532.00	29492	20240404	-68.09	8320	20241209	13.10	29492	-68.09	20240404	8320	13.10	20241209	34500	-72.72	20240404	8320	13.10	20241209	3.75	N	067310	500	331 억	8999198	N	N	2964	N	N
28	20241226	140629	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9440	-240	5	-2.48	2269058300	238002	69.67	9750	9790	9410	12580	6780	9680	9533.78	13.58	0	-32499	10413	10046	9803	9436	9193	9925	9315	331	2900	500	6960	10	1	66271949	6256	-38.69	1.45	12	0.36	-244.00	6532.00	29492	20240404	-67.99	8320	20241209	13.46	29492	-67.99	20240404	8320	13.46	20241209	34500	-72.64	20240404	8320	13.46	20241209	3.75	N	067310	500	331 억	8999198	N	N	2964	N	N
29	20241226	130631	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9520	-160	5	-1.65	2001191020	209691	61.38	9750	9790	9450	12580	6780	9680	9543.52	13.58	0	-30774	10413	10046	9803	9436	9193	9925	9315	331	2900	500	6960	10	1	66271949	6309	-39.02	1.46	12	0.32	-244.00	6532.00	29492	20240404	-67.72	8320	20241209	14.42	29492	-67.72	20240404	8320	14.42	20241209	34500	-72.41	20240404	8320	14.42	20241209	3.75	N	067310	500	331 억	8999198	N	N	2964	N	N
30	20241226	120627	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9490	-190	5	-1.96	1812736400	189834	55.57	9750	9790	9450	12580	6780	9680	9549.06	13.58	0	-33448	10413	10046	9803	9436	9193	9925	9315	331	2900	500	6960	10	1	66271949	6289	-38.89	1.45	12	0.29	-244.00	6532.00	29492	20240404	-67.82	8320	20241209	14.06	29492	-67.82	20240404	8320	14.06	20241209	34500	-72.49	20240404	8320	14.06	20241209	3.75	N	067310	500	331 억	8999198	N	N	2964	N	N
31	20241226	110630	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9470	-210	5	-2.17	1612368500	168648	49.37	9750	9790	9450	12580	6780	9680	9560.55	13.58	0	-26374	10413	10046	9803	9436	9193	9925	9315	331	2900	500	6960	10	1	66271949	6276	-38.81	1.45	12	0.25	-244.00	6532.00	29492	20240404	-67.89	8320	20241209	13.82	29492	-67.89	20240404	8320	13.82	20241209	34500	-72.55	20240404	8320	13.82	20241209	3.75	N	067310	500	331 억	8999198	N	N	2964	N	N
32	20241226	100630	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9560	-120	5	-1.24	1050258920	109522	32.06	9750	9790	9450	12580	6780	9680	9589.48	13.58	0	-28458	10413	10046	9803	9436	9193	9925	9315	331	2900	500	6960	10	1	66271949	6336	-39.18	1.46	12	0.17	-244.00	6532.00	29492	20240404	-67.58	8320	20241209	14.90	29492	-67.58	20240404	8320	14.90	20241209	34500	-72.29	20240404	8320	14.90	20241209	3.75	N	067310	500	331 억	8999198	N	N	2964	N	N
33	20241226	090631	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9650	-30	5	-0.31	141879610	14614	4.28	9750	9790	9650	12580	6780	9680	9708.48	13.58	0	-7830	10413	10046	9803	9436	9193	9925	9315	331	2900	500	6960	10	1	66271949	6395	-39.55	1.48	12	0.02	-244.00	6532.00	29492	20240404	-67.28	8320	20241209	15.99	29492	-67.28	20240404	8320	15.99	20241209	34500	-72.03	20240404	8320	15.99	20241209	3.75	N	067310	500	331 억	8999198	N	N	2964	N	N
34	20241224	160629	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9680	-280	5	-2.81	3330739150	340043	42.16	10060	10170	9560	12940	6980	9960	9795.16	13.78	0	-86258	10533	10246	9893	9606	9253	10390	9750	329	2980	500	7170	10	1	65744896	6364	-39.67	1.48	12	0.52	-244.00	6532.00	29492	20240404	-67.18	8320	20241209	16.35	29492	-67.18	20240404	8320	16.35	20241209	34500	-71.94	20240404	8320	16.35	20241209	3.81	N	067310	500	328 억	9062694	N	N	2953	N	N
35	20241224	150629	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9650	-310	5	-3.11	2851808110	290194	35.98	10060	10170	9650	12940	6980	9960	9827.25	13.78	0	-66858	10533	10246	9893	9606	9253	10390	9750	329	2980	500	7170	10	1	65744896	6344	-39.55	1.48	12	0.44	-244.00	6532.00	29492	20240404	-67.28	8320	20241209	15.99	29492	-67.28	20240404	8320	15.99	20241209	34500	-72.03	20240404	8320	15.99	20241209	3.81	N	067310	500	328 억	9062694	N	N	6252	N	N
36	20241224	140628	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9710	-250	5	-2.51	2497617120	253619	31.44	10060	10170	9660	12940	6980	9960	9847.91	13.78	0	-48926	10533	10246	9893	9606	9253	10390	9750	329	2980	500	7170	10	1	65744896	6384	-39.80	1.49	12	0.39	-244.00	6532.00	29492	20240404	-67.08	8320	20241209	16.71	29492	-67.08	20240404	8320	16.71	20241209	34500	-71.86	20240404	8320	16.71	20241209	3.81	N	067310	500	328 억	9062694	N	N	6252	N	N
37	20241224	130629	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9680	-280	5	-2.81	2123034200	214961	26.65	10060	10170	9670	12940	6980	9960	9876.37	13.78	0	-35609	10533	10246	9893	9606	9253	10390	9750	329	2980	500	7170	10	1	65744896	6364	-39.67	1.48	12	0.33	-244.00	6532.00	29492	20240404	-67.18	8320	20241209	16.35	29492	-67.18	20240404	8320	16.35	20241209	34500	-71.94	20240404	8320	16.35	20241209	3.81	N	067310	500	328 억	9062694	N	N	6252	N	N
38	20241224	120628	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9760	-200	5	-2.01	1732676390	174783	21.67	10060	10170	9750	12940	6980	9960	9913.30	13.78	0	-17776	10533	10246	9893	9606	9253	10390	9750	329	2980	500	7170	10	1	65744896	6417	-40.00	1.49	12	0.27	-244.00	6532.00	29492	20240404	-66.91	8320	20241209	17.31	29492	-66.91	20240404	8320	17.31	20241209	34500	-71.71	20240404	8320	17.31	20241209	3.81	N	067310	500	328 억	9062694	N	N	6252	N	N
39	20241224	110630	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9850	-110	5	-1.10	1324420050	133124	16.50	10060	10170	9850	12940	6980	9960	9948.77	13.78	0	-11663	10533	10246	9893	9606	9253	10390	9750	329	2980	500	7170	10	1	65744896	6476	-40.37	1.51	12	0.20	-244.00	6532.00	29492	20240404	-66.60	8320	20241209	18.39	29492	-66.60	20240404	8320	18.39	20241209	34500	-71.45	20240404	8320	18.39	20241209	3.81	N	067310	500	328 억	9062694	N	N	6252	N	N
40	20241224	100630	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9870	-90	5	-0.90	1060960970	106445	13.20	10060	10170	9850	12940	6980	9960	9967.22	13.78	0	-15367	10533	10246	9893	9606	9253	10390	9750	329	2980	500	7170	10	1	65744896	6489	-40.45	1.51	12	0.16	-244.00	6532.00	29492	20240404	-66.53	8320	20241209	18.63	29492	-66.53	20240404	8320	18.63	20241209	34500	-71.39	20240404	8320	18.63	20241209	3.81	N	067310	500	328 억	9062694	N	N	6252	N	N
41	20241224	090632	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	10030	70	2	0.70	279113150	27727	3.44	10060	10170	10020	12940	6980	9960	10066.47	13.78	0	-8250	10533	10246	9893	9606	9253	10390	9750	329	2980	500	7170	10	1	65744896	6594	-41.11	1.54	12	0.04	-244.00	6532.00	29492	20240404	-65.99	8320	20241209	20.55	29492	-65.99	20240404	8320	20.55	20241209	34500	-70.93	20240404	8320	20.55	20241209	3.81	N	067310	500	328 억	9062694	N	N	6252	N	N
42	20241223	160624	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9960	540	2	5.73	7976792330	802626	266.83	9550	10180	9540	12240	6600	9420	9938.34	13.39	0	269205	10006	9712	9506	9212	9006	9610	9110	329	2820	500	6780	10	1	65744896	6548	-40.82	1.52	12	1.22	-244.00	6532.00	29492	20240404	-66.23	8320	20241209	19.71	29492	-66.23	20240404	8320	19.71	20241209	34500	-71.13	20240404	8320	19.71	20241209	3.77	N	067310	500	328 억	8802740	N	N	6252	N	N
43	20241223	150628	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9990	570	2	6.05	7749598890	779847	259.25	9550	10180	9540	12240	6600	9420	9937.33	13.39	0	267365	10006	9712	9506	9212	9006	9610	9110	329	2820	500	6780	10	1	65744896	6568	-40.94	1.53	12	1.19	-244.00	6532.00	29492	20240404	-66.13	8320	20241209	20.07	29492	-66.13	20240404	8320	20.07	20241209	34500	-71.04	20240404	8320	20.07	20241209	3.77	N	067310	500	328 억	8802740	N	N	810	N	N
44	20241223	140624	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	10080	660	2	7.01	7278160020	732952	243.66	9550	10180	9540	12240	6600	9420	9929.93	13.39	0	272230	10006	9712	9506	9212	9006	9610	9110	329	2820	500	6780	10	1	65744896	6627	-41.31	1.54	12	1.11	-244.00	6532.00	29492	20240404	-65.82	8320	20241209	21.15	29492	-65.82	20240404	8320	21.15	20241209	34500	-70.78	20240404	8320	21.15	20241209	3.77	N	067310	500	328 억	8802740	N	N	810	N	N
45	20241223	130624	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	10090	670	2	7.11	6609940620	666854	221.69	9550	10180	9540	12240	6600	9420	9912.13	13.39	0	244002	10006	9712	9506	9212	9006	9610	9110	329	2820	500	6780	10	1	65744896	6634	-41.35	1.54	12	1.01	-244.00	6532.00	29492	20240404	-65.79	8320	20241209	21.27	29492	-65.79	20240404	8320	21.27	20241209	34500	-70.75	20240404	8320	21.27	20241209	3.77	N	067310	500	328 억	8802740	N	N	810	N	N
46	20241223	120625	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	10040	620	2	6.58	5423490810	549448	182.66	9550	10090	9540	12240	6600	9420	9870.80	13.39	0	226281	10006	9712	9506	9212	9006	9610	9110	329	2820	500	6780	10	1	65744896	6601	-41.15	1.54	12	0.84	-244.00	6532.00	29492	20240404	-65.96	8320	20241209	20.67	29492	-65.96	20240404	8320	20.67	20241209	34500	-70.90	20240404	8320	20.67	20241209	3.77	N	067310	500	328 억	8802740	N	N	810	N	N
47	20241223	110624	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9860	440	2	4.67	4528163600	459630	152.80	9550	10050	9540	12240	6600	9420	9851.76	13.39	0	204071	10006	9712	9506	9212	9006	9610	9110	329	2820	500	6780	10	1	65744896	6482	-40.41	1.51	12	0.70	-244.00	6532.00	29492	20240404	-66.57	8320	20241209	18.51	29492	-66.57	20240404	8320	18.51	20241209	34500	-71.42	20240404	8320	18.51	20241209	3.77	N	067310	500	328 억	8802740	N	N	810	N	N
48	20241223	100620	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9940	520	2	5.52	3304791010	336353	111.82	9550	10010	9540	12240	6600	9420	9825.37	13.39	0	179731	10006	9712	9506	9212	9006	9610	9110	329	2820	500	6780	10	1	65744896	6535	-40.74	1.52	12	0.51	-244.00	6532.00	29492	20240404	-66.30	8320	20241209	19.47	29492	-66.30	20240404	8320	19.47	20241209	34500	-71.19	20240404	8320	19.47	20241209	3.77	N	067310	500	328 억	8802740	N	N	810	N	N
49	20241223	090624	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9590	170	2	1.80	92341790	9636	3.20	9550	9620	9550	12240	6600	9420	9583.03	13.39	0	4403	10006	9712	9506	9212	9006	9610	9110	329	2820	500	6780	10	1	65744896	6305	-39.30	1.47	12	0.01	-244.00	6532.00	29492	20240404	-67.48	8320	20241209	15.26	29492	-67.48	20240404	8320	15.26	20241209	34500	-72.20	20240404	8320	15.26	20241209	3.77	N	067310	500	328 억	8802740	N	N	810	N	N
50	20241220	160620	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9420	-330	5	-3.38	2816768010	298415	108.42	9660	9800	9300	12670	6830	9750	9439.09	13.82	0	-31475	9996	9872	9736	9612	9476	9935	9675	329	2920	500	7020	10	1	65744896	6193	-38.61	1.44	12	0.45	-244.00	6532.00	29492	20240404	-68.06	8320	20241209	13.22	29492	-68.06	20240404	8320	13.22	20241209	34500	-72.70	20240404	8320	13.22	20241209	3.74	N	067310	500	328 억	9088116	N	N	807	N	N
51	20241220	150623	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9390	-360	5	-3.69	2527188430	267616	97.23	9660	9800	9300	12670	6830	9750	9443.32	13.82	0	-36580	9996	9872	9736	9612	9476	9935	9675	329	2920	500	7020	10	1	65744896	6173	-38.48	1.44	12	0.41	-244.00	6532.00	29492	20240404	-68.16	8320	20241209	12.86	29492	-68.16	20240404	8320	12.86	20241209	34500	-72.78	20240404	8320	12.86	20241209	3.74	N	067310	500	328 억	9088116	N	N	3058	N	N
52	20241220	140622	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9360	-390	5	-4.00	2172141420	229679	83.44	9660	9800	9300	12670	6830	9750	9457.27	13.82	0	-40890	9996	9872	9736	9612	9476	9935	9675	329	2920	500	7020	10	1	65744896	6154	-38.36	1.43	12	0.35	-244.00	6532.00	29492	20240404	-68.26	8320	20241209	12.50	29492	-68.26	20240404	8320	12.50	20241209	34500	-72.87	20240404	8320	12.50	20241209	3.74	N	067310	500	328 억	9088116	N	N	3058	N	N
53	20241220	130620	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9400	-350	5	-3.59	1734279020	182810	66.42	9660	9800	9350	12670	6830	9750	9486.76	13.82	0	-43039	9996	9872	9736	9612	9476	9935	9675	329	2920	500	7020	10	1	65744896	6180	-38.52	1.44	12	0.28	-244.00	6532.00	29492	20240404	-68.13	8320	20241209	12.98	29492	-68.13	20240404	8320	12.98	20241209	34500	-72.75	20240404	8320	12.98	20241209	3.74	N	067310	500	328 억	9088116	N	N	3058	N	N
54	20241220	120619	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9480	-270	5	-2.77	1528402800	160991	58.49	9660	9800	9350	12670	6830	9750	9493.69	13.82	0	-40792	9996	9872	9736	9612	9476	9935	9675	329	2920	500	7020	10	1	65744896	6233	-38.85	1.45	12	0.24	-244.00	6532.00	29492	20240404	-67.86	8320	20241209	13.94	29492	-67.86	20240404	8320	13.94	20241209	34500	-72.52	20240404	8320	13.94	20241209	3.74	N	067310	500	328 억	9088116	N	N	3058	N	N
55	20241220	110621	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9370	-380	5	-3.90	1303894900	137242	49.86	9660	9800	9350	12670	6830	9750	9500.67	13.82	0	-41405	9996	9872	9736	9612	9476	9935	9675	329	2920	500	7020	10	1	65744896	6160	-38.40	1.43	12	0.21	-244.00	6532.00	29492	20240404	-68.23	8320	20241209	12.62	29492	-68.23	20240404	8320	12.62	20241209	34500	-72.84	20240404	8320	12.62	20241209	3.74	N	067310	500	328 억	9088116	N	N	3058	N	N
56	20241220	100621	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9510	-240	5	-2.46	929859920	97559	35.44	9660	9800	9440	12670	6830	9750	9531.22	13.82	0	-34925	9996	9872	9736	9612	9476	9935	9675	329	2920	500	7020	10	1	65744896	6252	-38.98	1.46	12	0.15	-244.00	6532.00	29492	20240404	-67.75	8320	20241209	14.30	29492	-67.75	20240404	8320	14.30	20241209	34500	-72.43	20240404	8320	14.30	20241209	3.74	N	067310	500	328 억	9088116	N	N	3058	N	N
57	20241220	090623	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9530	-220	5	-2.26	339517920	35359	12.85	9660	9800	9500	12670	6830	9750	9601.96	13.82	0	-21298	9996	9872	9736	9612	9476	9935	9675	329	2920	500	7020	10	1	65744896	6265	-39.06	1.46	12	0.05	-244.00	6532.00	29492	20240404	-67.69	8320	20241209	14.54	29492	-67.69	20240404	8320	14.54	20241209	34500	-72.38	20240404	8320	14.54	20241209	3.74	N	067310	500	328 억	9088116	N	N	3058	N	N
58	20241219	160620	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9750	-260	5	-2.60	2639711480	271048	94.55	9730	9860	9600	13010	7010	10010	9738.79	13.81	0	-4391	10210	10110	9920	9820	9630	10160	9870	329	3000	500	7200	10	1	65744896	6410	-39.96	1.49	12	0.41	-244.00	6532.00	29492	20240404	-66.94	8320	20241209	17.19	29492	-66.94	20240404	8320	17.19	20241209	34500	-71.74	20240404	8320	17.19	20241209	3.74	N	067310	500	328 억	9081959	N	N	3058	N	N
59	20241219	150618	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9740	-270	5	-2.70	2337785060	240034	83.73	9730	9860	9600	13010	7010	10010	9739.28	13.81	0	-2255	10210	10110	9920	9820	9630	10160	9870	329	3000	500	7200	10	1	65744896	6404	-39.92	1.49	12	0.37	-244.00	6532.00	29492	20240404	-66.97	8320	20241209	17.07	29492	-66.97	20240404	8320	17.07	20241209	34500	-71.77	20240404	8320	17.07	20241209	3.74	N	067310	500	328 억	9081959	N	N	3436	N	N
60	20241219	140620	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9760	-250	5	-2.50	2161356860	221928	77.42	9730	9860	9600	13010	7010	10010	9738.87	13.81	0	909	10210	10110	9920	9820	9630	10160	9870	329	3000	500	7200	10	1	65744896	6417	-40.00	1.49	12	0.34	-244.00	6532.00	29492	20240404	-66.91	8320	20241209	17.31	29492	-66.91	20240404	8320	17.31	20241209	34500	-71.71	20240404	8320	17.31	20241209	3.74	N	067310	500	328 억	9081959	N	N	3436	N	N
61	20241219	130619	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9730	-280	5	-2.80	2044520240	209943	73.24	9730	9860	9600	13010	7010	10010	9738.32	13.81	0	-4483	10210	10110	9920	9820	9630	10160	9870	329	3000	500	7200	10	1	65744896	6397	-39.88	1.49	12	0.32	-244.00	6532.00	29492	20240404	-67.01	8320	20241209	16.95	29492	-67.01	20240404	8320	16.95	20241209	34500	-71.80	20240404	8320	16.95	20241209	3.74	N	067310	500	328 억	9081959	N	N	3436	N	N
62	20241219	120621	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9790	-220	5	-2.20	1788085570	183597	64.05	9730	9860	9600	13010	7010	10010	9739.04	13.81	0	-6057	10210	10110	9920	9820	9630	10160	9870	329	3000	500	7200	10	1	65744896	6436	-40.12	1.50	12	0.28	-244.00	6532.00	29492	20240404	-66.80	8320	20241209	17.67	29492	-66.80	20240404	8320	17.67	20241209	34500	-71.62	20240404	8320	17.67	20241209	3.74	N	067310	500	328 억	9081959	N	N	3436	N	N
63	20241219	110618	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9710	-300	5	-3.00	1524828930	156513	54.60	9730	9860	9600	13010	7010	10010	9742.33	13.81	0	-3919	10210	10110	9920	9820	9630	10160	9870	329	3000	500	7200	10	1	65744896	6384	-39.80	1.49	12	0.24	-244.00	6532.00	29492	20240404	-67.08	8320	20241209	16.71	29492	-67.08	20240404	8320	16.71	20241209	34500	-71.86	20240404	8320	16.71	20241209	3.74	N	067310	500	328 억	9081959	N	N	3436	N	N
64	20241219	100611	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9820	-190	5	-1.90	1037145850	106472	37.14	9730	9860	9600	13010	7010	10010	9740.76	13.81	0	1125	10210	10110	9920	9820	9630	10160	9870	329	3000	500	7200	10	1	65744896	6456	-40.25	1.50	12	0.16	-244.00	6532.00	29492	20240404	-66.70	8320	20241209	18.03	29492	-66.70	20240404	8320	18.03	20241209	34500	-71.54	20240404	8320	18.03	20241209	3.74	N	067310	500	328 억	9081959	N	N	3436	N	N
65	20241219	090620	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9730	-280	5	-2.80	403578250	41655	14.53	9730	9740	9600	13010	7010	10010	9687.79	13.81	0	-5662	10210	10110	9920	9820	9630	10160	9870	329	3000	500	7200	10	1	65744896	6397	-39.88	1.49	12	0.06	-244.00	6532.00	29492	20240404	-67.01	8320	20241209	16.95	29492	-67.01	20240404	8320	16.95	20241209	34500	-71.80	20240404	8320	16.95	20241209	3.74	N	067310	500	328 억	9081959	N	N	3436	N	N
66	20241218	160616	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	10010	90	2	0.91	2757533980	279402	57.00	9950	10020	9730	12890	6950	9920	9869.20	13.81	0	21725	10233	10076	9893	9736	9553	10155	9815	329	2970	500	7140	10	1	65744896	6581	-41.02	1.53	12	0.42	-244.00	6532.00	29492	20240404	-66.06	8320	20241209	20.31	29492	-66.06	20240404	8320	20.31	20241209	34500	-70.99	20240404	8320	20.31	20241209	3.74	N	067310	500	328 억	9079845	N	N	3436	N	N
67	20241218	150620	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9970	50	2	0.50	2441403390	247768	50.55	9950	9990	9730	12890	6950	9920	9853.52	13.81	0	12758	10233	10076	9893	9736	9553	10155	9815	329	2970	500	7140	10	1	65744896	6555	-40.86	1.53	12	0.38	-244.00	6532.00	29492	20240404	-66.19	8320	20241209	19.83	29492	-66.19	20240404	8320	19.83	20241209	34500	-71.10	20240404	8320	19.83	20241209	3.74	N	067310	500	328 억	9079845	N	N	9818	N	N
68	20241218	140617	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9920	0	3	0.00	1996459680	203059	41.43	9950	9960	9730	12890	6950	9920	9831.81	13.81	0	-11317	10233	10076	9893	9736	9553	10155	9815	329	2970	500	7140	10	1	65744896	6522	-40.66	1.52	12	0.31	-244.00	6532.00	29492	20240404	-66.36	8320	20241209	19.23	29492	-66.36	20240404	8320	19.23	20241209	34500	-71.25	20240404	8320	19.23	20241209	3.74	N	067310	500	328 억	9079845	N	N	9818	N	N
69	20241218	130619	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9760	-160	5	-1.61	1566333380	159496	32.54	9950	9960	9730	12890	6950	9920	9820.37	13.81	0	-14974	10233	10076	9893	9736	9553	10155	9815	329	2970	500	7140	10	1	65744896	6417	-40.00	1.49	12	0.24	-244.00	6532.00	29492	20240404	-66.91	8320	20241209	17.31	29492	-66.91	20240404	8320	17.31	20241209	34500	-71.71	20240404	8320	17.31	20241209	3.74	N	067310	500	328 억	9079845	N	N	9818	N	N
70	20241218	120612	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9800	-120	5	-1.21	1273727480	129548	26.43	9950	9960	9730	12890	6950	9920	9831.93	13.81	0	-21348	10233	10076	9893	9736	9553	10155	9815	329	2970	500	7140	10	1	65744896	6443	-40.16	1.50	12	0.20	-244.00	6532.00	29492	20240404	-66.77	8320	20241209	17.79	29492	-66.77	20240404	8320	17.79	20241209	34500	-71.59	20240404	8320	17.79	20241209	3.74	N	067310	500	328 억	9079845	N	N	9818	N	N
71	20241218	110618	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9810	-110	5	-1.11	1097310470	111539	22.76	9950	9960	9730	12890	6950	9920	9837.73	13.81	0	-22114	10233	10076	9893	9736	9553	10155	9815	329	2970	500	7140	10	1	65744896	6450	-40.20	1.50	12	0.17	-244.00	6532.00	29492	20240404	-66.74	8320	20241209	17.91	29492	-66.74	20240404	8320	17.91	20241209	34500	-71.57	20240404	8320	17.91	20241209	3.74	N	067310	500	328 억	9079845	N	N	9818	N	N
72	20241218	100618	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9830	-90	5	-0.91	853776900	86805	17.71	9950	9960	9730	12890	6950	9920	9835.34	13.81	0	-21694	10233	10076	9893	9736	9553	10155	9815	329	2970	500	7140	10	1	65744896	6463	-40.29	1.50	12	0.13	-244.00	6532.00	29492	20240404	-66.67	8320	20241209	18.15	29492	-66.67	20240404	8320	18.15	20241209	34500	-71.51	20240404	8320	18.15	20241209	3.74	N	067310	500	328 억	9079845	N	N	9818	N	N
73	20241218	090620	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9750	-170	5	-1.71	415686020	42308	8.63	9950	9960	9730	12890	6950	9920	9824.69	13.81	0	-15180	10233	10076	9893	9736	9553	10155	9815	329	2970	500	7140	10	1	65744896	6410	-39.96	1.49	12	0.06	-244.00	6532.00	29492	20240404	-66.94	8320	20241209	17.19	29492	-66.94	20240404	8320	17.19	20241209	34500	-71.74	20240404	8320	17.19	20241209	3.74	N	067310	500	328 억	9079845	N	N	9818	N	N
74	20241217	160614	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9920	220	2	2.27	4776401920	485117	149.57	9820	10050	9710	12610	6790	9700	9845.95	13.69	0	68484	10066	9882	9736	9552	9406	9810	9480	329	2910	500	6980	10	1	65744896	6522	-40.66	1.52	12	0.74	-244.00	6532.00	29492	20240404	-66.36	8320	20241209	19.23	29492	-66.36	20240404	8320	19.23	20241209	34500	-71.25	20240404	8320	19.23	20241209	3.78	N	067310	500	328 억	9002365	N	N	9818	N	N
75	20241217	150617	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9920	220	2	2.27	4473039720	454531	140.14	9820	10050	9710	12610	6790	9700	9841.17	13.69	0	61921	10066	9882	9736	9552	9406	9810	9480	329	2910	500	6980	10	1	65744896	6522	-40.66	1.52	12	0.69	-244.00	6532.00	29492	20240404	-66.36	8320	20241209	19.23	29492	-66.36	20240404	8320	19.23	20241209	34500	-71.25	20240404	8320	19.23	20241209	3.78	N	067310	500	328 억	9002365	N	N	9300	N	N
76	20241217	140618	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9910	210	2	2.16	4047464980	411515	126.88	9820	10050	9710	12610	6790	9700	9835.70	13.69	0	55097	10066	9882	9736	9552	9406	9810	9480	329	2910	500	6980	10	1	65744896	6515	-40.61	1.52	12	0.63	-244.00	6532.00	29492	20240404	-66.40	8320	20241209	19.11	29492	-66.40	20240404	8320	19.11	20241209	34500	-71.28	20240404	8320	19.11	20241209	3.78	N	067310	500	328 억	9002365	N	N	9300	N	N
77	20241217	130605	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9720	20	2	0.21	3441421980	349922	107.89	9820	10050	9710	12610	6790	9700	9835.04	13.69	0	28574	10066	9882	9736	9552	9406	9810	9480	329	2910	500	6980	10	1	65744896	6390	-39.84	1.49	12	0.53	-244.00	6532.00	29492	20240404	-67.04	8320	20241209	16.83	29492	-67.04	20240404	8320	16.83	20241209	34500	-71.83	20240404	8320	16.83	20241209	3.78	N	067310	500	328 억	9002365	N	N	9300	N	N
78	20241217	120605	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9730	30	2	0.31	3211265660	326276	100.60	9820	10050	9710	12610	6790	9700	9842.42	13.69	0	32901	10066	9882	9736	9552	9406	9810	9480	329	2910	500	6980	10	1	65744896	6397	-39.88	1.49	12	0.50	-244.00	6532.00	29492	20240404	-67.01	8320	20241209	16.95	29492	-67.01	20240404	8320	16.95	20241209	34500	-71.80	20240404	8320	16.95	20241209	3.78	N	067310	500	328 억	9002365	N	N	9300	N	N
79	20241217	110609	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9790	90	2	0.93	2702105300	273987	84.48	9820	10050	9710	12610	6790	9700	9862.49	13.69	0	10974	10066	9882	9736	9552	9406	9810	9480	329	2910	500	6980	10	1	65744896	6436	-40.12	1.50	12	0.42	-244.00	6532.00	29492	20240404	-66.80	8320	20241209	17.67	29492	-66.80	20240404	8320	17.67	20241209	34500	-71.62	20240404	8320	17.67	20241209	3.78	N	067310	500	328 억	9002365	N	N	9300	N	N
80	20241217	100608	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9750	50	2	0.52	2370432090	240053	74.01	9820	10050	9740	12610	6790	9700	9875.02	13.69	0	11787	10066	9882	9736	9552	9406	9810	9480	329	2910	500	6980	10	1	65744896	6410	-39.96	1.49	12	0.37	-244.00	6532.00	29492	20240404	-66.94	8320	20241209	17.19	29492	-66.94	20240404	8320	17.19	20241209	34500	-71.74	20240404	8320	17.19	20241209	3.78	N	067310	500	328 억	9002365	N	N	9300	N	N
81	20241217	090616	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9860	160	2	1.65	452270070	45924	14.16	9820	9940	9800	12610	6790	9700	9850.03	13.69	0	3242	10066	9882	9736	9552	9406	9810	9480	329	2910	500	6980	10	1	65744896	6482	-40.41	1.51	12	0.07	-244.00	6532.00	29492	20240404	-66.57	8320	20241209	18.51	29492	-66.57	20240404	8320	18.51	20241209	34500	-71.42	20240404	8320	18.51	20241209	3.78	N	067310	500	328 억	9002365	N	N	9300	N	N
82	20241216	160608	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9700	60	2	0.62	3145573930	322418	79.97	9710	9920	9590	12530	6750	9640	9756.23	13.67	0	-12661	9866	9752	9546	9432	9226	9810	9490	329	2890	500	6940	10	1	65744896	6377	-39.75	1.48	12	0.49	-244.00	6532.00	29492	20240404	-67.11	8320	20241209	16.59	29492	-67.11	20240404	8320	16.59	20241209	34500	-71.88	20240404	8320	16.59	20241209	3.70	N	067310	500	328 억	8985555	N	N	9300	N	N
83	20241216	150616	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9670	30	2	0.31	2933559080	300479	74.53	9710	9920	9590	12530	6750	9640	9762.94	13.67	0	-17376	9866	9752	9546	9432	9226	9810	9490	329	2890	500	6940	10	1	65744896	6358	-39.63	1.48	12	0.46	-244.00	6532.00	29492	20240404	-67.21	8320	20241209	16.23	29492	-67.21	20240404	8320	16.23	20241209	34500	-71.97	20240404	8320	16.23	20241209	3.70	N	067310	500	328 억	8985555	N	N	13239	N	N
84	20241216	140616	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9690	50	2	0.52	2585420530	264379	65.57	9710	9920	9660	12530	6750	9640	9779.22	13.67	0	-22699	9866	9752	9546	9432	9226	9810	9490	329	2890	500	6940	10	1	65744896	6371	-39.71	1.48	12	0.40	-244.00	6532.00	29492	20240404	-67.14	8320	20241209	16.47	29492	-67.14	20240404	8320	16.47	20241209	34500	-71.91	20240404	8320	16.47	20241209	3.70	N	067310	500	328 억	8985555	N	N	13239	N	N
85	20241216	130616	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9700	60	2	0.62	2404359990	245711	60.94	9710	9920	9660	12530	6750	9640	9785.32	13.67	0	-25817	9866	9752	9546	9432	9226	9810	9490	329	2890	500	6940	10	1	65744896	6377	-39.75	1.48	12	0.37	-244.00	6532.00	29492	20240404	-67.11	8320	20241209	16.59	29492	-67.11	20240404	8320	16.59	20241209	34500	-71.88	20240404	8320	16.59	20241209	3.70	N	067310	500	328 억	8985555	N	N	13239	N	N
86	20241216	120617	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9750	110	2	1.14	2219450130	226694	56.23	9710	9920	9660	12530	6750	9640	9790.51	13.67	0	-26868	9866	9752	9546	9432	9226	9810	9490	329	2890	500	6940	10	1	65744896	6410	-39.96	1.49	12	0.34	-244.00	6532.00	29492	20240404	-66.94	8320	20241209	17.19	29492	-66.94	20240404	8320	17.19	20241209	34500	-71.74	20240404	8320	17.19	20241209	3.70	N	067310	500	328 억	8985555	N	N	13239	N	N
87	20241216	110615	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9780	140	2	1.45	2077362930	212131	52.61	9710	9920	9660	12530	6750	9640	9792.83	13.67	0	-24236	9866	9752	9546	9432	9226	9810	9490	329	2890	500	6940	10	1	65744896	6430	-40.08	1.50	12	0.32	-244.00	6532.00	29492	20240404	-66.84	8320	20241209	17.55	29492	-66.84	20240404	8320	17.55	20241209	34500	-71.65	20240404	8320	17.55	20241209	3.70	N	067310	500	328 억	8985555	N	N	13239	N	N
88	20241216	100616	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9840	200	2	2.07	1614372060	164634	40.83	9710	9920	9700	12530	6750	9640	9805.83	13.67	0	-20656	9866	9752	9546	9432	9226	9810	9490	329	2890	500	6940	10	1	65744896	6469	-40.33	1.51	12	0.25	-244.00	6532.00	29492	20240404	-66.64	8320	20241209	18.27	29492	-66.64	20240404	8320	18.27	20241209	34500	-71.48	20240404	8320	18.27	20241209	3.70	N	067310	500	328 억	8985555	N	N	13239	N	N
89	20241216	090616	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9740	100	2	1.04	280445600	28821	7.15	9710	9800	9700	12530	6750	9640	9730.60	13.67	0	-2268	9866	9752	9546	9432	9226	9810	9490	329	2890	500	6940	10	1	65744896	6404	-39.92	1.49	12	0.04	-244.00	6532.00	29492	20240404	-66.97	8320	20241209	17.07	29492	-66.97	20240404	8320	17.07	20241209	34500	-71.77	20240404	8320	17.07	20241209	3.70	N	067310	500	328 억	8985555	N	N	13239	N	N
90	20241213	160609	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9640	300	2	3.21	3820692360	400044	41.33	9380	9660	9340	12140	6540	9340	9550.60	13.61	0	50611	10033	9686	9433	9086	8833	9860	9260	329	2800	500	6720	10	1	65744896	6338	-39.51	1.48	12	0.61	-244.00	6532.00	29492	20240404	-67.31	8320	20241209	15.87	29492	-67.31	20240404	8320	15.87	20241209	34500	-72.06	20240404	8320	15.87	20241209	3.68	N	067310	500	328 억	8946307	N	N	13239	N	N
91	20241213	150614	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9540	200	2	2.14	3343197270	350367	36.20	9380	9660	9340	12140	6540	9340	9542.02	13.61	0	50478	10033	9686	9433	9086	8833	9860	9260	329	2800	500	6720	10	1	65744896	6272	-39.10	1.46	12	0.53	-244.00	6532.00	29492	20240404	-67.65	8320	20241209	14.66	29492	-67.65	20240404	8320	14.66	20241209	34500	-72.35	20240404	8320	14.66	20241209	3.68	N	067310	500	328 억	8946307	N	N	5999	N	N
92	20241213	140615	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9530	190	2	2.03	2944910890	308503	31.87	9380	9660	9340	12140	6540	9340	9545.84	13.61	0	58500	10033	9686	9433	9086	8833	9860	9260	329	2800	500	6720	10	1	65744896	6265	-39.06	1.46	12	0.47	-244.00	6532.00	29492	20240404	-67.69	8320	20241209	14.54	29492	-67.69	20240404	8320	14.54	20241209	34500	-72.38	20240404	8320	14.54	20241209	3.68	N	067310	500	328 억	8946307	N	N	5999	N	N
93	20241213	130615	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9610	270	2	2.89	2515913210	263773	27.25	9380	9660	9340	12140	6540	9340	9538.21	13.61	0	55837	10033	9686	9433	9086	8833	9860	9260	329	2800	500	6720	10	1	65744896	6318	-39.39	1.47	12	0.40	-244.00	6532.00	29492	20240404	-67.41	8320	20241209	15.50	29492	-67.41	20240404	8320	15.50	20241209	34500	-72.14	20240404	8320	15.50	20241209	3.68	N	067310	500	328 억	8946307	N	N	5999	N	N
94	20241213	120615	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9610	270	2	2.89	2255249310	236617	24.45	9380	9660	9340	12140	6540	9340	9531.26	13.61	0	48446	10033	9686	9433	9086	8833	9860	9260	329	2800	500	6720	10	1	65744896	6318	-39.39	1.47	12	0.36	-244.00	6532.00	29492	20240404	-67.41	8320	20241209	15.50	29492	-67.41	20240404	8320	15.50	20241209	34500	-72.14	20240404	8320	15.50	20241209	3.68	N	067310	500	328 억	8946307	N	N	5999	N	N
95	20241213	110613	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9570	230	2	2.46	1783718900	187571	19.38	9380	9650	9340	12140	6540	9340	9509.61	13.61	0	33521	10033	9686	9433	9086	8833	9860	9260	329	2800	500	6720	10	1	65744896	6292	-39.22	1.47	12	0.29	-244.00	6532.00	29492	20240404	-67.55	8320	20241209	15.02	29492	-67.55	20240404	8320	15.02	20241209	34500	-72.26	20240404	8320	15.02	20241209	3.68	N	067310	500	328 억	8946307	N	N	5999	N	N
96	20241213	100613	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9560	220	2	2.36	1363230050	143614	14.84	9380	9650	9340	12140	6540	9340	9492.37	13.61	0	26996	10033	9686	9433	9086	8833	9860	9260	329	2800	500	6720	10	1	65744896	6285	-39.18	1.46	12	0.22	-244.00	6532.00	29492	20240404	-67.58	8320	20241209	14.90	29492	-67.58	20240404	8320	14.90	20241209	34500	-72.29	20240404	8320	14.90	20241209	3.68	N	067310	500	328 억	8946307	N	N	5999	N	N
97	20241213	090615	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9410	70	2	0.75	216971100	23081	2.38	9380	9460	9340	12140	6540	9340	9400.55	13.61	0	4297	10033	9686	9433	9086	8833	9860	9260	329	2800	500	6720	10	1	65744896	6187	-38.57	1.44	12	0.04	-244.00	6532.00	29492	20240404	-68.09	8320	20241209	13.10	29492	-68.09	20240404	8320	13.10	20241209	34500	-72.72	20240404	8320	13.10	20241209	3.68	N	067310	500	328 억	8946307	N	N	5999	N	N
98	20241212	160618	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9340	280	2	3.09	9102357870	966149	291.75	9240	9780	9180	11770	6350	9060	9421.40	13.48	0	76901	9386	9222	8956	8792	8526	9305	8875	329	2710	500	6520	10	1	65744896	6141	-38.28	1.43	12	1.47	-244.00	6532.00	29492	20240404	-68.33	8320	20241209	12.26	29492	-68.33	20240404	8320	12.26	20241209	34500	-72.93	20240404	8320	12.26	20241209	3.68	N	067310	500	328 억	8863265	N	N	5770	N	N
99	20241212	150611	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9450	390	2	4.30	7384651750	782569	236.32	9240	9780	9180	11770	6350	9060	9436.42	13.48	0	106014	9386	9222	8956	8792	8526	9305	8875	329	2710	500	6520	10	1	65744896	6213	-38.73	1.45	12	1.19	-244.00	6532.00	29492	20240404	-67.96	8320	20241209	13.58	29492	-67.96	20240404	8320	13.58	20241209	34500	-72.61	20240404	8320	13.58	20241209	3.68	N	067310	500	328 억	8863265	N	N	3996	N	N
100	20241212	140610	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9440	380	2	4.19	6024645460	638854	192.92	9240	9780	9180	11770	6350	9060	9430.40	13.48	0	29284	9386	9222	8956	8792	8526	9305	8875	329	2710	500	6520	10	1	65744896	6206	-38.69	1.45	12	0.97	-244.00	6532.00	29492	20240404	-67.99	8320	20241209	13.46	29492	-67.99	20240404	8320	13.46	20241209	34500	-72.64	20240404	8320	13.46	20241209	3.68	N	067310	500	328 억	8863265	N	N	3996	N	N
101	20241212	130608	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9260	200	2	2.21	5209588950	551696	166.60	9240	9780	9180	11770	6350	9060	9442.87	13.48	0	4060	9386	9222	8956	8792	8526	9305	8875	329	2710	500	6520	10	1	65744896	6088	-37.95	1.42	12	0.84	-244.00	6532.00	29492	20240404	-68.60	8320	20241209	11.30	29492	-68.60	20240404	8320	11.30	20241209	34500	-73.16	20240404	8320	11.30	20241209	3.68	N	067310	500	328 억	8863265	N	N	3996	N	N
102	20241212	120556	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9330	270	2	2.98	4462806860	470995	142.23	9240	9780	9180	11770	6350	9060	9475.28	13.48	0	-14089	9386	9222	8956	8792	8526	9305	8875	329	2710	500	6520	10	1	65744896	6134	-38.24	1.43	12	0.72	-244.00	6532.00	29492	20240404	-68.36	8320	20241209	12.14	29492	-68.36	20240404	8320	12.14	20241209	34500	-72.96	20240404	8320	12.14	20241209	3.68	N	067310	500	328 억	8863265	N	N	3996	N	N
103	20241212	110607	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9420	360	2	3.97	3954118890	416736	125.84	9240	9780	9180	11770	6350	9060	9488.31	13.48	0	-30056	9386	9222	8956	8792	8526	9305	8875	329	2710	500	6520	10	1	65744896	6193	-38.61	1.44	12	0.63	-244.00	6532.00	29492	20240404	-68.06	8320	20241209	13.22	29492	-68.06	20240404	8320	13.22	20241209	34500	-72.70	20240404	8320	13.22	20241209	3.68	N	067310	500	328 억	8863265	N	N	3996	N	N
104	20241212	100605	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9330	270	2	2.98	3429263060	360793	108.95	9240	9780	9180	11770	6350	9060	9504.80	13.48	0	-29073	9386	9222	8956	8792	8526	9305	8875	329	2710	500	6520	10	1	65744896	6134	-38.24	1.43	12	0.55	-244.00	6532.00	29492	20240404	-68.36	8320	20241209	12.14	29492	-68.36	20240404	8320	12.14	20241209	34500	-72.96	20240404	8320	12.14	20241209	3.68	N	067310	500	328 억	8863265	N	N	3996	N	N
105	20241212	090611	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9740	680	2	7.51	1318632820	139153	42.02	9240	9760	9180	11770	6350	9060	9476.15	13.48	0	14336	9386	9222	8956	8792	8526	9305	8875	329	2710	500	6520	10	1	65744896	6404	-39.92	1.49	12	0.21	-244.00	6532.00	29492	20240404	-66.97	8320	20241209	17.07	29492	-66.97	20240404	8320	17.07	20241209	34500	-71.77	20240404	8320	17.07	20241209	3.68	N	067310	500	328 억	8863265	N	N	3996	N	N
106	20241211	160604	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9060	290	2	3.31	2964306660	328920	103.86	8690	9120	8690	11400	6140	8770	9012.35	13.38	0	28041	9096	8932	8626	8462	8156	9015	8545	329	2630	500	6310	10	1	65744896	5956	-37.13	1.39	12	0.50	-244.00	6532.00	29492	20240404	-69.28	8320	20241209	8.89	29492	-69.28	20240404	8320	8.89	20241209	34500	-73.74	20240404	8320	8.89	20241209	3.75	N	067310	500	328 억	8796739	N	N	3981	N	N
107	20241211	150444	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9010	240	2	2.74	2576732930	286003	90.31	8690	9120	8690	11400	6140	8770	9009.60	13.38	0	17131	9096	8932	8626	8462	8156	9015	8545	329	2630	500	6310	10	1	65744896	5924	-36.93	1.38	12	0.44	-244.00	6532.00	29492	20240404	-69.45	8320	20241209	8.29	29492	-69.45	20240404	8320	8.29	20241209	34500	-73.88	20240404	8320	8.29	20241209	3.75	N	067310	500	328 억	8796739	N	N	2365	N	N
108	20241211	140610	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	8980	210	2	2.39	2283849700	253461	80.03	8690	9120	8690	11400	6140	8770	9010.81	13.38	0	17291	9096	8932	8626	8462	8156	9015	8545	329	2630	500	6310	10	1	65744896	5904	-36.80	1.37	12	0.39	-244.00	6532.00	29492	20240404	-69.55	8320	20241209	7.93	29492	-69.55	20240404	8320	7.93	20241209	34500	-73.97	20240404	8320	7.93	20241209	3.75	N	067310	500	328 억	8796739	N	N	2365	N	N
109	20241211	130611	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9010	240	2	2.74	1981606240	219889	69.43	8690	9120	8690	11400	6140	8770	9012.03	13.38	0	37900	9096	8932	8626	8462	8156	9015	8545	329	2630	500	6310	10	1	65744896	5924	-36.93	1.38	12	0.33	-244.00	6532.00	29492	20240404	-69.45	8320	20241209	8.29	29492	-69.45	20240404	8320	8.29	20241209	34500	-73.88	20240404	8320	8.29	20241209	3.75	N	067310	500	328 억	8796739	N	N	2365	N	N
110	20241211	120612	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9040	270	2	3.08	1806953970	200532	63.32	8690	9120	8690	11400	6140	8770	9011.00	13.38	0	43466	9096	8932	8626	8462	8156	9015	8545	329	2630	500	6310	10	1	65744896	5943	-37.05	1.38	12	0.31	-244.00	6532.00	29492	20240404	-69.35	8320	20241209	8.65	29492	-69.35	20240404	8320	8.65	20241209	34500	-73.80	20240404	8320	8.65	20241209	3.75	N	067310	500	328 억	8796739	N	N	2365	N	N
111	20241211	110609	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9040	270	2	3.08	1606267680	178329	56.31	8690	9120	8690	11400	6140	8770	9007.54	13.38	0	38281	9096	8932	8626	8462	8156	9015	8545	329	2630	500	6310	10	1	65744896	5943	-37.05	1.38	12	0.27	-244.00	6532.00	29492	20240404	-69.35	8320	20241209	8.65	29492	-69.35	20240404	8320	8.65	20241209	34500	-73.80	20240404	8320	8.65	20241209	3.75	N	067310	500	328 억	8796739	N	N	2365	N	N
112	20241211	100611	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9100	330	2	3.76	1189299920	132400	41.81	8690	9110	8690	11400	6140	8770	8982.89	13.38	0	38779	9096	8932	8626	8462	8156	9015	8545	329	2630	500	6310	10	1	65744896	5983	-37.30	1.39	12	0.20	-244.00	6532.00	29492	20240404	-69.14	8320	20241209	9.38	29492	-69.14	20240404	8320	9.38	20241209	34500	-73.62	20240404	8320	9.38	20241209	3.75	N	067310	500	328 억	8796739	N	N	2365	N	N
113	20241211	090614	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	8770	0	3	0.00	155245800	17760	5.61	8690	8820	8690	11400	6140	8770	8741.05	13.38	0	1375	9096	8932	8626	8462	8156	9015	8545	329	2630	500	6310	10	1	65744896	5766	-35.94	1.34	12	0.03	-244.00	6532.00	29492	20240404	-70.26	8320	20241209	5.41	29492	-70.26	20240404	8320	5.41	20241209	34500	-74.58	20240404	8320	5.41	20241209	3.75	N	067310	500	328 억	8796739	N	N	2365	N	N
114	20241210	160605	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	8770	450	2	5.41	2719256200	315397	57.45	8320	8790	8320	10810	5830	8320	8621.47	13.25	0	79006	8866	8592	8456	8182	8046	8525	8115	329	2490	500	5990	10	1	65744896	5766	-35.94	1.34	12	0.48	-244.00	6532.00	29492	20240404	-70.26	8320	20241210	5.41	29492	-70.26	20240404	8320	5.41	20241210	34500	-74.58	20240404	8320	5.41	20241210	3.81	N	067310	500	328 억	8708537	N	N	2365	N	N
115	20241210	150607	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	8740	420	2	5.05	2595382890	301260	54.88	8320	8790	8320	10810	5830	8320	8615.34	13.25	0	79720	8866	8592	8456	8182	8046	8525	8115	329	2490	500	5990	10	1	65744896	5746	-35.82	1.34	12	0.46	-244.00	6532.00	29492	20240404	-70.36	8320	20241210	5.05	29492	-70.36	20240404	8320	5.05	20241210	34500	-74.67	20240404	8320	5.05	20241210	3.81	N	067310	500	328 억	8708537	N	N	11949	N	N
116	20241210	140607	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	8780	460	2	5.53	2366923480	275151	50.12	8320	8790	8320	10810	5830	8320	8602.53	13.25	0	76079	8866	8592	8456	8182	8046	8525	8115	329	2490	500	5990	10	1	65744896	5772	-35.98	1.34	12	0.42	-244.00	6532.00	29492	20240404	-70.23	8320	20241210	5.53	29492	-70.23	20240404	8320	5.53	20241210	34500	-74.55	20240404	8320	5.53	20241210	3.81	N	067310	500	328 억	8708537	N	N	11949	N	N
117	20241210	130606	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	8710	390	2	4.69	1977486670	230666	42.02	8320	8720	8320	10810	5830	8320	8573.22	13.25	0	52696	8866	8592	8456	8182	8046	8525	8115	329	2490	500	5990	10	1	65744896	5726	-35.70	1.33	12	0.35	-244.00	6532.00	29492	20240404	-70.47	8320	20241210	4.69	29492	-70.47	20240404	8320	4.69	20241210	34500	-74.75	20240404	8320	4.69	20241210	3.81	N	067310	500	328 억	8708537	N	N	11949	N	N
118	20241210	120606	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	8700	380	2	4.57	1772366060	207074	37.72	8320	8720	8320	10810	5830	8320	8559.39	13.25	0	41889	8866	8592	8456	8182	8046	8525	8115	329	2490	500	5990	10	1	65744896	5720	-35.66	1.33	12	0.31	-244.00	6532.00	29492	20240404	-70.50	8320	20241210	4.57	29492	-70.50	20240404	8320	4.57	20241210	34500	-74.78	20240404	8320	4.57	20241210	3.81	N	067310	500	328 억	8708537	N	N	11949	N	N
119	20241210	110605	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	8640	320	2	3.85	1502786950	175998	32.06	8320	8680	8320	10810	5830	8320	8538.98	13.25	0	34356	8866	8592	8456	8182	8046	8525	8115	329	2490	500	5990	10	1	65744896	5680	-35.41	1.32	12	0.27	-244.00	6532.00	29492	20240404	-70.70	8320	20241210	3.85	29492	-70.70	20240404	8320	3.85	20241210	34500	-74.96	20240404	8320	3.85	20241210	3.81	N	067310	500	328 억	8708537	N	N	11949	N	N
120	20241210	100606	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	8610	290	2	3.49	1130102540	132804	24.19	8320	8660	8320	10810	5830	8320	8509.92	13.25	0	34078	8866	8592	8456	8182	8046	8525	8115	329	2490	500	5990	10	1	65744896	5661	-35.29	1.32	12	0.20	-244.00	6532.00	29492	20240404	-70.81	8320	20241210	3.49	29492	-70.81	20240404	8320	3.49	20241210	34500	-75.04	20240404	8320	3.49	20241210	3.81	N	067310	500	328 억	8708537	N	N	11949	N	N
121	20241210	090610	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	8490	170	2	2.04	287463060	34158	6.22	8320	8550	8320	10810	5830	8320	8416.40	13.25	0	17442	8866	8592	8456	8182	8046	8525	8115	329	2490	500	5990	10	1	65744896	5582	-34.80	1.30	12	0.05	-244.00	6532.00	29492	20240404	-71.21	8320	20241210	2.04	29492	-71.21	20240404	8320	2.04	20241210	34500	-75.39	20240404	8320	2.04	20241210	3.81	N	067310	500	328 억	8708537	N	N	11949	N	N
122	20241209	160604	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	8320	-610	5	-6.83	4595552290	540644	106.92	8670	8730	8320	11600	6260	8930	8501.49	13.16	0	79408	9450	9190	8930	8670	8410	9060	8540	329	2670	500	6420	10	1	65744896	5470	-34.10	1.27	12	0.82	-244.00	6532.00	29492	20240404	-71.79	8320	20241209	0.00	29492	-71.79	20240404	8320	0.00	20241209	34500	-75.88	20240404	8320	0.00	20241209	3.84	N	067310	500	328 억	8654490	N	N	11946	N	N
123	20241209	150606	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	8420	-510	5	-5.71	4186220640	491669	97.24	8670	8730	8390	11600	6260	8930	8514.29	13.16	0	68185	9450	9190	8930	8670	8410	9060	8540	329	2670	500	6420	10	1	65744896	5536	-34.51	1.29	12	0.75	-244.00	6532.00	29492	20240404	-71.45	8390	20241209	0.36	29492	-71.45	20240404	8390	0.36	20241209	34500	-75.59	20240404	8390	0.36	20241209	3.84	N	067310	500	328 억	8654490	N	N	5686	N	N
124	20241209	140606	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	8450	-480	5	-5.38	3169290280	370914	73.35	8670	8730	8410	11600	6260	8930	8544.52	13.16	0	53559	9450	9190	8930	8670	8410	9060	8540	329	2670	500	6420	10	1	65744896	5555	-34.63	1.29	12	0.56	-244.00	6532.00	29492	20240404	-71.35	8410	20241209	0.48	29492	-71.35	20240404	8410	0.48	20241209	34500	-75.51	20240404	8410	0.48	20241209	3.84	N	067310	500	328 억	8654490	N	N	5686	N	N
125	20241209	130607	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	8440	-490	5	-5.49	2819203210	329511	65.17	8670	8730	8410	11600	6260	8930	8555.69	13.16	0	36863	9450	9190	8930	8670	8410	9060	8540	329	2670	500	6420	10	1	65744896	5549	-34.59	1.29	12	0.50	-244.00	6532.00	29492	20240404	-71.38	8410	20241209	0.36	29492	-71.38	20240404	8410	0.36	20241209	34500	-75.54	20240404	8410	0.36	20241209	3.84	N	067310	500	328 억	8654490	N	N	5686	N	N
126	20241209	120604	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	8540	-390	5	-4.37	2449130640	285925	56.55	8670	8730	8410	11600	6260	8930	8565.61	13.16	0	26267	9450	9190	8930	8670	8410	9060	8540	329	2670	500	6420	10	1	65744896	5615	-35.00	1.31	12	0.43	-244.00	6532.00	29492	20240404	-71.04	8410	20241209	1.55	29492	-71.04	20240404	8410	1.55	20241209	34500	-75.25	20240404	8410	1.55	20241209	3.84	N	067310	500	328 억	8654490	N	N	5686	N	N
127	20241209	110606	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	8560	-370	5	-4.14	2074479120	241912	47.84	8670	8730	8410	11600	6260	8930	8575.32	13.16	0	14767	9450	9190	8930	8670	8410	9060	8540	329	2670	500	6420	10	1	65744896	5628	-35.08	1.31	12	0.37	-244.00	6532.00	29492	20240404	-70.98	8410	20241209	1.78	29492	-70.98	20240404	8410	1.78	20241209	34500	-75.19	20240404	8410	1.78	20241209	3.84	N	067310	500	328 억	8654490	N	N	5686	N	N
128	20241209	100604	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	8630	-300	5	-3.36	1748668210	204146	40.37	8670	8730	8410	11600	6260	8930	8565.74	13.16	0	7478	9450	9190	8930	8670	8410	9060	8540	329	2670	500	6420	10	1	65744896	5674	-35.37	1.32	12	0.31	-244.00	6532.00	29492	20240404	-70.74	8410	20241209	2.62	29492	-70.74	20240404	8410	2.62	20241209	34500	-74.99	20240404	8410	2.62	20241209	3.84	N	067310	500	328 억	8654490	N	N	5686	N	N
129	20241209	090602	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	8640	-290	5	-3.25	366172420	42279	8.36	8670	8730	8600	11600	6260	8930	8660.72	13.16	0	1847	9450	9190	8930	8670	8410	9060	8540	329	2670	500	6420	10	1	65744896	5680	-35.41	1.32	12	0.06	-244.00	6532.00	29492	20240404	-70.70	8600	20241209	0.47	29492	-70.70	20240404	8600	0.47	20241209	34500	-74.96	20240404	8600	0.47	20241209	3.84	N	067310	500	328 억	8654490	N	N	5686	N	N
130	20241206	160600	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	8930	-190	5	-2.08	4462360100	502745	173.94	9120	9190	8670	11850	6390	9120	8875.91	13.10	0	82227	9480	9300	9120	8940	8760	9390	9030	329	2730	500	6560	10	1	65744896	5871	-36.60	1.37	12	0.76	-244.00	6532.00	29492	20240404	-69.72	8670	20241206	3.00	29492	-69.72	20240404	8670	3.00	20241206	34500	-74.12	20240404	8670	3.00	20241206	3.83	N	067310	500	328 억	8615305	N	N	5662	N	N
131	20241206	150602	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	8960	-160	5	-1.75	4216256430	475185	164.41	9120	9190	8670	11850	6390	9120	8872.87	13.10	0	75110	9480	9300	9120	8940	8760	9390	9030	329	2730	500	6560	10	1	65744896	5891	-36.72	1.37	12	0.72	-244.00	6532.00	29492	20240404	-69.62	8670	20241206	3.34	29492	-69.62	20240404	8670	3.34	20241206	34500	-74.03	20240404	8670	3.34	20241206	3.83	N	067310	500	328 억	8615305	N	N	4300	N	N
132	20241206	140601	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	8850	-270	5	-2.96	3629915580	409470	141.67	9120	9190	8670	11850	6390	9120	8864.91	13.10	0	38096	9480	9300	9120	8940	8760	9390	9030	329	2730	500	6560	10	1	65744896	5818	-36.27	1.35	12	0.62	-244.00	6532.00	29492	20240404	-69.99	8670	20241206	2.08	29492	-69.99	20240404	8670	2.08	20241206	34500	-74.35	20240404	8670	2.08	20241206	3.83	N	067310	500	328 억	8615305	N	N	4300	N	N
133	20241206	130601	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	8760	-360	5	-3.95	3287524890	370613	128.23	9120	9190	8670	11850	6390	9120	8870.51	13.10	0	29308	9480	9300	9120	8940	8760	9390	9030	329	2730	500	6560	10	1	65744896	5759	-35.90	1.34	12	0.56	-244.00	6532.00	29492	20240404	-70.30	8670	20241206	1.04	29492	-70.30	20240404	8670	1.04	20241206	34500	-74.61	20240404	8670	1.04	20241206	3.83	N	067310	500	328 억	8615305	N	N	4300	N	N
134	20241206	120558	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	8830	-290	5	-3.18	2944119850	331735	114.78	9120	9190	8670	11850	6390	9120	8874.91	13.10	0	18025	9480	9300	9120	8940	8760	9390	9030	329	2730	500	6560	10	1	65744896	5805	-36.19	1.35	12	0.50	-244.00	6532.00	29492	20240404	-70.06	8670	20241206	1.85	29492	-70.06	20240404	8670	1.85	20241206	34500	-74.41	20240404	8670	1.85	20241206	3.83	N	067310	500	328 억	8615305	N	N	4300	N	N
135	20241206	110600	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	8790	-330	5	-3.62	2569490510	289264	100.08	9120	9190	8670	11850	6390	9120	8882.86	13.10	0	7664	9480	9300	9120	8940	8760	9390	9030	329	2730	500	6560	10	1	65744896	5779	-36.02	1.35	12	0.44	-244.00	6532.00	29492	20240404	-70.20	8670	20241206	1.38	29492	-70.20	20240404	8670	1.38	20241206	34500	-74.52	20240404	8670	1.38	20241206	3.83	N	067310	500	328 억	8615305	N	N	4300	N	N
136	20241206	100556	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	8940	-180	5	-1.97	936433470	104183	36.05	9120	9190	8910	11850	6390	9120	8988.35	13.10	0	2232	9480	9300	9120	8940	8760	9390	9030	329	2730	500	6560	10	1	65744896	5878	-36.64	1.37	12	0.16	-244.00	6532.00	29492	20240404	-69.69	8910	20241206	0.34	29492	-69.69	20240404	8910	0.34	20241206	34500	-74.09	20240404	8910	0.34	20241206	3.83	N	067310	500	328 억	8615305	N	N	4300	N	N
137	20241206	090600	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9100	-20	5	-0.22	104915060	11514	3.98	9120	9190	9030	11850	6390	9120	9111.96	13.10	0	4116	9480	9300	9120	8940	8760	9390	9030	329	2730	500	6560	10	1	65744896	5983	-37.30	1.39	12	0.02	-244.00	6532.00	29492	20240404	-69.14	8940	20241204	1.79	29492	-69.14	20240404	8940	1.79	20241204	34500	-73.62	20240404	8940	1.79	20241204	3.83	N	067310	500	328 억	8615305	N	N	4300	N	N
138	20241205	160550	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9120	50	2	0.55	2605735340	285062	59.31	9080	9300	8940	11790	6350	9070	9141.01	13.06	0	17067	9330	9200	9070	8940	8810	9265	9005	329	2720	500	6530	10	1	65744896	5996	-37.38	1.40	12	0.43	-244.00	6532.00	29492	20240404	-69.08	8940	20241205	2.01	29492	-69.08	20240404	8940	2.01	20241205	34500	-73.57	20240404	8940	2.01	20241205	3.85	N	067310	500	328 억	8588347	N	N	4300	N	N
139	20241205	150554	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9100	30	2	0.33	2359743230	258140	53.71	9080	9300	8940	11790	6350	9070	9141.33	13.06	0	10829	9330	9200	9070	8940	8810	9265	9005	329	2720	500	6530	10	1	65744896	5983	-37.30	1.39	12	0.39	-244.00	6532.00	29492	20240404	-69.14	8940	20241205	1.79	29492	-69.14	20240404	8940	1.79	20241205	34500	-73.62	20240404	8940	1.79	20241205	3.85	N	067310	500	328 억	8588347	N	N	4405	N	N
140	20241205	140548	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9190	120	2	1.32	1896885510	207434	43.16	9080	9300	8940	11790	6350	9070	9144.53	13.06	0	10303	9330	9200	9070	8940	8810	9265	9005	329	2720	500	6530	10	1	65744896	6042	-37.66	1.41	12	0.32	-244.00	6532.00	29492	20240404	-68.84	8940	20241205	2.80	29492	-68.84	20240404	8940	2.80	20241205	34500	-73.36	20240404	8940	2.80	20241205	3.85	N	067310	500	328 억	8588347	N	N	4405	N	N
141	20241205	130551	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9180	110	2	1.21	1687987710	184645	38.42	9080	9300	8940	11790	6350	9070	9141.80	13.06	0	2912	9330	9200	9070	8940	8810	9265	9005	329	2720	500	6530	10	1	65744896	6035	-37.62	1.41	12	0.28	-244.00	6532.00	29492	20240404	-68.87	8940	20241205	2.68	29492	-68.87	20240404	8940	2.68	20241205	34500	-73.39	20240404	8940	2.68	20241205	3.85	N	067310	500	328 억	8588347	N	N	4405	N	N
142	20241205	120552	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9210	140	2	1.54	1496720470	163826	34.09	9080	9300	8940	11790	6350	9070	9136.04	13.06	0	-6888	9330	9200	9070	8940	8810	9265	9005	329	2720	500	6530	10	1	65744896	6055	-37.75	1.41	12	0.25	-244.00	6532.00	29492	20240404	-68.77	8940	20241205	3.02	29492	-68.77	20240404	8940	3.02	20241205	34500	-73.30	20240404	8940	3.02	20241205	3.85	N	067310	500	328 억	8588347	N	N	4405	N	N
143	20241205	110551	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9170	100	2	1.10	1364860570	149507	31.11	9080	9300	8940	11790	6350	9070	9129.08	13.06	0	-11182	9330	9200	9070	8940	8810	9265	9005	329	2720	500	6530	10	1	65744896	6029	-37.58	1.40	12	0.23	-244.00	6532.00	29492	20240404	-68.91	8940	20241205	2.57	29492	-68.91	20240404	8940	2.57	20241205	34500	-73.42	20240404	8940	2.57	20241205	3.85	N	067310	500	328 억	8588347	N	N	4405	N	N
144	20241205	100548	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9180	110	2	1.21	1063870920	116824	24.31	9080	9300	8940	11790	6350	9070	9106.61	13.06	0	-19618	9330	9200	9070	8940	8810	9265	9005	329	2720	500	6530	10	1	65744896	6035	-37.62	1.41	12	0.18	-244.00	6532.00	29492	20240404	-68.87	8940	20241205	2.68	29492	-68.87	20240404	8940	2.68	20241205	34500	-73.39	20240404	8940	2.68	20241205	3.85	N	067310	500	328 억	8588347	N	N	4405	N	N
145	20241205	090552	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9030	-40	5	-0.44	189106870	20896	4.35	9080	9120	8980	11790	6350	9070	9049.91	13.06	0	-14476	9330	9200	9070	8940	8810	9265	9005	329	2720	500	6530	10	1	65744896	5937	-37.01	1.38	12	0.03	-244.00	6532.00	29492	20240404	-69.38	8940	20241204	1.01	29492	-69.38	20240404	8940	1.01	20241204	34500	-73.83	20240404	8940	1.01	20241204	3.85	N	067310	500	328 억	8588347	N	N	4405	N	N
146	20241204	160542	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9070	-220	5	-2.37	4302635790	475906	146.86	9060	9200	8940	12070	6510	9290	9040.88	13.06	0	3556	9596	9442	9236	9082	8876	9520	9160	329	2780	500	6680	10	1	65744896	5963	-37.17	1.39	12	0.72	-244.00	6532.00	29492	20240404	-69.25	8940	20241204	1.45	29492	-69.25	20240404	8940	1.45	20241204	34500	-73.71	20240404	8940	1.45	20241204	3.84	N	067310	500	328 억	8589175	N	N	4403	N	N
147	20241204	150543	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9000	-290	5	-3.12	4074247630	450615	139.06	9060	9200	8940	12070	6510	9290	9041.52	13.06	0	4146	9596	9442	9236	9082	8876	9520	9160	329	2780	500	6680	10	1	65744896	5917	-36.89	1.38	12	0.69	-244.00	6532.00	29492	20240404	-69.48	8940	20241204	0.67	29492	-69.48	20240404	8940	0.67	20241204	34500	-73.91	20240404	8940	0.67	20241204	3.84	N	067310	500	328 억	8589175	N	N	9425	N	N
148	20241204	140542	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	8970	-320	5	-3.44	3715202700	410610	126.71	9060	9200	8950	12070	6510	9290	9048.00	13.06	0	1655	9596	9442	9236	9082	8876	9520	9160	329	2780	500	6680	10	1	65744896	5897	-36.76	1.37	12	0.62	-244.00	6532.00	29492	20240404	-69.58	8950	20241204	0.22	29492	-69.58	20240404	8950	0.22	20241204	34500	-74.00	20240404	8950	0.22	20241204	3.84	N	067310	500	328 억	8589175	N	N	9425	N	N
149	20241204	130539	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9050	-240	5	-2.58	3372970300	372596	114.98	9060	9200	8950	12070	6510	9290	9052.61	13.06	0	1727	9596	9442	9236	9082	8876	9520	9160	329	2780	500	6680	10	1	65744896	5950	-37.09	1.39	12	0.57	-244.00	6532.00	29492	20240404	-69.31	8950	20241204	1.12	29492	-69.31	20240404	8950	1.12	20241204	34500	-73.77	20240404	8950	1.12	20241204	3.84	N	067310	500	328 억	8589175	N	N	9425	N	N
150	20241204	120537	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9020	-270	5	-2.91	3134882290	346215	106.84	9060	9200	8950	12070	6510	9290	9054.72	13.06	0	-2739	9596	9442	9236	9082	8876	9520	9160	329	2780	500	6680	10	1	65744896	5930	-36.97	1.38	12	0.53	-244.00	6532.00	29492	20240404	-69.42	8950	20241204	0.78	29492	-69.42	20240404	8950	0.78	20241204	34500	-73.86	20240404	8950	0.78	20241204	3.84	N	067310	500	328 억	8589175	N	N	9425	N	N
151	20241204	110532	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	8960	-330	5	-3.55	2754389830	303902	93.78	9060	9200	8960	12070	6510	9290	9063.41	13.06	0	-9155	9596	9442	9236	9082	8876	9520	9160	329	2780	500	6680	10	1	65744896	5891	-36.72	1.37	12	0.46	-244.00	6532.00	29492	20240404	-69.62	8960	20241204	0.00	29492	-69.62	20240404	8960	0.00	20241204	34500	-74.03	20240404	8960	0.00	20241204	3.84	N	067310	500	328 억	8589175	N	N	9425	N	N
152	20241204	100536	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9050	-240	5	-2.58	2112878350	232609	71.78	9060	9200	8980	12070	6510	9290	9083.38	13.06	0	-5013	9596	9442	9236	9082	8876	9520	9160	329	2780	500	6680	10	1	65744896	5950	-37.09	1.39	12	0.35	-244.00	6532.00	29492	20240404	-69.31	8980	20241204	0.78	29492	-69.31	20240404	8980	0.78	20241204	34500	-73.77	20240404	8980	0.78	20241204	3.84	N	067310	500	328 억	8589175	N	N	9425	N	N
153	20241204	090542	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9100	-190	5	-2.05	625070610	68853	21.25	9060	9150	9020	12070	6510	9290	9078.30	13.06	0	19512	9596	9442	9236	9082	8876	9520	9160	329	2780	500	6680	10	1	65744896	5983	-37.30	1.39	12	0.10	-244.00	6532.00	29492	20240404	-69.14	9020	20241204	0.89	29492	-69.14	20240404	9020	0.89	20241204	34500	-73.62	20240404	9020	0.89	20241204	3.84	N	067310	500	328 억	8589175	N	N	9425	N	N
154	20241203	160607	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9290	150	2	1.64	2956757190	318951	46.04	9030	9390	9030	11880	6400	9140	9270.22	12.89	0	96862	10066	9602	9336	8872	8606	9470	8740	329	2740	500	6580	10	1	65744896	6108	-38.07	1.42	12	0.49	-244.00	6532.00	29492	20240404	-68.50	9030	20241203	2.88	29492	-68.50	20240404	9030	2.88	20241203	34500	-73.07	20240404	9030	2.88	20241203	3.91	N	067310	500	328 억	8475983	N	N	9276	N	N
155	20241203	150626	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9300	160	2	1.75	2657162720	286638	41.38	9030	9390	9030	11880	6400	9140	9270.11	12.89	0	101644	10066	9602	9336	8872	8606	9470	8740	329	2740	500	6580	10	1	65744896	6114	-38.11	1.42	12	0.44	-244.00	6532.00	29492	20240404	-68.47	9030	20241203	2.99	29492	-68.47	20240404	9030	2.99	20241203	34500	-73.04	20240404	9030	2.99	20241203	3.91	N	067310	500	328 억	8475983	N	N	1554	N	N
156	20241203	140612	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9340	200	2	2.19	2384268650	257376	37.15	9030	9390	9030	11880	6400	9140	9263.77	12.89	0	92822	10066	9602	9336	8872	8606	9470	8740	329	2740	500	6580	10	1	65744896	6141	-38.28	1.43	12	0.39	-244.00	6532.00	29492	20240404	-68.33	9030	20241203	3.43	29492	-68.33	20240404	9030	3.43	20241203	34500	-72.93	20240404	9030	3.43	20241203	3.91	N	067310	500	328 억	8475983	N	N	1554	N	N
157	20241203	130615	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9330	190	2	2.08	2146221000	231870	33.47	9030	9390	9030	11880	6400	9140	9256.15	12.89	0	82266	10066	9602	9336	8872	8606	9470	8740	329	2740	500	6580	10	1	65744896	6134	-38.24	1.43	12	0.35	-244.00	6532.00	29492	20240404	-68.36	9030	20241203	3.32	29492	-68.36	20240404	9030	3.32	20241203	34500	-72.96	20240404	9030	3.32	20241203	3.91	N	067310	500	328 억	8475983	N	N	1554	N	N
158	20241203	120627	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9360	220	2	2.41	1956427710	211582	30.54	9030	9360	9030	11880	6400	9140	9246.68	12.89	0	76181	10066	9602	9336	8872	8606	9470	8740	329	2740	500	6580	10	1	65744896	6154	-38.36	1.43	12	0.32	-244.00	6532.00	29492	20240404	-68.26	9030	20241203	3.65	29492	-68.26	20240404	9030	3.65	20241203	34500	-72.87	20240404	9030	3.65	20241203	3.91	N	067310	500	328 억	8475983	N	N	1554	N	N
159	20241203	110610	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9290	150	2	1.64	1600977460	173444	25.04	9030	9330	9030	11880	6400	9140	9230.53	12.89	0	62149	10066	9602	9336	8872	8606	9470	8740	329	2740	500	6580	10	1	65744896	6108	-38.07	1.42	12	0.26	-244.00	6532.00	29492	20240404	-68.50	9030	20241203	2.88	29492	-68.50	20240404	9030	2.88	20241203	34500	-73.07	20240404	9030	2.88	20241203	3.91	N	067310	500	328 억	8475983	N	N	1554	N	N
160	20241203	100559	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9240	100	2	1.09	1212558420	131502	18.98	9030	9330	9030	11880	6400	9140	9220.85	12.89	0	45992	10066	9602	9336	8872	8606	9470	8740	329	2740	500	6580	10	1	65744896	6075	-37.87	1.41	12	0.20	-244.00	6532.00	29492	20240404	-68.67	9030	20241203	2.33	29492	-68.67	20240404	9030	2.33	20241203	34500	-73.22	20240404	9030	2.33	20241203	3.91	N	067310	500	328 억	8475983	N	N	1554	N	N
161	20241203	090558	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9210	70	2	0.77	381495480	41907	6.05	9030	9230	9030	11880	6400	9140	9103.36	12.89	0	17841	10066	9602	9336	8872	8606	9470	8740	329	2740	500	6580	10	1	65744896	6055	-37.75	1.41	12	0.06	-244.00	6532.00	29492	20240404	-68.77	9030	20241203	1.99	29492	-68.77	20240404	9030	1.99	20241203	34500	-73.30	20240404	9030	1.99	20241203	3.91	N	067310	500	328 억	8475983	N	N	1554	N	N
162	20241202	160543	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9140	-490	5	-5.09	6413578270	690022	127.29	9720	9800	9070	12510	6750	9630	9294.76	12.98	0	-53261	10256	9942	9586	9272	8916	9765	9095	329	2880	500	6930	10	1	65744896	6009	-37.46	1.40	12	1.05	-244.00	6532.00	29492	20240404	-69.01	9070	20241202	0.77	29492	-69.01	20240404	9070	0.77	20241202	34500	-73.51	20240404	9070	0.77	20241202	3.92	N	067310	500	328 억	8533935	N	N	1554	N	N
163	20241202	150621	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9100	-530	5	-5.50	5849599650	628130	115.87	9720	9800	9100	12510	6750	9630	9312.58	12.98	0	-32156	10256	9942	9586	9272	8916	9765	9095	329	2880	500	6930	10	1	65744896	5983	-37.30	1.39	12	0.96	-244.00	6532.00	29492	20240404	-69.14	9100	20241202	0.00	29492	-69.14	20240404	9100	0.00	20241202	34500	-73.62	20240404	9100	0.00	20241202	3.92	N	067310	500	328 억	8533935	N	N	4553	N	N
164	20241202	140611	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9340	-290	5	-3.01	3687020230	393079	72.51	9720	9800	9230	12510	6750	9630	9379.67	12.98	0	-57611	10256	9942	9586	9272	8916	9765	9095	329	2880	500	6930	10	1	65744896	6141	-38.28	1.43	12	0.60	-244.00	6532.00	29492	20240404	-68.33	9120	20241115	2.41	29492	-68.33	20240404	9120	2.41	20241115	34500	-72.93	20240404	9120	2.41	20241115	3.92	N	067310	500	328 억	8533935	N	N	4553	N	N
165	20241202	130551	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9250	-380	5	-3.95	3121792240	332501	61.34	9720	9800	9230	12510	6750	9630	9388.62	12.98	0	-42877	10256	9942	9586	9272	8916	9765	9095	329	2880	500	6930	10	1	65744896	6081	-37.91	1.42	12	0.51	-244.00	6532.00	29492	20240404	-68.64	9120	20241115	1.43	29492	-68.64	20240404	9120	1.43	20241115	34500	-73.19	20240404	9120	1.43	20241115	3.92	N	067310	500	328 억	8533935	N	N	4553	N	N
166	20241202	120615	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9290	-340	5	-3.53	2563998750	272299	50.23	9720	9800	9290	12510	6750	9630	9415.90	12.98	0	-30285	10256	9942	9586	9272	8916	9765	9095	329	2880	500	6930	10	1	65744896	6108	-38.07	1.42	12	0.41	-244.00	6532.00	29492	20240404	-68.50	9120	20241115	1.86	29492	-68.50	20240404	9120	1.86	20241115	34500	-73.07	20240404	9120	1.86	20241115	3.92	N	067310	500	328 억	8533935	N	N	4553	N	N
167	20241202	110537	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9360	-270	5	-2.80	1996782830	211446	39.00	9720	9800	9320	12510	6750	9630	9443.22	12.98	0	-8533	10256	9942	9586	9272	8916	9765	9095	329	2880	500	6930	10	1	65744896	6154	-38.36	1.43	12	0.32	-244.00	6532.00	29492	20240404	-68.26	9120	20241115	2.63	29492	-68.26	20240404	9120	2.63	20241115	34500	-72.87	20240404	9120	2.63	20241115	3.92	N	067310	500	328 억	8533935	N	N	4553	N	N
168	20241202	100544	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9370	-260	5	-2.70	1556524350	164453	30.34	9720	9800	9320	12510	6750	9630	9464.58	12.98	0	-8334	10256	9942	9586	9272	8916	9765	9095	329	2880	500	6930	10	1	65744896	6160	-38.40	1.43	12	0.25	-244.00	6532.00	29492	20240404	-68.23	9120	20241115	2.74	29492	-68.23	20240404	9120	2.74	20241115	34500	-72.84	20240404	9120	2.74	20241115	3.92	N	067310	500	328 억	8533935	N	N	4553	N	N
169	20241202	090541	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9600	-30	5	-0.31	272818250	28172	5.20	9720	9800	9560	12510	6750	9630	9684.55	12.98	0	2210	10256	9942	9586	9272	8916	9765	9095	329	2880	500	6930	10	1	65744896	6312	-39.34	1.47	12	0.04	-244.00	6532.00	29492	20240404	-67.45	9120	20241115	5.26	29492	-67.45	20240404	9120	5.26	20241115	34500	-72.17	20240404	9120	5.26	20241115	3.92	N	067310	500	328 억	8533935	N	N	4553	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History